date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-18 11:30:00,42.9,42.92,42.83,42.86,205300.0,28.9243,28.9378,28.8772,28.8974,205300.0
2007-07-18 12:00:00,42.86,42.94,42.78,42.84,896100.0,28.8974,28.9513,28.8434,28.8839,896100.0
2007-07-18 12:30:00,42.84,42.97,42.8,42.85,465900.0,28.8839,28.9715,28.8569,28.8906,465900.0
2007-07-18 13:00:00,42.85,42.88,42.82,42.86,165600.0,28.8906,28.9109,28.8704,28.8974,165600.0
2007-07-18 13:30:00,42.86,42.97,42.84,42.9,147300.0,28.8974,28.9715,28.8839,28.9243,147300.0
2007-07-18 14:00:00,42.91,42.96,42.84,42.89,138700.0,28.9311,28.9648,28.8839,28.9176,138700.0
2007-07-18 14:30:00,42.89,42.93,42.83,42.89,582500.0,28.9176,28.9446,28.8772,28.9176,582500.0
2007-07-18 15:00:00,42.89,42.95,42.86,42.9,437300.0,28.9176,28.9581,28.8974,28.9243,437300.0
2007-07-18 15:30:00,42.89,43.12,42.88,43.11,466800.0,28.9176,29.0727,28.9109,29.0659,466800.0
2007-07-19 09:30:00,43.13,43.25,43.09,43.19,677000.0,29.0794,29.1603,29.0525,29.1199,677000.0
2007-07-19 10:00:00,43.2,43.22,43.14,43.2,383000.0,29.1266,29.1401,29.0862,29.1266,383000.0
2007-07-19 10:30:00,43.2,43.21,43.11,43.12,231200.0,29.1266,29.1334,29.0659,29.0727,231200.0
2007-07-19 11:00:00,43.13,43.19,43.12,43.16,116900.0,29.0794,29.1199,29.0727,29.0996,116900.0
2007-07-19 11:30:00,43.15,43.2,43.13,43.2,92800.0,29.0929,29.1266,29.0794,29.1266,92800.0
2007-07-19 12:00:00,43.2,43.26,43.17,43.2,218600.0,29.1266,29.1671,29.1064,29.1266,218600.0
2007-07-19 12:30:00,43.2,43.22,43.02,43.17,526400.0,29.1266,29.1401,29.0053,29.1064,526400.0
2007-07-19 13:00:00,43.16,43.17,43.04,43.14,366900.0,29.0996,29.1064,29.0187,29.0862,366900.0
2007-07-19 13:30:00,43.14,43.15,43.06,43.09,334900.0,29.0862,29.0929,29.0322,29.0525,334900.0
2007-07-19 14:00:00,43.08,43.08,42.95,43.01,686500.0,29.0457,29.0457,28.9581,28.9985,686500.0
2007-07-19 14:30:00,43.01,43.13,43.01,43.11,254200.0,28.9985,29.0794,28.9985,29.0659,254200.0
2007-07-19 15:00:00,43.12,43.17,43.09,43.15,321300.0,29.0727,29.1064,29.0525,29.0929,321300.0
2007-07-19 15:30:00,43.15,43.26,43.15,43.2,612400.0,29.0929,29.1671,29.0929,29.1266,612400.0
2007-07-20 09:30:00,43.09,43.09,42.76,42.83,1020500.0,29.0525,29.0525,28.83,28.8772,1020500.0
2007-07-20 10:00:00,42.83,42.93,42.75,42.81,1208100.0,28.8772,28.9446,28.8232,28.8637,1208100.0
2007-07-20 10:30:00,42.81,42.85,42.68,42.68,1018800.0,28.8637,28.8906,28.776,28.776,1018800.0
2007-07-20 11:00:00,42.68,42.71,42.54,42.55,791500.0,28.776,28.7962,28.6816,28.6884,791500.0
2007-07-20 11:30:00,42.55,42.59,42.48,42.51,1103100.0,28.6884,28.7153,28.6412,28.6614,1103100.0
2007-07-20 12:00:00,42.5,42.61,42.41,42.6,1333200.0,28.6547,28.7288,28.594,28.7221,1333200.0
2007-07-20 12:30:00,42.61,42.61,42.44,42.46,292300.0,28.7288,28.7288,28.6142,28.6277,292300.0
2007-07-20 13:00:00,42.46,42.63,42.46,42.56,447500.0,28.6277,28.7423,28.6277,28.6951,447500.0
2007-07-20 13:30:00,42.56,42.72,42.53,42.64,711200.0,28.6951,28.803,28.6749,28.749,711200.0
2007-07-20 14:00:00,42.64,42.81,42.59,42.68,1040300.0,28.749,28.8637,28.7153,28.776,1040300.0
2007-07-20 14:30:00,42.67,42.74,42.6,42.72,280200.0,28.7693,28.8165,28.7221,28.803,280200.0
2007-07-20 15:00:00,42.72,42.76,42.63,42.71,426000.0,28.803,28.83,28.7423,28.7962,426000.0
2007-07-20 15:30:00,42.71,42.71,42.53,42.62,1595400.0,28.7962,28.7962,28.6749,28.7356,1595400.0
2007-07-23 09:30:00,42.6,42.94,42.6,42.77,998600.0,28.7221,28.9513,28.7221,28.8367,998600.0
2007-07-23 10:00:00,42.78,42.8,42.56,42.58,1144900.0,28.8434,28.8569,28.6951,28.7086,1144900.0
2007-07-23 10:30:00,42.58,42.75,42.57,42.75,547700.0,28.7086,28.8232,28.7019,28.8232,547700.0
2007-07-23 11:00:00,42.76,42.79,42.71,42.78,339400.0,28.83,28.8502,28.7962,28.8434,339400.0
2007-07-23 11:30:00,42.79,42.82,42.7,42.71,284500.0,28.8502,28.8704,28.7895,28.7962,284500.0
2007-07-23 12:00:00,42.71,42.72,42.66,42.69,87800.0,28.7962,28.803,28.7625,28.7828,87800.0
2007-07-23 12:30:00,42.69,42.77,42.68,42.72,147100.0,28.7828,28.8367,28.776,28.803,147100.0
2007-07-23 13:00:00,42.73,42.73,42.68,42.69,129800.0,28.8097,28.8097,28.776,28.7828,129800.0
2007-07-23 13:30:00,42.69,42.73,42.68,42.72,102800.0,28.7828,28.8097,28.776,28.803,102800.0
2007-07-23 14:00:00,42.73,42.74,42.65,42.7,250700.0,28.8097,28.8165,28.7558,28.7895,250700.0
2007-07-23 14:30:00,42.7,42.87,42.7,42.82,165100.0,28.7895,28.9041,28.7895,28.8704,165100.0
2007-07-23 15:00:00,42.83,42.85,42.74,42.8,361100.0,28.8772,28.8906,28.8165,28.8569,361100.0
2007-07-23 15:30:00,42.8,42.81,42.65,42.72,557800.0,28.8569,28.8637,28.7558,28.803,557800.0
2007-07-24 09:30:00,42.37,42.48,41.98,42.3,965200.0,28.567,28.6412,28.3041,28.5198,965200.0
2007-07-24 10:00:00,42.3,42.35,42.15,42.34,364600.0,28.5198,28.5535,28.4187,28.5468,364600.0
2007-07-24 10:30:00,42.33,42.48,42.27,42.47,445000.0,28.54,28.6412,28.4996,28.6344,445000.0
2007-07-24 11:00:00,42.46,42.48,42.35,42.37,241700.0,28.6277,28.6412,28.5535,28.567,241700.0
2007-07-24 11:30:00,42.37,42.37,42.22,42.31,324000.0,28.567,28.567,28.4659,28.5266,324000.0
2007-07-24 12:00:00,42.32,42.43,42.22,42.42,353200.0,28.5333,28.6075,28.4659,28.6007,353200.0
2007-07-24 12:30:00,42.42,42.48,42.37,42.42,561000.0,28.6007,28.6412,28.567,28.6007,561000.0
2007-07-24 13:00:00,42.42,42.44,42.29,42.3,289600.0,28.6007,28.6142,28.5131,28.5198,289600.0
2007-07-24 13:30:00,42.29,42.37,42.22,42.26,256100.0,28.5131,28.567,28.4659,28.4928,256100.0
2007-07-24 14:00:00,42.25,42.25,42.09,42.16,398000.0,28.4861,28.4861,28.3782,28.4254,398000.0
2007-07-24 14:30:00,42.16,42.18,41.96,41.96,449700.0,28.4254,28.4389,28.2906,28.2906,449700.0
2007-07-24 15:00:00,41.96,41.96,41.74,41.74,928700.0,28.2906,28.2906,28.1422,28.1422,928700.0
2007-07-24 15:30:00,41.73,41.84,41.6,41.84,1164400.0,28.1355,28.2097,28.0479,28.2097,1164400.0
2007-07-25 09:30:00,42.05,42.5,41.82,41.83,1265800.0,28.3513,28.6547,28.1962,28.2029,1265800.0
2007-07-25 10:00:00,41.83,41.85,41.43,41.48,1069200.0,28.2029,28.2164,27.9332,27.9669,1069200.0
2007-07-25 10:30:00,41.47,41.47,40.63,41.0,2580500.0,27.9602,27.9602,27.3939,27.6433,2580500.0
2007-07-25 11:00:00,41.0,41.25,40.94,41.22,952400.0,27.6433,27.8119,27.6029,27.7916,952400.0
2007-07-25 11:30:00,41.22,41.34,41.12,41.21,860300.0,27.7916,27.8726,27.7242,27.7849,860300.0
2007-07-25 12:00:00,41.22,41.28,40.99,41.13,1983600.0,27.7916,27.8321,27.6366,27.731,1983600.0
2007-07-25 12:30:00,41.14,41.16,40.98,40.99,198800.0,27.7377,27.7512,27.6298,27.6366,198800.0
2007-07-25 13:00:00,41.01,41.07,40.74,40.74,1708900.0,27.6501,27.6905,27.468,27.468,1708900.0
2007-07-25 13:30:00,40.73,40.91,40.69,40.8,772800.0,27.4613,27.5826,27.4343,27.5085,772800.0
2007-07-25 14:00:00,40.8,40.99,40.72,40.93,507100.0,27.5085,27.6366,27.4545,27.5961,507100.0
2007-07-25 14:30:00,40.92,41.1,40.86,41.1,401900.0,27.5894,27.7107,27.5489,27.7107,401900.0
2007-07-25 15:00:00,41.11,41.41,41.11,41.33,1319200.0,27.7175,27.9197,27.7175,27.8658,1319200.0
2007-07-25 15:30:00,41.33,41.39,41.23,41.3,842300.0,27.8658,27.9063,27.7984,27.8456,842300.0
2007-07-26 09:30:00,40.64,40.74,40.24,40.47,1512100.0,27.4006,27.468,27.1309,27.286,1512100.0
2007-07-26 10:00:00,40.46,40.65,40.36,40.51,1393700.0,27.2792,27.4073,27.2118,27.3129,1393700.0
2007-07-26 10:30:00,40.52,40.56,40.32,40.39,1355200.0,27.3197,27.3467,27.1848,27.232,1355200.0
2007-07-26 11:00:00,40.4,40.4,39.98,40.05,1488200.0,27.2388,27.2388,26.9556,27.0028,1488200.0
2007-07-26 11:30:00,40.04,40.21,39.86,40.2,2622000.0,26.9961,27.1107,26.8747,27.1039,2622000.0
2007-07-26 12:00:00,40.2,40.24,39.93,39.93,1009700.0,27.1039,27.1309,26.9219,26.9219,1009700.0
2007-07-26 12:30:00,39.92,39.95,39.6,39.83,971600.0,26.9152,26.9354,26.6994,26.8545,971600.0
2007-07-26 13:00:00,39.83,39.99,39.74,39.77,560700.0,26.8545,26.9623,26.7938,26.814,560700.0
2007-07-26 13:30:00,39.76,39.81,39.52,39.53,814700.0,26.8073,26.841,26.6455,26.6522,814700.0
2007-07-26 14:00:00,39.55,39.64,39.2,39.3,1034500.0,26.6657,26.7264,26.4297,26.4971,1034500.0
2007-07-26 14:30:00,39.3,39.44,39.1,39.29,1225300.0,26.4971,26.5915,26.3623,26.4904,1225300.0
2007-07-26 15:00:00,39.29,39.9,39.29,39.6,2649700.0,26.4904,26.9017,26.4904,26.6994,2649700.0
2007-07-26 15:30:00,39.6,39.92,39.53,39.8,2138600.0,26.6994,26.9152,26.6522,26.8342,2138600.0
2007-07-27 09:30:00,39.6,39.84,39.13,39.83,2471200.0,26.6994,26.8612,26.3825,26.8545,2471200.0
2007-07-27 10:00:00,39.84,40.04,39.77,39.92,1213400.0,26.8612,26.9961,26.814,26.9152,1213400.0
2007-07-27 10:30:00,39.91,39.99,39.48,39.59,1149300.0,26.9084,26.9623,26.6185,26.6927,1149300.0
2007-07-27 11:00:00,39.6,39.76,39.45,39.46,862400.0,26.6994,26.8073,26.5983,26.605,862400.0
2007-07-27 11:30:00,39.48,39.52,39.08,39.14,1203900.0,26.6185,26.6455,26.3488,26.3893,1203900.0
2007-07-27 12:00:00,39.14,39.16,38.86,38.99,1939900.0,26.3893,26.4027,26.2005,26.2881,1939900.0
2007-07-27 12:30:00,39.0,39.2,38.84,39.05,1565300.0,26.2949,26.4297,26.187,26.3286,1565300.0
2007-07-27 13:00:00,39.05,39.39,39.0,39.21,654700.0,26.3286,26.5578,26.2949,26.4364,654700.0
2007-07-27 13:30:00,39.19,39.54,39.13,39.44,255100.0,26.423,26.6589,26.3825,26.5915,255100.0
2007-07-27 14:00:00,39.42,39.5,39.2,39.21,443700.0,26.578,26.632,26.4297,26.4364,443700.0
2007-07-27 14:30:00,39.19,39.61,39.17,39.52,507300.0,26.423,26.7061,26.4095,26.6455,507300.0
2007-07-27 15:00:00,39.52,39.56,39.37,39.44,377000.0,26.6455,26.6724,26.5443,26.5915,377000.0
2007-07-27 15:30:00,39.43,39.46,39.0,39.01,795000.0,26.5848,26.605,26.2949,26.3016,795000.0
2007-07-30 09:30:00,39.14,39.4,39.01,39.32,1117900.0,26.3893,26.5646,26.3016,26.5106,1117900.0
2007-07-30 10:00:00,39.32,39.6,39.22,39.57,672200.0,26.5106,26.6994,26.4432,26.6792,672200.0
2007-07-30 10:30:00,39.56,39.56,39.33,39.42,731700.0,26.6724,26.6724,26.5174,26.578,731700.0
2007-07-30 11:00:00,39.41,39.53,39.28,39.4,403700.0,26.5713,26.6522,26.4836,26.5646,403700.0
2007-07-30 11:30:00,39.4,39.44,39.19,39.38,261400.0,26.5646,26.5915,26.423,26.5511,261400.0
2007-07-30 12:00:00,39.37,39.43,39.25,39.29,450700.0,26.5443,26.5848,26.4634,26.4904,450700.0
2007-07-30 12:30:00,39.29,39.66,39.29,39.6,521300.0,26.4904,26.7399,26.4904,26.6994,521300.0
2007-07-30 13:00:00,39.61,39.71,39.6,39.68,498600.0,26.7061,26.7736,26.6994,26.7533,498600.0
2007-07-30 13:30:00,39.67,39.83,39.55,39.8,335100.0,26.7466,26.8545,26.6657,26.8342,335100.0
2007-07-30 14:00:00,39.8,39.84,39.74,39.74,414500.0,26.8342,26.8612,26.7938,26.7938,414500.0
2007-07-30 14:30:00,39.73,39.86,39.66,39.84,584100.0,26.787,26.8747,26.7399,26.8612,584100.0
2007-07-30 15:00:00,39.85,40.01,39.8,39.97,379700.0,26.868,26.9758,26.8342,26.9489,379700.0
2007-07-30 15:30:00,39.96,39.98,39.79,39.8,1006200.0,26.9421,26.9556,26.8275,26.8342,1006200.0
2007-07-31 09:30:00,40.37,40.51,40.31,40.49,1655500.0,27.2186,27.3129,27.1781,27.2995,1655500.0
2007-07-31 10:00:00,40.51,40.63,40.29,40.33,1102700.0,27.3129,27.3939,27.1646,27.1916,1102700.0
2007-07-31 10:30:00,40.34,40.4,40.15,40.23,615700.0,27.1983,27.2388,27.0702,27.1242,615700.0
2007-07-31 11:00:00,40.22,40.36,40.18,40.36,219800.0,27.1174,27.2118,27.0905,27.2118,219800.0
2007-07-31 11:30:00,40.36,40.44,40.36,40.37,262500.0,27.2118,27.2657,27.2118,27.2186,262500.0
2007-07-31 12:00:00,40.37,40.41,40.29,40.34,203000.0,27.2186,27.2455,27.1646,27.1983,203000.0
2007-07-31 12:30:00,40.35,40.39,40.28,40.35,356100.0,27.2051,27.232,27.1579,27.2051,356100.0
2007-07-31 13:00:00,40.35,40.44,40.27,40.31,259500.0,27.2051,27.2657,27.1511,27.1781,259500.0
2007-07-31 13:30:00,40.32,40.33,40.18,40.25,727800.0,27.1848,27.1916,27.0905,27.1376,727800.0
2007-07-31 14:00:00,40.25,40.33,40.15,40.18,838900.0,27.1376,27.1916,27.0702,27.0905,838900.0
2007-07-31 14:30:00,40.17,40.17,39.93,39.95,2473600.0,27.0837,27.0837,26.9219,26.9354,2473600.0
2007-07-31 15:00:00,39.95,40.12,39.95,40.04,1086600.0,26.9354,27.05,26.9354,26.9961,1086600.0
2007-07-31 15:30:00,40.01,40.07,39.48,39.54,910800.0,26.9758,27.0163,26.6185,26.6589,910800.0
2007-08-01 09:30:00,39.38,39.59,38.98,39.25,972600.0,26.5511,26.6927,26.2814,26.4634,972600.0
2007-08-01 10:00:00,39.25,39.5,39.17,39.25,2069600.0,26.4634,26.632,26.4095,26.4634,2069600.0
2007-08-01 10:30:00,39.26,39.33,38.84,38.88,1682800.0,26.4702,26.5174,26.187,26.214,1682800.0
2007-08-01 11:00:00,38.85,39.12,38.73,38.96,1888400.0,26.1937,26.3758,26.1128,26.2679,1888400.0
2007-08-01 11:30:00,38.95,39.26,38.93,39.25,1003400.0,26.2612,26.4702,26.2477,26.4634,1003400.0
2007-08-01 12:00:00,39.25,39.37,39.03,39.36,765600.0,26.4634,26.5443,26.3151,26.5376,765600.0
2007-08-01 12:30:00,39.37,39.42,39.13,39.22,311900.0,26.5443,26.578,26.3825,26.4432,311900.0
2007-08-01 13:00:00,39.2,39.2,38.92,39.05,507600.0,26.4297,26.4297,26.2409,26.3286,507600.0
2007-08-01 13:30:00,39.06,39.25,39.0,39.07,542900.0,26.3353,26.4634,26.2949,26.3421,542900.0
2007-08-01 14:00:00,39.06,39.13,38.94,39.01,718100.0,26.3353,26.3825,26.2544,26.3016,718100.0
2007-08-01 14:30:00,39.01,39.12,38.75,38.85,1855900.0,26.3016,26.3758,26.1263,26.1937,1855900.0
2007-08-01 15:00:00,38.85,38.89,38.64,38.83,1306000.0,26.1937,26.2207,26.0521,26.1802,1306000.0
2007-08-01 15:30:00,38.82,39.63,38.8,39.53,1621900.0,26.1735,26.7196,26.16,26.6522,1621900.0
2007-08-02 09:30:00,39.67,39.78,39.5,39.66,764700.0,26.7466,26.8208,26.632,26.7399,764700.0
2007-08-02 10:00:00,39.65,39.65,39.41,39.47,1156900.0,26.7331,26.7331,26.5713,26.6117,1156900.0
2007-08-02 10:30:00,39.47,39.55,39.34,39.34,675600.0,26.6117,26.6657,26.5241,26.5241,675600.0
2007-08-02 11:00:00,39.34,39.35,39.14,39.34,554800.0,26.5241,26.5308,26.3893,26.5241,554800.0
2007-08-02 11:30:00,39.34,39.52,39.31,39.52,370900.0,26.5241,26.6455,26.5039,26.6455,370900.0
2007-08-02 12:00:00,39.52,39.62,39.43,39.45,401300.0,26.6455,26.7129,26.5848,26.5983,401300.0
2007-08-02 12:30:00,39.43,39.47,39.33,39.38,254900.0,26.5848,26.6117,26.5174,26.5511,254900.0
2007-08-02 13:00:00,39.38,39.41,39.21,39.27,537100.0,26.5511,26.5713,26.4364,26.4769,537100.0
2007-08-02 13:30:00,39.27,39.48,39.27,39.41,307500.0,26.4769,26.6185,26.4769,26.5713,307500.0
2007-08-02 14:00:00,39.41,39.49,39.29,39.32,465100.0,26.5713,26.6252,26.4904,26.5106,465100.0
2007-08-02 14:30:00,39.32,39.4,39.19,39.26,621000.0,26.5106,26.5646,26.423,26.4702,621000.0
2007-08-02 15:00:00,39.26,39.61,39.18,39.58,573200.0,26.4702,26.7061,26.4162,26.6859,573200.0
2007-08-02 15:30:00,39.58,39.63,39.44,39.51,823300.0,26.6859,26.7196,26.5915,26.6387,823300.0
2007-08-03 09:30:00,39.48,39.53,39.18,39.25,782000.0,26.6185,26.6522,26.4162,26.4634,782000.0
2007-08-03 10:00:00,39.25,39.31,39.07,39.25,747700.0,26.4634,26.5039,26.3421,26.4634,747700.0
2007-08-03 10:30:00,39.25,39.29,39.04,39.18,682800.0,26.4634,26.4904,26.3218,26.4162,682800.0
2007-08-03 11:00:00,39.18,39.36,39.1,39.2,548700.0,26.4162,26.5376,26.3623,26.4297,548700.0
2007-08-03 11:30:00,39.21,39.38,39.17,39.26,1235800.0,26.4364,26.5511,26.4095,26.4702,1235800.0
2007-08-03 12:00:00,39.25,39.34,39.13,39.14,803800.0,26.4634,26.5241,26.3825,26.3893,803800.0
2007-08-03 12:30:00,39.14,39.17,39.0,39.02,589300.0,26.3893,26.4095,26.2949,26.3083,589300.0
2007-08-03 13:00:00,39.0,39.13,38.98,39.11,404000.0,26.2949,26.3825,26.2814,26.369,404000.0
2007-08-03 13:30:00,39.11,39.27,39.06,39.21,229100.0,26.369,26.4769,26.3353,26.4364,229100.0
2007-08-03 14:00:00,39.21,39.34,38.88,38.88,763400.0,26.4364,26.5241,26.214,26.214,763400.0
2007-08-03 14:30:00,38.88,38.96,38.8,38.86,844900.0,26.214,26.2679,26.16,26.2005,844900.0
2007-08-03 15:00:00,38.87,38.94,38.69,38.7,620400.0,26.2072,26.2544,26.0859,26.0926,620400.0
2007-08-03 15:30:00,38.68,38.86,38.46,38.6,1054900.0,26.0791,26.2005,25.9308,26.0252,1054900.0
2007-08-06 09:30:00,38.67,38.73,37.93,38.38,1077200.0,26.0724,26.1128,25.5734,25.8768,1077200.0
2007-08-06 10:00:00,38.39,38.45,38.01,38.06,1097300.0,25.8836,25.924,25.6274,25.6611,1097300.0
2007-08-06 10:30:00,38.05,38.15,37.83,37.95,374300.0,25.6543,25.7218,25.506,25.5869,374300.0
2007-08-06 11:00:00,37.95,38.18,37.86,38.15,829100.0,25.5869,25.742,25.5262,25.7218,829100.0
2007-08-06 11:30:00,38.15,38.44,38.12,38.3,1309800.0,25.7218,25.9173,25.7015,25.8229,1309800.0
2007-08-06 12:00:00,38.3,38.3,38.11,38.21,424300.0,25.8229,25.8229,25.6948,25.7622,424300.0
2007-08-06 12:30:00,38.21,38.54,38.18,38.42,723400.0,25.7622,25.9847,25.742,25.9038,723400.0
2007-08-06 13:00:00,38.41,38.41,38.22,38.28,805700.0,25.8971,25.8971,25.769,25.8094,805700.0
2007-08-06 13:30:00,38.27,38.28,38.05,38.07,444500.0,25.8027,25.8094,25.6543,25.6678,444500.0
2007-08-06 14:00:00,38.06,38.38,38.06,38.31,342000.0,25.6611,25.8768,25.6611,25.8296,342000.0
2007-08-06 14:30:00,38.3,38.62,38.3,38.54,279900.0,25.8229,26.0387,25.8229,25.9847,279900.0
2007-08-06 15:00:00,38.54,38.7,38.53,38.7,738700.0,25.9847,26.0926,25.978,26.0926,738700.0
2007-08-06 15:30:00,38.71,38.87,38.56,38.83,1960900.0,26.0993,26.2072,25.9982,26.1802,1960900.0
2007-08-07 09:30:00,38.45,38.88,38.45,38.88,774500.0,25.924,26.214,25.924,26.214,774500.0
2007-08-07 10:00:00,38.87,38.94,38.72,38.75,341700.0,26.2072,26.2544,26.1061,26.1263,341700.0
2007-08-07 10:30:00,38.74,38.77,38.65,38.69,382900.0,26.1196,26.1398,26.0589,26.0859,382900.0
2007-08-07 11:00:00,38.69,38.78,38.65,38.74,238700.0,26.0859,26.1465,26.0589,26.1196,238700.0
2007-08-07 11:30:00,38.75,39.09,38.69,39.05,1587100.0,26.1263,26.3555,26.0859,26.3286,1587100.0
2007-08-07 12:00:00,39.06,39.11,38.92,38.94,273400.0,26.3353,26.369,26.2409,26.2544,273400.0
2007-08-07 12:30:00,38.94,39.05,38.92,39.0,647400.0,26.2544,26.3286,26.2409,26.2949,647400.0
2007-08-07 13:00:00,38.99,39.12,38.98,39.08,332100.0,26.2881,26.3758,26.2814,26.3488,332100.0
2007-08-07 13:30:00,39.07,39.18,39.05,39.14,295500.0,26.3421,26.4162,26.3286,26.3893,295500.0
2007-08-07 14:00:00,39.14,39.17,38.68,38.68,1065500.0,26.3893,26.4095,26.0791,26.0791,1065500.0
2007-08-07 14:30:00,38.67,39.05,38.59,39.05,2246900.0,26.0724,26.3286,26.0184,26.3286,2246900.0
2007-08-07 15:00:00,39.1,39.28,39.01,39.19,718700.0,26.3623,26.4836,26.3016,26.423,718700.0
2007-08-07 15:30:00,39.2,39.41,38.98,39.12,1067700.0,26.4297,26.5713,26.2814,26.3758,1067700.0
2007-08-08 09:30:00,39.34,39.7,39.27,39.55,583400.0,26.5241,26.7668,26.4769,26.6657,583400.0
2007-08-08 10:00:00,39.55,39.84,39.53,39.81,242700.0,26.6657,26.8612,26.6522,26.841,242700.0
2007-08-08 10:30:00,39.82,39.86,39.75,39.8,502800.0,26.8477,26.8747,26.8005,26.8342,502800.0
2007-08-08 11:00:00,39.8,39.8,39.6,39.67,324200.0,26.8342,26.8342,26.6994,26.7466,324200.0
2007-08-08 11:30:00,39.66,39.76,39.62,39.67,98600.0,26.7399,26.8073,26.7129,26.7466,98600.0
2007-08-08 12:00:00,39.67,39.67,39.56,39.62,618300.0,26.7466,26.7466,26.6724,26.7129,618300.0
2007-08-08 12:30:00,39.62,39.78,39.62,39.75,200700.0,26.7129,26.8208,26.7129,26.8005,200700.0
2007-08-08 13:00:00,39.75,39.84,39.74,39.81,175400.0,26.8005,26.8612,26.7938,26.841,175400.0
2007-08-08 13:30:00,39.82,40.02,39.82,40.01,148300.0,26.8477,26.9826,26.8477,26.9758,148300.0
2007-08-08 14:00:00,40.02,40.18,39.98,40.13,285500.0,26.9826,27.0905,26.9556,27.0567,285500.0
2007-08-08 14:30:00,40.13,40.17,39.86,39.9,1407000.0,27.0567,27.0837,26.8747,26.9017,1407000.0
2007-08-08 15:00:00,39.9,40.02,39.67,39.76,3533600.0,26.9017,26.9826,26.7466,26.8073,3533600.0
2007-08-08 15:30:00,39.75,40.08,39.63,40.04,776500.0,26.8005,27.023,26.7196,26.9961,776500.0
2007-08-09 09:30:00,39.48,39.48,38.79,39.34,1089100.0,26.6185,26.6185,26.1533,26.5241,1089100.0
2007-08-09 10:00:00,39.35,39.45,38.94,39.41,691000.0,26.5308,26.5983,26.2544,26.5713,691000.0
2007-08-09 10:30:00,39.42,39.71,39.37,39.52,527400.0,26.578,26.7736,26.5443,26.6455,527400.0
2007-08-09 11:00:00,39.53,39.75,39.48,39.6,249000.0,26.6522,26.8005,26.6185,26.6994,249000.0
2007-08-09 11:30:00,39.6,39.68,39.5,39.68,265900.0,26.6994,26.7533,26.632,26.7533,265900.0
2007-08-09 12:00:00,39.71,39.73,39.54,39.73,308200.0,26.7736,26.787,26.6589,26.787,308200.0
2007-08-09 12:30:00,39.72,39.72,39.41,39.46,327200.0,26.7803,26.7803,26.5713,26.605,327200.0
2007-08-09 13:00:00,39.45,39.48,39.2,39.21,1443000.0,26.5983,26.6185,26.4297,26.4364,1443000.0
2007-08-09 13:30:00,39.24,39.4,39.24,39.35,694000.0,26.4567,26.5646,26.4567,26.5308,694000.0
2007-08-09 14:00:00,39.33,39.34,39.15,39.18,542800.0,26.5174,26.5241,26.396,26.4162,542800.0
2007-08-09 14:30:00,39.17,39.26,38.92,39.04,831300.0,26.4095,26.4702,26.2409,26.3218,831300.0
2007-08-09 15:00:00,39.04,39.22,38.96,39.17,423000.0,26.3218,26.4432,26.2679,26.4095,423000.0
2007-08-09 15:30:00,39.21,39.29,38.94,38.99,879300.0,26.4364,26.4904,26.2544,26.2881,879300.0
2007-08-10 09:30:00,38.75,38.75,38.16,38.44,821600.0,26.1263,26.1263,25.7285,25.9173,821600.0
2007-08-10 10:00:00,38.44,38.58,38.24,38.29,1110500.0,25.9173,26.0117,25.7824,25.8162,1110500.0
2007-08-10 10:30:00,38.3,38.4,38.16,38.36,1471000.0,25.8229,25.8903,25.7285,25.8634,1471000.0
2007-08-10 11:00:00,38.35,38.78,38.32,38.67,1338400.0,25.8566,26.1465,25.8364,26.0724,1338400.0
2007-08-10 11:30:00,38.66,38.9,38.49,38.9,488600.0,26.0656,26.2274,25.951,26.2274,488600.0
2007-08-10 12:00:00,38.91,39.28,38.7,39.09,1758200.0,26.2342,26.4836,26.0926,26.3555,1758200.0
2007-08-10 12:30:00,39.08,39.14,38.73,38.75,514100.0,26.3488,26.3893,26.1128,26.1263,514100.0
2007-08-10 13:00:00,38.75,39.09,38.75,38.84,427600.0,26.1263,26.3555,26.1263,26.187,427600.0
2007-08-10 13:30:00,38.84,38.85,38.39,38.54,203600.0,26.187,26.1937,25.8836,25.9847,203600.0
2007-08-10 14:00:00,38.55,38.79,38.54,38.63,808700.0,25.9915,26.1533,25.9847,26.0454,808700.0
2007-08-10 14:30:00,38.62,38.7,38.47,38.52,572400.0,26.0387,26.0926,25.9375,25.9712,572400.0
2007-08-10 15:00:00,38.52,38.86,38.46,38.78,519400.0,25.9712,26.2005,25.9308,26.1465,519400.0
2007-08-10 15:30:00,38.76,39.05,38.71,38.91,1986300.0,26.133,26.3286,26.0993,26.2342,1986300.0
2007-08-13 09:30:00,39.29,39.31,38.87,38.91,266900.0,26.4904,26.5039,26.2072,26.2342,266900.0
2007-08-13 10:00:00,38.92,39.12,38.92,39.05,324100.0,26.2409,26.3758,26.2409,26.3286,324100.0
2007-08-13 10:30:00,39.05,39.08,38.79,38.88,977200.0,26.3286,26.3488,26.1533,26.214,977200.0
2007-08-13 11:00:00,38.89,39.02,38.79,38.99,417300.0,26.2207,26.3083,26.1533,26.2881,417300.0
2007-08-13 11:30:00,38.98,39.16,38.97,39.14,575000.0,26.2814,26.4027,26.2746,26.3893,575000.0
2007-08-13 12:00:00,39.15,39.15,38.96,38.96,149100.0,26.396,26.396,26.2679,26.2679,149100.0
2007-08-13 12:30:00,38.95,38.99,38.83,38.92,369100.0,26.2612,26.2881,26.1802,26.2409,369100.0
2007-08-13 13:00:00,38.93,38.96,38.72,38.81,990500.0,26.2477,26.2679,26.1061,26.1668,990500.0
2007-08-13 13:30:00,38.82,38.99,38.78,38.99,115500.0,26.1735,26.2881,26.1465,26.2881,115500.0
2007-08-13 14:00:00,38.98,39.03,38.88,38.97,390000.0,26.2814,26.3151,26.214,26.2746,390000.0
2007-08-13 14:30:00,38.96,39.01,38.9,38.9,181400.0,26.2679,26.3016,26.2274,26.2274,181400.0
2007-08-13 15:00:00,38.89,39.03,38.73,38.9,364700.0,26.2207,26.3151,26.1128,26.2274,364700.0
2007-08-13 15:30:00,38.91,39.03,38.77,38.84,721500.0,26.2342,26.3151,26.1398,26.187,721500.0
2007-08-14 09:30:00,38.86,39.07,38.73,38.76,237900.0,26.2005,26.3421,26.1128,26.133,237900.0
2007-08-14 10:00:00,38.77,38.78,38.43,38.48,396500.0,26.1398,26.1465,25.9106,25.9443,396500.0
2007-08-14 10:30:00,38.46,38.57,38.29,38.36,357000.0,25.9308,26.0049,25.8162,25.8634,357000.0
2007-08-14 11:00:00,38.35,38.35,38.08,38.27,888800.0,25.8566,25.8566,25.6746,25.8027,888800.0
2007-08-14 11:30:00,38.28,38.57,38.23,38.52,871400.0,25.8094,26.0049,25.7757,25.9712,871400.0
2007-08-14 12:00:00,38.52,38.53,38.33,38.35,242200.0,25.9712,25.978,25.8431,25.8566,242200.0
2007-08-14 12:30:00,38.35,38.43,38.31,38.39,154500.0,25.8566,25.9106,25.8296,25.8836,154500.0
2007-08-14 13:00:00,38.39,38.4,38.23,38.25,421600.0,25.8836,25.8903,25.7757,25.7892,421600.0
2007-08-14 13:30:00,38.26,38.5,38.16,38.17,223200.0,25.7959,25.9577,25.7285,25.7353,223200.0
2007-08-14 14:00:00,38.17,38.19,38.05,38.11,291300.0,25.7353,25.7487,25.6543,25.6948,291300.0
2007-08-14 14:30:00,38.11,38.11,37.96,38.03,256900.0,25.6948,25.6948,25.5937,25.6409,256900.0
2007-08-14 15:00:00,38.05,38.24,38.03,38.18,490500.0,25.6543,25.7824,25.6409,25.742,490500.0
2007-08-14 15:30:00,38.17,38.19,37.81,37.81,1773600.0,25.7353,25.7487,25.4925,25.4925,1773600.0
2007-08-15 09:30:00,37.81,37.96,37.24,37.73,2188800.0,25.4925,25.5937,25.1082,25.4386,2188800.0
2007-08-15 10:00:00,37.74,37.91,37.45,37.9,1024200.0,25.4453,25.56,25.2498,25.5532,1024200.0
2007-08-15 10:30:00,37.89,37.9,37.6,37.64,558800.0,25.5465,25.5532,25.3509,25.3779,558800.0
2007-08-15 11:00:00,37.65,37.75,37.59,37.74,190100.0,25.3847,25.4521,25.3442,25.4453,190100.0
2007-08-15 11:30:00,37.75,37.75,37.29,37.32,503200.0,25.4521,25.4521,25.1419,25.1622,503200.0
2007-08-15 12:00:00,37.32,37.45,37.3,37.34,1605800.0,25.1622,25.2498,25.1487,25.1756,1605800.0
2007-08-15 12:30:00,37.33,37.5,37.3,37.45,661000.0,25.1689,25.2835,25.1487,25.2498,661000.0
2007-08-15 13:00:00,37.45,37.51,37.37,37.47,185900.0,25.2498,25.2903,25.1959,25.2633,185900.0
2007-08-15 13:30:00,37.48,37.71,37.48,37.59,774300.0,25.27,25.4251,25.27,25.3442,774300.0
2007-08-15 14:00:00,37.58,37.61,37.29,37.3,877900.0,25.3375,25.3577,25.1419,25.1487,877900.0
2007-08-15 14:30:00,37.31,37.34,36.99,37.01,1318300.0,25.1554,25.1756,24.9397,24.9532,1318300.0
2007-08-15 15:00:00,37.02,37.11,36.8,36.8,1243800.0,24.9599,25.0206,24.8116,24.8116,1243800.0
2007-08-15 15:30:00,36.81,36.89,36.54,36.63,2978100.0,24.8183,24.8722,24.6363,24.6969,2978100.0
2007-08-16 09:30:00,36.22,36.22,35.73,35.74,2357200.0,24.4205,24.4205,24.0901,24.0969,2357200.0
2007-08-16 10:00:00,35.74,35.78,35.11,35.11,1475200.0,24.0969,24.1239,23.6721,23.6721,1475200.0
2007-08-16 10:30:00,35.1,35.53,34.98,35.44,2412600.0,23.6654,23.9553,23.5845,23.8946,2412600.0
2007-08-16 11:00:00,35.43,35.75,35.31,35.38,1111500.0,23.8879,24.1036,23.807,23.8542,1111500.0
2007-08-16 11:30:00,35.37,35.38,35.14,35.27,768500.0,23.8474,23.8542,23.6923,23.78,768500.0
2007-08-16 12:00:00,35.28,35.28,34.8,34.91,825700.0,23.7867,23.7867,23.4631,23.5373,825700.0
2007-08-16 12:30:00,34.89,35.06,34.63,34.74,321200.0,23.5238,23.6384,23.3485,23.4227,321200.0
2007-08-16 13:00:00,34.75,35.28,34.67,35.21,1328000.0,23.4294,23.7867,23.3755,23.7395,1328000.0
2007-08-16 13:30:00,35.22,35.56,35.18,35.48,1113000.0,23.7463,23.9755,23.7193,23.9216,1113000.0
2007-08-16 14:00:00,35.48,35.93,35.37,35.69,1714300.0,23.9216,24.225,23.8474,24.0632,1714300.0
2007-08-16 14:30:00,35.7,35.76,35.49,35.64,803200.0,24.0699,24.1104,23.9283,24.0295,803200.0
2007-08-16 15:00:00,35.64,35.66,35.2,35.63,550100.0,24.0295,24.0429,23.7328,24.0227,550100.0
2007-08-16 15:30:00,35.63,36.5,35.6,36.2,1131700.0,24.0227,24.6093,24.0025,24.407,1131700.0
2007-08-17 09:30:00,37.69,38.35,37.06,37.06,2797200.0,25.4116,25.8566,24.9869,24.9869,2797200.0
2007-08-17 10:00:00,37.06,37.31,36.89,36.92,698400.0,24.9869,25.1554,24.8722,24.8925,698400.0
2007-08-17 10:30:00,36.93,37.01,36.35,36.48,2213700.0,24.8992,24.9532,24.5082,24.5958,2213700.0
2007-08-17 11:00:00,36.49,36.71,36.4,36.66,1271100.0,24.6026,24.7509,24.5419,24.7172,1271100.0
2007-08-17 11:30:00,36.66,36.98,36.6,36.74,473400.0,24.7172,24.9329,24.6767,24.7711,473400.0
2007-08-17 12:00:00,36.75,36.85,36.65,36.76,401200.0,24.7779,24.8453,24.7104,24.7846,401200.0
2007-08-17 12:30:00,36.79,36.85,36.64,36.71,365400.0,24.8048,24.8453,24.7037,24.7509,365400.0
2007-08-17 13:00:00,36.71,37.03,36.7,36.92,562000.0,24.7509,24.9666,24.7441,24.8925,562000.0
2007-08-17 13:30:00,36.91,37.0,36.86,36.91,393300.0,24.8857,24.9464,24.852,24.8857,393300.0
2007-08-17 14:00:00,36.9,36.93,36.8,36.84,1012300.0,24.879,24.8992,24.8116,24.8385,1012300.0
2007-08-17 14:30:00,36.84,36.95,36.78,36.94,596800.0,24.8385,24.9127,24.7981,24.906,596800.0
2007-08-17 15:00:00,36.93,37.24,36.92,36.98,848300.0,24.8992,25.1082,24.8925,24.9329,848300.0
2007-08-17 15:30:00,37.02,37.19,37.01,37.02,1984200.0,24.9599,25.0745,24.9532,24.9599,1984200.0
2007-08-20 09:30:00,37.31,37.59,36.95,37.18,2021000.0,25.1554,25.3442,24.9127,25.0678,2021000.0
2007-08-20 10:00:00,37.18,37.43,37.11,37.31,1056800.0,25.0678,25.2363,25.0206,25.1554,1056800.0
2007-08-20 10:30:00,37.31,37.41,37.19,37.32,1230900.0,25.1554,25.2228,25.0745,25.1622,1230900.0
2007-08-20 11:00:00,37.32,37.39,37.22,37.32,137200.0,25.1622,25.2094,25.0947,25.1622,137200.0
2007-08-20 11:30:00,37.32,37.43,37.13,37.14,324300.0,25.1622,25.2363,25.0341,25.0408,324300.0
2007-08-20 12:00:00,37.14,37.21,36.93,37.15,920600.0,25.0408,25.088,24.8992,25.0475,920600.0
2007-08-20 12:30:00,37.14,37.18,36.97,36.97,724500.0,25.0408,25.0678,24.9262,24.9262,724500.0
2007-08-20 13:00:00,36.96,37.09,36.94,36.97,303000.0,24.9194,25.0071,24.906,24.9262,303000.0
2007-08-20 13:30:00,36.96,37.2,36.92,37.06,144600.0,24.9194,25.0813,24.8925,24.9869,144600.0
2007-08-20 14:00:00,37.05,37.18,36.97,37.18,154200.0,24.9801,25.0678,24.9262,25.0678,154200.0
2007-08-20 14:30:00,37.18,37.5,37.15,37.49,811900.0,25.0678,25.2835,25.0475,25.2768,811900.0
2007-08-20 15:00:00,37.49,37.8,37.43,37.71,1257000.0,25.2768,25.4858,25.2363,25.4251,1257000.0
2007-08-20 15:30:00,37.71,37.71,37.51,37.59,925100.0,25.4251,25.4251,25.2903,25.3442,925100.0
2007-08-21 09:30:00,37.45,37.94,37.37,37.86,1121800.0,25.2498,25.5802,25.1959,25.5262,1121800.0
2007-08-21 10:00:00,37.86,37.88,37.55,37.66,533800.0,25.5262,25.5397,25.3172,25.3914,533800.0
2007-08-21 10:30:00,37.66,37.82,37.66,37.75,283300.0,25.3914,25.4993,25.3914,25.4521,283300.0
2007-08-21 11:00:00,37.75,37.84,37.57,37.79,1063600.0,25.4521,25.5128,25.3307,25.479,1063600.0
2007-08-21 11:30:00,37.82,37.95,37.76,37.94,354100.0,25.4993,25.5869,25.4588,25.5802,354100.0
2007-08-21 12:00:00,37.96,38.03,37.92,37.98,427800.0,25.5937,25.6409,25.5667,25.6072,427800.0
2007-08-21 12:30:00,37.98,37.98,37.81,37.9,424500.0,25.6072,25.6072,25.4925,25.5532,424500.0
2007-08-21 13:00:00,37.91,38.0,37.79,37.96,376900.0,25.56,25.6206,25.479,25.5937,376900.0
2007-08-21 13:30:00,37.96,38.01,37.85,37.85,460400.0,25.5937,25.6274,25.5195,25.5195,460400.0
2007-08-21 14:00:00,37.86,37.92,37.77,37.78,642500.0,25.5262,25.5667,25.4656,25.4723,642500.0
2007-08-21 14:30:00,37.78,37.8,37.64,37.8,254800.0,25.4723,25.4858,25.3779,25.4858,254800.0
2007-08-21 15:00:00,37.82,37.91,37.74,37.82,565500.0,25.4993,25.56,25.4453,25.4993,565500.0
2007-08-21 15:30:00,37.83,37.95,37.69,37.76,967800.0,25.506,25.5869,25.4116,25.4588,967800.0
2007-08-22 09:30:00,38.18,38.71,38.18,38.7,1714300.0,25.742,26.0993,25.742,26.0926,1714300.0
2007-08-22 10:00:00,38.7,38.96,38.68,38.84,2420400.0,26.0926,26.2679,26.0791,26.187,2420400.0
2007-08-22 10:30:00,38.83,39.05,38.78,39.0,2216400.0,26.1802,26.3286,26.1465,26.2949,2216400.0
2007-08-22 11:00:00,38.99,39.0,38.74,38.92,1173300.0,26.2881,26.2949,26.1196,26.2409,1173300.0
2007-08-22 11:30:00,38.93,39.01,38.8,38.88,453600.0,26.2477,26.3016,26.16,26.214,453600.0
2007-08-22 12:00:00,38.88,38.94,38.78,38.8,642800.0,26.214,26.2544,26.1465,26.16,642800.0
2007-08-22 12:30:00,38.81,38.85,38.73,38.79,720900.0,26.1668,26.1937,26.1128,26.1533,720900.0
2007-08-22 13:00:00,38.79,38.82,38.68,38.75,258300.0,26.1533,26.1735,26.0791,26.1263,258300.0
2007-08-22 13:30:00,38.74,38.9,38.74,38.88,268000.0,26.1196,26.2274,26.1196,26.214,268000.0
2007-08-22 14:00:00,38.87,38.87,38.7,38.7,109800.0,26.2072,26.2072,26.0926,26.0926,109800.0
2007-08-22 14:30:00,38.69,38.79,38.66,38.76,554700.0,26.0859,26.1533,26.0656,26.133,554700.0
2007-08-22 15:00:00,38.75,38.89,38.71,38.83,674200.0,26.1263,26.2207,26.0993,26.1802,674200.0
2007-08-22 15:30:00,38.83,39.01,38.83,38.98,1152900.0,26.1802,26.3016,26.1802,26.2814,1152900.0
2007-08-23 09:30:00,39.3,39.39,38.89,38.98,1173000.0,26.4971,26.5578,26.2207,26.2814,1173000.0
2007-08-23 10:00:00,38.98,39.04,38.75,38.78,635900.0,26.2814,26.3218,26.1263,26.1465,635900.0
2007-08-23 10:30:00,38.78,38.97,38.77,38.92,1049400.0,26.1465,26.2746,26.1398,26.2409,1049400.0
2007-08-23 11:00:00,38.92,38.94,38.63,38.64,424500.0,26.2409,26.2544,26.0454,26.0521,424500.0
2007-08-23 11:30:00,38.63,38.65,38.42,38.44,408300.0,26.0454,26.0589,25.9038,25.9173,408300.0
2007-08-23 12:00:00,38.44,38.58,38.42,38.51,338900.0,25.9173,26.0117,25.9038,25.9645,338900.0
2007-08-23 12:30:00,38.51,38.59,38.33,38.4,353500.0,25.9645,26.0184,25.8431,25.8903,353500.0
2007-08-23 13:00:00,38.4,38.47,38.35,38.43,131000.0,25.8903,25.9375,25.8566,25.9106,131000.0
2007-08-23 13:30:00,38.42,38.6,38.41,38.6,278100.0,25.9038,26.0252,25.8971,26.0252,278100.0
2007-08-23 14:00:00,38.6,38.72,38.55,38.59,247800.0,26.0252,26.1061,25.9915,26.0184,247800.0
2007-08-23 14:30:00,38.58,38.62,38.43,38.52,234800.0,26.0117,26.0387,25.9106,25.9712,234800.0
2007-08-23 15:00:00,38.52,38.72,38.44,38.67,332300.0,25.9712,26.1061,25.9173,26.0724,332300.0
2007-08-23 15:30:00,38.67,38.68,38.54,38.65,366900.0,26.0724,26.0791,25.9847,26.0589,366900.0
2007-08-24 09:30:00,38.63,38.9,38.62,38.78,1202300.0,26.0454,26.2274,26.0387,26.1465,1202300.0
2007-08-24 10:00:00,38.79,38.96,38.72,38.75,605700.0,26.1533,26.2679,26.1061,26.1263,605700.0
2007-08-24 10:30:00,38.75,38.78,38.69,38.78,123900.0,26.1263,26.1465,26.0859,26.1465,123900.0
2007-08-24 11:00:00,38.78,38.86,38.73,38.82,418700.0,26.1465,26.2005,26.1128,26.1735,418700.0
2007-08-24 11:30:00,38.83,38.9,38.77,38.86,319600.0,26.1802,26.2274,26.1398,26.2005,319600.0
2007-08-24 12:00:00,38.86,39.0,38.82,38.96,610200.0,26.2005,26.2949,26.1735,26.2679,610200.0
2007-08-24 12:30:00,38.96,38.99,38.89,38.97,407900.0,26.2679,26.2881,26.2207,26.2746,407900.0
2007-08-24 13:00:00,38.97,39.13,38.97,39.09,218200.0,26.2746,26.3825,26.2746,26.3555,218200.0
2007-08-24 13:30:00,39.1,39.18,39.07,39.18,108200.0,26.3623,26.4162,26.3421,26.4162,108200.0
2007-08-24 14:00:00,39.19,39.27,39.18,39.22,247600.0,26.423,26.4769,26.4162,26.4432,247600.0
2007-08-24 14:30:00,39.22,39.32,39.2,39.32,160400.0,26.4432,26.5106,26.4297,26.5106,160400.0
2007-08-24 15:00:00,39.31,39.31,39.17,39.27,216000.0,26.5039,26.5039,26.4095,26.4769,216000.0
2007-08-24 15:30:00,39.27,39.38,39.27,39.35,589600.0,26.4769,26.5511,26.4769,26.5308,589600.0
2007-08-27 09:30:00,39.4,39.47,39.28,39.43,550300.0,26.5646,26.6117,26.4836,26.5848,550300.0
2007-08-27 10:00:00,39.43,39.51,39.19,39.25,775100.0,26.5848,26.6387,26.423,26.4634,775100.0
2007-08-27 10:30:00,39.25,39.25,39.13,39.2,548000.0,26.4634,26.4634,26.3825,26.4297,548000.0
2007-08-27 11:00:00,39.2,39.2,38.98,39.09,462300.0,26.4297,26.4297,26.2814,26.3555,462300.0
2007-08-27 11:30:00,39.09,39.19,39.05,39.17,195900.0,26.3555,26.423,26.3286,26.4095,195900.0
2007-08-27 12:00:00,39.16,39.22,39.09,39.14,110900.0,26.4027,26.4432,26.3555,26.3893,110900.0
2007-08-27 12:30:00,39.14,39.25,39.14,39.19,369000.0,26.3893,26.4634,26.3893,26.423,369000.0
2007-08-27 13:00:00,39.19,39.28,39.19,39.27,105200.0,26.423,26.4836,26.423,26.4769,105200.0
2007-08-27 13:30:00,39.27,39.27,39.12,39.16,195100.0,26.4769,26.4769,26.3758,26.4027,195100.0
2007-08-27 14:00:00,39.15,39.34,39.15,39.33,411900.0,26.396,26.5241,26.396,26.5174,411900.0
2007-08-27 14:30:00,39.33,39.46,39.27,39.29,281300.0,26.5174,26.605,26.4769,26.4904,281300.0
2007-08-27 15:00:00,39.3,39.3,39.16,39.21,469100.0,26.4971,26.4971,26.4027,26.4364,469100.0
2007-08-27 15:30:00,39.21,39.27,39.03,39.09,554800.0,26.4364,26.4769,26.3151,26.3555,554800.0
2007-08-28 09:30:00,38.7,38.81,38.59,38.64,303300.0,26.0926,26.1668,26.0184,26.0521,303300.0
2007-08-28 10:00:00,38.64,38.74,38.56,38.59,1008600.0,26.0521,26.1196,25.9982,26.0184,1008600.0
2007-08-28 10:30:00,38.59,38.64,38.45,38.47,1072100.0,26.0184,26.0521,25.924,25.9375,1072100.0
2007-08-28 11:00:00,38.47,38.49,38.29,38.35,1274400.0,25.9375,25.951,25.8162,25.8566,1274400.0
2007-08-28 11:30:00,38.34,38.39,38.24,38.35,163400.0,25.8499,25.8836,25.7824,25.8566,163400.0
2007-08-28 12:00:00,38.35,38.42,38.32,38.4,148000.0,25.8566,25.9038,25.8364,25.8903,148000.0
2007-08-28 12:30:00,38.4,38.48,38.4,38.48,447100.0,25.8903,25.9443,25.8903,25.9443,447100.0
2007-08-28 13:00:00,38.48,38.48,38.3,38.35,694200.0,25.9443,25.9443,25.8229,25.8566,694200.0
2007-08-28 13:30:00,38.35,38.46,38.34,38.44,421800.0,25.8566,25.9308,25.8499,25.9173,421800.0
2007-08-28 14:00:00,38.45,38.48,38.26,38.34,452200.0,25.924,25.9443,25.7959,25.8499,452200.0
2007-08-28 14:30:00,38.33,38.35,38.14,38.19,263700.0,25.8431,25.8566,25.715,25.7487,263700.0
2007-08-28 15:00:00,38.2,38.21,38.05,38.1,539700.0,25.7555,25.7622,25.6543,25.6881,539700.0
2007-08-28 15:30:00,38.09,38.1,37.84,37.9,2239200.0,25.6813,25.6881,25.5128,25.5532,2239200.0
2007-08-29 09:30:00,38.22,38.52,38.22,38.34,817100.0,25.769,25.9712,25.769,25.8499,817100.0
2007-08-29 10:00:00,38.34,38.45,38.27,38.28,552700.0,25.8499,25.924,25.8027,25.8094,552700.0
2007-08-29 10:30:00,38.3,38.44,38.23,38.44,408100.0,25.8229,25.9173,25.7757,25.9173,408100.0
2007-08-29 11:00:00,38.45,38.56,38.34,38.34,708100.0,25.924,25.9982,25.8499,25.8499,708100.0
2007-08-29 11:30:00,38.34,38.45,38.33,38.4,283300.0,25.8499,25.924,25.8431,25.8903,283300.0
2007-08-29 12:00:00,38.41,38.41,38.29,38.3,402700.0,25.8971,25.8971,25.8162,25.8229,402700.0
2007-08-29 12:30:00,38.29,38.34,38.2,38.23,163900.0,25.8162,25.8499,25.7555,25.7757,163900.0
2007-08-29 13:00:00,38.23,38.31,38.13,38.14,399400.0,25.7757,25.8296,25.7083,25.715,399400.0
2007-08-29 13:30:00,38.14,38.32,38.14,38.28,375400.0,25.715,25.8364,25.715,25.8094,375400.0
2007-08-29 14:00:00,38.28,38.47,38.28,38.41,109800.0,25.8094,25.9375,25.8094,25.8971,109800.0
2007-08-29 14:30:00,38.4,38.61,38.4,38.49,676700.0,25.8903,26.0319,25.8903,25.951,676700.0
2007-08-29 15:00:00,38.49,38.69,38.49,38.65,1005000.0,25.951,26.0859,25.951,26.0589,1005000.0
2007-08-29 15:30:00,38.66,38.98,38.66,38.77,1891500.0,26.0656,26.2814,26.0656,26.1398,1891500.0
2007-08-30 09:30:00,38.47,38.93,38.3,38.86,988700.0,25.9375,26.2477,25.8229,26.2005,988700.0
2007-08-30 10:00:00,38.86,38.93,38.72,38.91,623900.0,26.2005,26.2477,26.1061,26.2342,623900.0
2007-08-30 10:30:00,38.91,38.94,38.78,38.87,391000.0,26.2342,26.2544,26.1465,26.2072,391000.0
2007-08-30 11:00:00,38.86,39.03,38.84,38.99,231300.0,26.2005,26.3151,26.187,26.2881,231300.0
2007-08-30 11:30:00,38.99,39.08,38.92,38.98,203100.0,26.2881,26.3488,26.2409,26.2814,203100.0
2007-08-30 12:00:00,38.98,38.98,38.67,38.84,779800.0,26.2814,26.2814,26.0724,26.187,779800.0
2007-08-30 12:30:00,38.83,39.02,38.79,39.0,102000.0,26.1802,26.3083,26.1533,26.2949,102000.0
2007-08-30 13:00:00,38.98,39.0,38.75,38.79,432200.0,26.2814,26.2949,26.1263,26.1533,432200.0
2007-08-30 13:30:00,38.79,38.89,38.73,38.89,334400.0,26.1533,26.2207,26.1128,26.2207,334400.0
2007-08-30 14:00:00,38.9,38.91,38.69,38.69,384300.0,26.2274,26.2342,26.0859,26.0859,384300.0
2007-08-30 14:30:00,38.68,38.7,38.5,38.6,232600.0,26.0791,26.0926,25.9577,26.0252,232600.0
2007-08-30 15:00:00,38.6,38.85,38.59,38.78,191900.0,26.0252,26.1937,26.0184,26.1465,191900.0
2007-08-30 15:30:00,38.78,38.84,38.69,38.75,338700.0,26.1465,26.187,26.0859,26.1263,338700.0
2007-08-31 09:30:00,39.28,39.61,39.15,39.33,1210800.0,26.4836,26.7061,26.396,26.5174,1210800.0
2007-08-31 10:00:00,39.35,39.46,39.11,39.23,775800.0,26.5308,26.605,26.369,26.4499,775800.0
2007-08-31 10:30:00,39.23,39.33,39.2,39.2,237300.0,26.4499,26.5174,26.4297,26.4297,237300.0
2007-08-31 11:00:00,39.21,39.27,39.07,39.17,390100.0,26.4364,26.4769,26.3421,26.4095,390100.0
2007-08-31 11:30:00,39.17,39.37,39.17,39.32,538100.0,26.4095,26.5443,26.4095,26.5106,538100.0
2007-08-31 12:00:00,39.35,39.52,39.31,39.48,683300.0,26.5308,26.6455,26.5039,26.6185,683300.0
2007-08-31 12:30:00,39.48,39.65,39.47,39.51,645200.0,26.6185,26.7331,26.6117,26.6387,645200.0
2007-08-31 13:00:00,39.51,39.53,39.41,39.46,91000.0,26.6387,26.6522,26.5713,26.605,91000.0
2007-08-31 13:30:00,39.45,39.45,39.32,39.39,295800.0,26.5983,26.5983,26.5106,26.5578,295800.0
2007-08-31 14:00:00,39.4,39.47,39.36,39.4,145900.0,26.5646,26.6117,26.5376,26.5646,145900.0
2007-08-31 14:30:00,39.4,39.46,39.37,39.39,170300.0,26.5646,26.605,26.5443,26.5578,170300.0
2007-08-31 15:00:00,39.38,39.48,39.38,39.41,318500.0,26.5511,26.6185,26.5511,26.5713,318500.0
2007-08-31 15:30:00,39.42,39.52,39.26,39.27,748300.0,26.578,26.6455,26.4702,26.4769,748300.0
2007-09-04 09:30:00,39.27,39.32,38.99,39.3,319700.0,26.4769,26.5106,26.2881,26.4971,319700.0
2007-09-04 10:00:00,39.31,39.4,39.28,39.35,341600.0,26.5039,26.5646,26.4836,26.5308,341600.0
2007-09-04 10:30:00,39.35,39.51,39.35,39.47,252700.0,26.5308,26.6387,26.5308,26.6117,252700.0
2007-09-04 11:00:00,39.47,39.47,39.39,39.4,763300.0,26.6117,26.6117,26.5578,26.5646,763300.0
2007-09-04 11:30:00,39.41,39.48,39.39,39.45,218200.0,26.5713,26.6185,26.5578,26.5983,218200.0
2007-09-04 12:00:00,39.45,39.5,39.4,39.49,138200.0,26.5983,26.632,26.5646,26.6252,138200.0
2007-09-04 12:30:00,39.49,39.54,39.48,39.5,470800.0,26.6252,26.6589,26.6185,26.632,470800.0
2007-09-04 13:00:00,39.51,39.62,39.49,39.54,265600.0,26.6387,26.7129,26.6252,26.6589,265600.0
2007-09-04 13:30:00,39.53,39.58,39.48,39.55,157000.0,26.6522,26.6859,26.6185,26.6657,157000.0
2007-09-04 14:00:00,39.55,39.61,39.47,39.58,358900.0,26.6657,26.7061,26.6117,26.6859,358900.0
2007-09-04 14:30:00,39.58,39.71,39.58,39.71,222100.0,26.6859,26.7736,26.6859,26.7736,222100.0
2007-09-04 15:00:00,39.71,39.85,39.7,39.85,497900.0,26.7736,26.868,26.7668,26.868,497900.0
2007-09-04 15:30:00,39.85,39.87,39.59,39.62,463600.0,26.868,26.8814,26.6927,26.7129,463600.0
2007-09-05 09:30:00,39.25,39.56,39.25,39.41,569100.0,26.4634,26.6724,26.4634,26.5713,569100.0
2007-09-05 10:00:00,39.41,39.41,39.09,39.19,1622800.0,26.5713,26.5713,26.3555,26.423,1622800.0
2007-09-05 10:30:00,39.19,39.33,39.17,39.25,409100.0,26.423,26.5174,26.4095,26.4634,409100.0
2007-09-05 11:00:00,39.24,39.26,39.09,39.16,1026000.0,26.4567,26.4702,26.3555,26.4027,1026000.0
2007-09-05 11:30:00,39.16,39.18,39.08,39.17,159800.0,26.4027,26.4162,26.3488,26.4095,159800.0
2007-09-05 12:00:00,39.17,39.24,39.16,39.22,54700.0,26.4095,26.4567,26.4027,26.4432,54700.0
2007-09-05 12:30:00,39.22,39.23,39.14,39.21,63800.0,26.4432,26.4499,26.3893,26.4364,63800.0
2007-09-05 13:00:00,39.21,39.3,39.17,39.19,86700.0,26.4364,26.4971,26.4095,26.423,86700.0
2007-09-05 13:30:00,39.17,39.2,39.12,39.19,122700.0,26.4095,26.4297,26.3758,26.423,122700.0
2007-09-05 14:00:00,39.19,39.26,39.0,39.03,320000.0,26.423,26.4702,26.2949,26.3151,320000.0
2007-09-05 14:30:00,39.04,39.15,39.02,39.12,567200.0,26.3218,26.396,26.3083,26.3758,567200.0
2007-09-05 15:00:00,39.12,39.25,39.08,39.2,457100.0,26.3758,26.4634,26.3488,26.4297,457100.0
2007-09-05 15:30:00,39.21,39.32,39.11,39.15,770600.0,26.4364,26.5106,26.369,26.396,770600.0
2007-09-06 09:30:00,39.43,39.57,39.39,39.49,265400.0,26.5848,26.6792,26.5578,26.6252,265400.0
2007-09-06 10:00:00,39.5,39.54,39.21,39.21,431800.0,26.632,26.6589,26.4364,26.4364,431800.0
2007-09-06 10:30:00,39.21,39.42,39.18,39.31,498700.0,26.4364,26.578,26.4162,26.5039,498700.0
2007-09-06 11:00:00,39.3,39.5,39.25,39.47,135100.0,26.4971,26.632,26.4634,26.6117,135100.0
2007-09-06 11:30:00,39.48,39.63,39.48,39.55,654000.0,26.6185,26.7196,26.6185,26.6657,654000.0
2007-09-06 12:00:00,39.54,39.75,39.48,39.69,381100.0,26.6589,26.8005,26.6185,26.7601,381100.0
2007-09-06 12:30:00,39.69,39.72,39.53,39.64,678300.0,26.7601,26.7803,26.6522,26.7264,678300.0
2007-09-06 13:00:00,39.64,39.66,39.48,39.52,154600.0,26.7264,26.7399,26.6185,26.6455,154600.0
2007-09-06 13:30:00,39.52,39.56,39.44,39.55,136500.0,26.6455,26.6724,26.5915,26.6657,136500.0
2007-09-06 14:00:00,39.54,39.56,39.47,39.5,169000.0,26.6589,26.6724,26.6117,26.632,169000.0
2007-09-06 14:30:00,39.49,39.57,39.48,39.54,164100.0,26.6252,26.6792,26.6185,26.6589,164100.0
2007-09-06 15:00:00,39.55,39.63,39.5,39.56,283100.0,26.6657,26.7196,26.632,26.6724,283100.0
2007-09-06 15:30:00,39.56,39.65,39.52,39.65,956000.0,26.6724,26.7331,26.6455,26.7331,956000.0
2007-09-07 09:30:00,39.11,39.11,38.78,39.06,1434500.0,26.369,26.369,26.1465,26.3353,1434500.0
2007-09-07 10:00:00,39.06,39.21,38.94,39.03,555100.0,26.3353,26.4364,26.2544,26.3151,555100.0
2007-09-07 10:30:00,39.03,39.03,38.75,38.8,1043000.0,26.3151,26.3151,26.1263,26.16,1043000.0
2007-09-07 11:00:00,38.8,38.91,38.7,38.71,1279200.0,26.16,26.2342,26.0926,26.0993,1279200.0
2007-09-07 11:30:00,38.72,38.92,38.72,38.92,493400.0,26.1061,26.2409,26.1061,26.2409,493400.0
2007-09-07 12:00:00,38.93,38.98,38.81,38.97,640500.0,26.2477,26.2814,26.1668,26.2746,640500.0
2007-09-07 12:30:00,38.98,39.05,38.8,38.89,1444100.0,26.2814,26.3286,26.16,26.2207,1444100.0
2007-09-07 13:00:00,38.89,39.01,38.87,38.91,416000.0,26.2207,26.3016,26.2072,26.2342,416000.0
2007-09-07 13:30:00,38.93,38.97,38.77,38.8,190900.0,26.2477,26.2746,26.1398,26.16,190900.0
2007-09-07 14:00:00,38.79,38.92,38.76,38.81,241800.0,26.1533,26.2409,26.133,26.1668,241800.0
2007-09-07 14:30:00,38.8,38.86,38.61,38.62,196200.0,26.16,26.2005,26.0319,26.0387,196200.0
2007-09-07 15:00:00,38.63,38.81,38.62,38.66,344500.0,26.0454,26.1668,26.0387,26.0656,344500.0
2007-09-07 15:30:00,38.66,38.81,38.57,38.73,1631600.0,26.0656,26.1668,26.0049,26.1128,1631600.0
2007-09-10 09:30:00,38.96,38.96,38.81,38.82,295500.0,26.2679,26.2679,26.1668,26.1735,295500.0
2007-09-10 10:00:00,38.8,38.81,38.38,38.38,1052300.0,26.16,26.1668,25.8768,25.8768,1052300.0
2007-09-10 10:30:00,38.38,38.38,38.15,38.29,1128500.0,25.8768,25.8768,25.7218,25.8162,1128500.0
2007-09-10 11:00:00,38.29,38.35,38.01,38.04,1567600.0,25.8162,25.8566,25.6274,25.6476,1567600.0
2007-09-10 11:30:00,38.04,38.18,37.97,38.14,1016500.0,25.6476,25.742,25.6004,25.715,1016500.0
2007-09-10 12:00:00,38.15,38.21,38.05,38.19,243200.0,25.7218,25.7622,25.6543,25.7487,243200.0
2007-09-10 12:30:00,38.19,38.21,38.08,38.16,142100.0,25.7487,25.7622,25.6746,25.7285,142100.0
2007-09-10 13:00:00,38.15,38.35,38.09,38.35,484000.0,25.7218,25.8566,25.6813,25.8566,484000.0
2007-09-10 13:30:00,38.34,38.39,38.1,38.26,696700.0,25.8499,25.8836,25.6881,25.7959,696700.0
2007-09-10 14:00:00,38.26,38.4,38.14,38.4,244100.0,25.7959,25.8903,25.715,25.8903,244100.0
2007-09-10 14:30:00,38.4,38.49,38.37,38.48,794400.0,25.8903,25.951,25.8701,25.9443,794400.0
2007-09-10 15:00:00,38.48,38.62,38.37,38.56,1189700.0,25.9443,26.0387,25.8701,25.9982,1189700.0
2007-09-10 15:30:00,38.54,38.6,38.3,38.3,863600.0,25.9847,26.0252,25.8229,25.8229,863600.0
2007-09-11 09:30:00,38.6,38.8,38.47,38.66,1628500.0,26.0252,26.16,25.9375,26.0656,1628500.0
2007-09-11 10:00:00,38.66,38.72,38.45,38.62,406200.0,26.0656,26.1061,25.924,26.0387,406200.0
2007-09-11 10:30:00,38.62,38.69,38.58,38.66,251200.0,26.0387,26.0859,26.0117,26.0656,251200.0
2007-09-11 11:00:00,38.66,38.67,38.54,38.67,248600.0,26.0656,26.0724,25.9847,26.0724,248600.0
2007-09-11 11:30:00,38.67,38.77,38.63,38.74,558700.0,26.0724,26.1398,26.0454,26.1196,558700.0
2007-09-11 12:00:00,38.74,38.74,38.56,38.62,229400.0,26.1196,26.1196,25.9982,26.0387,229400.0
2007-09-11 12:30:00,38.62,38.7,38.58,38.64,148700.0,26.0387,26.0926,26.0117,26.0521,148700.0
2007-09-11 13:00:00,38.64,38.66,38.56,38.65,167700.0,26.0521,26.0656,25.9982,26.0589,167700.0
2007-09-11 13:30:00,38.64,38.73,38.61,38.69,125300.0,26.0521,26.1128,26.0319,26.0859,125300.0
2007-09-11 14:00:00,38.68,38.89,38.68,38.89,497700.0,26.0791,26.2207,26.0791,26.2207,497700.0
2007-09-11 14:30:00,38.88,38.91,38.77,38.82,563600.0,26.214,26.2342,26.1398,26.1735,563600.0
2007-09-11 15:00:00,38.81,38.93,38.77,38.87,586600.0,26.1668,26.2477,26.1398,26.2072,586600.0
2007-09-11 15:30:00,38.87,38.91,38.62,38.84,970400.0,26.2072,26.2342,26.0387,26.187,970400.0
2007-09-12 09:30:00,38.63,38.79,38.5,38.73,861300.0,26.0454,26.1533,25.9577,26.1128,861300.0
2007-09-12 10:00:00,38.72,38.91,38.55,38.87,342100.0,26.1061,26.2342,25.9915,26.2072,342100.0
2007-09-12 10:30:00,38.87,38.96,38.85,38.87,201300.0,26.2072,26.2679,26.1937,26.2072,201300.0
2007-09-12 11:00:00,38.87,39.05,38.86,38.96,295400.0,26.2072,26.3286,26.2005,26.2679,295400.0
2007-09-12 11:30:00,38.96,39.0,38.92,38.95,219800.0,26.2679,26.2949,26.2409,26.2612,219800.0
2007-09-12 12:00:00,38.96,39.08,38.91,38.93,311900.0,26.2679,26.3488,26.2342,26.2477,311900.0
2007-09-12 12:30:00,38.93,39.02,38.91,38.93,256700.0,26.2477,26.3083,26.2342,26.2477,256700.0
2007-09-12 13:00:00,38.93,38.94,38.75,38.85,217900.0,26.2477,26.2544,26.1263,26.1937,217900.0
2007-09-12 13:30:00,38.85,38.99,38.8,38.94,146800.0,26.1937,26.2881,26.16,26.2544,146800.0
2007-09-12 14:00:00,38.94,39.09,38.91,38.97,363300.0,26.2544,26.3555,26.2342,26.2746,363300.0
2007-09-12 14:30:00,38.98,39.02,38.91,38.99,144500.0,26.2814,26.3083,26.2342,26.2881,144500.0
2007-09-12 15:00:00,39.0,39.0,38.79,38.79,135900.0,26.2949,26.2949,26.1533,26.1533,135900.0
2007-09-12 15:30:00,38.77,38.9,38.7,38.84,531400.0,26.1398,26.2274,26.0926,26.187,531400.0
2007-09-13 09:30:00,39.28,39.28,39.03,39.21,880200.0,26.4836,26.4836,26.3151,26.4364,880200.0
2007-09-13 10:00:00,39.2,39.29,39.15,39.27,407000.0,26.4297,26.4904,26.396,26.4769,407000.0
2007-09-13 10:30:00,39.27,39.37,39.26,39.34,460200.0,26.4769,26.5443,26.4702,26.5241,460200.0
2007-09-13 11:00:00,39.34,39.41,39.3,39.41,211600.0,26.5241,26.5713,26.4971,26.5713,211600.0
2007-09-13 11:30:00,39.4,39.41,39.28,39.4,63400.0,26.5646,26.5713,26.4836,26.5646,63400.0
2007-09-13 12:00:00,39.39,39.51,39.37,39.49,1190900.0,26.5578,26.6387,26.5443,26.6252,1190900.0
2007-09-13 12:30:00,39.46,39.47,39.39,39.43,171000.0,26.605,26.6117,26.5578,26.5848,171000.0
2007-09-13 13:00:00,39.44,39.54,39.42,39.49,124200.0,26.5915,26.6589,26.578,26.6252,124200.0
2007-09-13 13:30:00,39.49,39.51,39.4,39.4,73200.0,26.6252,26.6387,26.5646,26.5646,73200.0
2007-09-13 14:00:00,39.4,39.46,39.34,39.34,151900.0,26.5646,26.605,26.5241,26.5241,151900.0
2007-09-13 14:30:00,39.34,39.43,39.33,39.38,144200.0,26.5241,26.5848,26.5174,26.5511,144200.0
2007-09-13 15:00:00,39.4,39.46,39.27,39.32,277500.0,26.5646,26.605,26.4769,26.5106,277500.0
2007-09-13 15:30:00,39.32,39.41,39.22,39.33,431000.0,26.5106,26.5713,26.4432,26.5174,431000.0
2007-09-14 09:30:00,39.15,39.53,39.14,39.39,268200.0,26.396,26.6522,26.3893,26.5578,268200.0
2007-09-14 10:00:00,39.4,39.65,39.4,39.6,901600.0,26.5646,26.7331,26.5646,26.6994,901600.0
2007-09-14 10:30:00,39.61,39.74,39.56,39.57,422500.0,26.7061,26.7938,26.6724,26.6792,422500.0
2007-09-14 11:00:00,39.57,39.63,39.47,39.62,180300.0,26.6792,26.7196,26.6117,26.7129,180300.0
2007-09-14 11:30:00,39.61,39.66,39.57,39.61,89000.0,26.7061,26.7399,26.6792,26.7061,89000.0
2007-09-14 12:00:00,39.61,39.68,39.51,39.55,82400.0,26.7061,26.7533,26.6387,26.6657,82400.0
2007-09-14 12:30:00,39.56,39.62,39.52,39.55,117300.0,26.6724,26.7129,26.6455,26.6657,117300.0
2007-09-14 13:00:00,39.55,39.66,39.51,39.66,297500.0,26.6657,26.7399,26.6387,26.7399,297500.0
2007-09-14 13:30:00,39.65,39.65,39.56,39.61,176800.0,26.7331,26.7331,26.6724,26.7061,176800.0
2007-09-14 14:00:00,39.61,39.63,39.52,39.55,89500.0,26.7061,26.7196,26.6455,26.6657,89500.0
2007-09-14 14:30:00,39.55,39.58,39.44,39.5,218700.0,26.6657,26.6859,26.5915,26.632,218700.0
2007-09-14 15:00:00,39.52,39.57,39.49,39.55,257200.0,26.6455,26.6792,26.6252,26.6657,257200.0
2007-09-14 15:30:00,39.55,39.71,39.53,39.61,1320900.0,26.6657,26.7736,26.6522,26.7061,1320900.0
2007-09-17 09:30:00,39.68,39.9,39.6,39.89,1598900.0,26.7533,26.9017,26.6994,26.8949,1598900.0
2007-09-17 10:00:00,39.89,40.1,39.88,39.93,1834400.0,26.8949,27.0365,26.8882,26.9219,1834400.0
2007-09-17 10:30:00,39.93,39.93,39.77,39.82,1270600.0,26.9219,26.9219,26.814,26.8477,1270600.0
2007-09-17 11:00:00,39.82,39.85,39.73,39.73,120900.0,26.8477,26.868,26.787,26.787,120900.0
2007-09-17 11:30:00,39.71,39.71,39.56,39.59,443100.0,26.7736,26.7736,26.6724,26.6927,443100.0
2007-09-17 12:00:00,39.6,39.6,39.47,39.6,512600.0,26.6994,26.6994,26.6117,26.6994,512600.0
2007-09-17 12:30:00,39.6,39.68,39.58,39.68,349800.0,26.6994,26.7533,26.6859,26.7533,349800.0
2007-09-17 13:00:00,39.68,39.69,39.61,39.65,120500.0,26.7533,26.7601,26.7061,26.7331,120500.0
2007-09-17 13:30:00,39.64,39.66,39.56,39.56,106600.0,26.7264,26.7399,26.6724,26.6724,106600.0
2007-09-17 14:00:00,39.56,39.64,39.53,39.63,106200.0,26.6724,26.7264,26.6522,26.7196,106200.0
2007-09-17 14:30:00,39.63,39.69,39.62,39.64,440500.0,26.7196,26.7601,26.7129,26.7264,440500.0
2007-09-17 15:00:00,39.65,39.74,39.61,39.66,994300.0,26.7331,26.7938,26.7061,26.7399,994300.0
2007-09-17 15:30:00,39.65,39.65,39.53,39.58,777000.0,26.7331,26.7331,26.6522,26.6859,777000.0
2007-09-18 09:30:00,39.94,39.94,39.64,39.7,478500.0,26.9286,26.9286,26.7264,26.7668,478500.0
2007-09-18 10:00:00,39.7,39.82,39.7,39.81,260500.0,26.7668,26.8477,26.7668,26.841,260500.0
2007-09-18 10:30:00,39.82,39.86,39.71,39.85,524300.0,26.8477,26.8747,26.7736,26.868,524300.0
2007-09-18 11:00:00,39.85,39.99,39.77,39.9,837000.0,26.868,26.9623,26.814,26.9017,837000.0
2007-09-18 11:30:00,39.9,39.98,39.88,39.93,329500.0,26.9017,26.9556,26.8882,26.9219,329500.0
2007-09-18 12:00:00,39.92,39.93,39.81,39.86,474400.0,26.9152,26.9219,26.841,26.8747,474400.0
2007-09-18 12:30:00,39.87,39.9,39.85,39.86,16800.0,26.8814,26.9017,26.868,26.8747,16800.0
2007-09-18 13:00:00,39.87,39.89,39.83,39.84,64700.0,26.8814,26.8949,26.8545,26.8612,64700.0
2007-09-18 13:30:00,39.85,39.88,39.83,39.88,100700.0,26.868,26.8882,26.8545,26.8882,100700.0
2007-09-18 14:00:00,39.88,40.58,39.76,40.33,2379000.0,26.8882,27.3601,26.8073,27.1916,2379000.0
2007-09-18 14:30:00,40.35,40.76,40.32,40.75,2353000.0,27.2051,27.4815,27.1848,27.4748,2353000.0
2007-09-18 15:00:00,40.76,41.06,40.67,41.05,1422600.0,27.4815,27.6838,27.4208,27.677,1422600.0
2007-09-18 15:30:00,41.05,41.26,41.01,41.26,2955700.0,27.677,27.8186,27.6501,27.8186,2955700.0
2007-09-19 09:30:00,41.6,42.35,41.6,42.26,2923600.0,28.0479,28.5535,28.0479,28.4928,2923600.0
2007-09-19 10:00:00,42.26,42.33,42.13,42.3,1920000.0,28.4928,28.54,28.4052,28.5198,1920000.0
2007-09-19 10:30:00,42.29,42.31,42.08,42.27,1001300.0,28.5131,28.5266,28.3715,28.4996,1001300.0
2007-09-19 11:00:00,42.27,42.47,42.27,42.29,1199600.0,28.4996,28.6344,28.4996,28.5131,1199600.0
2007-09-19 11:30:00,42.28,42.29,42.01,42.05,589700.0,28.5063,28.5131,28.3243,28.3513,589700.0
2007-09-19 12:00:00,42.06,42.1,41.9,41.96,452400.0,28.358,28.385,28.2501,28.2906,452400.0
2007-09-19 12:30:00,41.95,42.01,41.86,42.0,279000.0,28.2838,28.3243,28.2232,28.3175,279000.0
2007-09-19 13:00:00,42.0,42.01,41.69,41.69,627900.0,28.3175,28.3243,28.1085,28.1085,627900.0
2007-09-19 13:30:00,41.69,41.89,41.63,41.83,646600.0,28.1085,28.2434,28.0681,28.2029,646600.0
2007-09-19 14:00:00,41.83,41.95,41.59,41.75,1116800.0,28.2029,28.2838,28.0411,28.149,1116800.0
2007-09-19 14:30:00,41.74,41.82,41.67,41.8,408700.0,28.1422,28.1962,28.095,28.1827,408700.0
2007-09-19 15:00:00,41.79,41.9,41.74,41.85,638600.0,28.176,28.2501,28.1422,28.2164,638600.0
2007-09-19 15:30:00,41.85,41.85,41.67,41.75,1265500.0,28.2164,28.2164,28.095,28.149,1265500.0
2007-09-20 09:30:00,41.95,41.96,41.57,41.71,1912100.0,28.2838,28.2906,28.0276,28.122,1912100.0
2007-09-20 10:00:00,41.7,41.93,41.69,41.81,394500.0,28.1153,28.2703,28.1085,28.1894,394500.0
2007-09-20 10:30:00,41.8,41.88,41.74,41.83,357800.0,28.1827,28.2366,28.1422,28.2029,357800.0
2007-09-20 11:00:00,41.83,41.94,41.83,41.91,448400.0,28.2029,28.2771,28.2029,28.2569,448400.0
2007-09-20 11:30:00,41.91,41.94,41.78,41.89,1213200.0,28.2569,28.2771,28.1692,28.2434,1213200.0
2007-09-20 12:00:00,41.89,41.96,41.85,41.85,425100.0,28.2434,28.2906,28.2164,28.2164,425100.0
2007-09-20 12:30:00,41.85,41.95,41.78,41.86,1000400.0,28.2164,28.2838,28.1692,28.2232,1000400.0
2007-09-20 13:00:00,41.85,41.86,41.74,41.76,193900.0,28.2164,28.2232,28.1422,28.1557,193900.0
2007-09-20 13:30:00,41.77,41.82,41.72,41.8,735300.0,28.1625,28.1962,28.1288,28.1827,735300.0
2007-09-20 14:00:00,41.8,41.84,41.71,41.78,1230600.0,28.1827,28.2097,28.122,28.1692,1230600.0
2007-09-20 14:30:00,41.77,41.78,41.61,41.62,1486300.0,28.1625,28.1692,28.0546,28.0613,1486300.0
2007-09-20 15:00:00,41.61,41.8,41.53,41.74,1008600.0,28.0546,28.1827,28.0007,28.1422,1008600.0
2007-09-20 15:30:00,41.73,41.73,41.65,41.65,536900.0,28.1355,28.1355,28.0816,28.0816,536900.0
2007-09-21 09:30:00,42.12,42.12,41.62,41.63,319200.0,28.5284,28.5284,28.1897,28.1965,319200.0
2007-09-21 10:00:00,41.63,41.85,41.62,41.62,561200.0,28.1965,28.3455,28.1897,28.1897,561200.0
2007-09-21 10:30:00,41.62,41.74,41.6,41.71,182600.0,28.1897,28.271,28.1761,28.2507,182600.0
2007-09-21 11:00:00,41.71,41.81,41.66,41.78,349300.0,28.2507,28.3184,28.2168,28.2981,349300.0
2007-09-21 11:30:00,41.78,41.79,41.71,41.72,175600.0,28.2981,28.3048,28.2507,28.2574,175600.0
2007-09-21 12:00:00,41.72,41.72,41.66,41.69,170300.0,28.2574,28.2574,28.2168,28.2371,170300.0
2007-09-21 12:30:00,41.7,41.81,41.69,41.77,606600.0,28.2439,28.3184,28.2371,28.2913,606600.0
2007-09-21 13:00:00,41.77,41.85,41.76,41.79,41200.0,28.2913,28.3455,28.2845,28.3048,41200.0
2007-09-21 13:30:00,41.79,41.81,41.72,41.74,101100.0,28.3048,28.3184,28.2574,28.271,101100.0
2007-09-21 14:00:00,41.74,41.77,41.72,41.76,156800.0,28.271,28.2913,28.2574,28.2845,156800.0
2007-09-21 14:30:00,41.76,41.78,41.68,41.7,144600.0,28.2845,28.2981,28.2303,28.2439,144600.0
2007-09-21 15:00:00,41.69,41.77,41.69,41.74,208400.0,28.2371,28.2913,28.2371,28.271,208400.0
2007-09-21 15:30:00,41.75,41.77,41.6,41.62,1820200.0,28.2777,28.2913,28.1761,28.1897,1820200.0
2007-09-24 09:30:00,41.6,41.94,41.6,41.66,1175200.0,28.1761,28.4064,28.1761,28.2168,1175200.0
2007-09-24 10:00:00,41.66,42.06,41.66,42.05,1499700.0,28.2168,28.4877,28.2168,28.4809,1499700.0
2007-09-24 10:30:00,42.05,42.05,41.83,41.89,494300.0,28.4809,28.4809,28.3319,28.3726,494300.0
2007-09-24 11:00:00,41.89,41.95,41.79,41.88,1236900.0,28.3726,28.4132,28.3048,28.3658,1236900.0
2007-09-24 11:30:00,41.89,41.89,41.8,41.86,259300.0,28.3726,28.3726,28.3116,28.3523,259300.0
2007-09-24 12:00:00,41.86,41.96,41.86,41.96,750200.0,28.3523,28.42,28.3523,28.42,750200.0
2007-09-24 12:30:00,41.96,41.96,41.78,41.79,761200.0,28.42,28.42,28.2981,28.3048,761200.0
2007-09-24 13:00:00,41.8,41.83,41.6,41.64,437100.0,28.3116,28.3319,28.1761,28.2032,437100.0
2007-09-24 13:30:00,41.63,41.64,41.48,41.59,872500.0,28.1965,28.2032,28.0949,28.1694,872500.0
2007-09-24 14:00:00,41.58,41.66,41.51,41.52,396600.0,28.1626,28.2168,28.1152,28.122,396600.0
2007-09-24 14:30:00,41.51,41.61,41.47,41.59,729800.0,28.1152,28.1829,28.0881,28.1694,729800.0
2007-09-24 15:00:00,41.59,41.6,41.46,41.6,449500.0,28.1694,28.1761,28.0813,28.1761,449500.0
2007-09-24 15:30:00,41.59,41.6,41.5,41.6,699100.0,28.1694,28.1761,28.1084,28.1761,699100.0
2007-09-25 09:30:00,41.32,41.35,41.17,41.26,1263400.0,27.9865,28.0068,27.8849,27.9459,1263400.0
2007-09-25 10:00:00,41.25,41.51,41.22,41.42,456300.0,27.9391,28.1152,27.9188,28.0542,456300.0
2007-09-25 10:30:00,41.43,41.6,41.42,41.47,702900.0,28.061,28.1761,28.0542,28.0881,702900.0
2007-09-25 11:00:00,41.47,41.6,41.44,41.47,909600.0,28.0881,28.1761,28.0678,28.0881,909600.0
2007-09-25 11:30:00,41.47,41.53,41.4,41.52,248400.0,28.0881,28.1287,28.0407,28.122,248400.0
2007-09-25 12:00:00,41.53,41.57,41.44,41.56,113000.0,28.1287,28.1558,28.0678,28.1491,113000.0
2007-09-25 12:30:00,41.54,41.56,41.45,41.5,204500.0,28.1355,28.1491,28.0746,28.1084,204500.0
2007-09-25 13:00:00,41.49,41.6,41.49,41.59,177900.0,28.1016,28.1761,28.1016,28.1694,177900.0
2007-09-25 13:30:00,41.6,41.63,41.46,41.55,476600.0,28.1761,28.1965,28.0813,28.1423,476600.0
2007-09-25 14:00:00,41.54,41.54,41.46,41.49,320700.0,28.1355,28.1355,28.0813,28.1016,320700.0
2007-09-25 14:30:00,41.49,41.55,41.45,41.53,93700.0,28.1016,28.1423,28.0746,28.1287,93700.0
2007-09-25 15:00:00,41.54,41.56,41.45,41.52,430300.0,28.1355,28.1491,28.0746,28.122,430300.0
2007-09-25 15:30:00,41.5,41.6,41.45,41.58,185300.0,28.1084,28.1761,28.0746,28.1626,185300.0
2007-09-26 09:30:00,41.77,42.18,41.72,42.06,723400.0,28.2913,28.569,28.2574,28.4877,723400.0
2007-09-26 10:00:00,42.05,42.12,41.82,41.89,594000.0,28.4809,28.5284,28.3252,28.3726,594000.0
2007-09-26 10:30:00,41.88,41.88,41.72,41.72,614000.0,28.3658,28.3658,28.2574,28.2574,614000.0
2007-09-26 11:00:00,41.72,41.89,41.72,41.82,849300.0,28.2574,28.3726,28.2574,28.3252,849300.0
2007-09-26 11:30:00,41.82,41.94,41.8,41.94,297800.0,28.3252,28.4064,28.3116,28.4064,297800.0
2007-09-26 12:00:00,41.95,41.96,41.86,41.91,91800.0,28.4132,28.42,28.3523,28.3861,91800.0
2007-09-26 12:30:00,41.92,41.96,41.84,41.87,119800.0,28.3929,28.42,28.3387,28.359,119800.0
2007-09-26 13:00:00,41.88,41.96,41.88,41.93,103200.0,28.3658,28.42,28.3658,28.3997,103200.0
2007-09-26 13:30:00,41.92,41.92,41.63,41.65,847700.0,28.3929,28.3929,28.1965,28.21,847700.0
2007-09-26 14:00:00,41.66,41.79,41.65,41.71,394900.0,28.2168,28.3048,28.21,28.2507,394900.0
2007-09-26 14:30:00,41.72,41.79,41.68,41.74,354200.0,28.2574,28.3048,28.2303,28.271,354200.0
2007-09-26 15:00:00,41.75,42.07,41.74,42.06,587900.0,28.2777,28.4945,28.271,28.4877,587900.0
2007-09-26 15:30:00,42.06,42.07,41.9,41.96,596100.0,28.4877,28.4945,28.3793,28.42,596100.0
2007-09-27 09:30:00,42.14,42.43,42.14,42.28,1889800.0,28.5419,28.7383,28.5419,28.6367,1889800.0
2007-09-27 10:00:00,42.26,42.35,42.19,42.24,513300.0,28.6232,28.6841,28.5758,28.6096,513300.0
2007-09-27 10:30:00,42.25,42.32,42.21,42.31,725600.0,28.6164,28.6638,28.5893,28.657,725600.0
2007-09-27 11:00:00,42.31,42.32,42.1,42.12,217200.0,28.657,28.6638,28.5148,28.5284,217200.0
2007-09-27 11:30:00,42.14,42.21,42.12,42.12,104100.0,28.5419,28.5893,28.5284,28.5284,104100.0
2007-09-27 12:00:00,42.12,42.21,42.11,42.18,201600.0,28.5284,28.5893,28.5216,28.569,201600.0
2007-09-27 12:30:00,42.18,42.23,42.17,42.21,81300.0,28.569,28.6029,28.5622,28.5893,81300.0
2007-09-27 13:00:00,42.21,42.25,42.17,42.2,449800.0,28.5893,28.6164,28.5622,28.5825,449800.0
2007-09-27 13:30:00,42.21,42.27,42.17,42.26,155200.0,28.5893,28.6299,28.5622,28.6232,155200.0
2007-09-27 14:00:00,42.26,42.44,42.26,42.4,177400.0,28.6232,28.7451,28.6232,28.718,177400.0
2007-09-27 14:30:00,42.4,42.41,42.24,42.31,144800.0,28.718,28.7248,28.6096,28.657,144800.0
2007-09-27 15:00:00,42.31,42.42,42.31,42.39,237100.0,28.657,28.7315,28.657,28.7112,237100.0
2007-09-27 15:30:00,42.39,42.41,42.35,42.41,336900.0,28.7112,28.7248,28.6841,28.7248,336900.0
2007-09-28 09:30:00,42.22,42.99,42.16,42.38,881300.0,28.5961,29.1176,28.5554,28.7045,881300.0
2007-09-28 10:00:00,42.38,42.47,42.14,42.14,284200.0,28.7045,28.7654,28.5419,28.5419,284200.0
2007-09-28 10:30:00,42.14,42.15,42.02,42.13,1321700.0,28.5419,28.5487,28.4606,28.5351,1321700.0
2007-09-28 11:00:00,42.14,42.24,42.12,42.22,222200.0,28.5419,28.6096,28.5284,28.5961,222200.0
2007-09-28 11:30:00,42.21,42.25,42.18,42.18,129800.0,28.5893,28.6164,28.569,28.569,129800.0
2007-09-28 12:00:00,42.18,42.22,42.13,42.18,208300.0,28.569,28.5961,28.5351,28.569,208300.0
2007-09-28 12:30:00,42.19,42.31,42.18,42.3,236200.0,28.5758,28.657,28.569,28.6503,236200.0
2007-09-28 13:00:00,42.3,42.33,42.26,42.3,229800.0,28.6503,28.6706,28.6232,28.6503,229800.0
2007-09-28 13:30:00,42.3,42.35,42.29,42.35,97000.0,28.6503,28.6841,28.6435,28.6841,97000.0
2007-09-28 14:00:00,42.36,42.41,42.25,42.26,137100.0,28.6909,28.7248,28.6164,28.6232,137100.0
2007-09-28 14:30:00,42.25,42.28,42.17,42.22,102200.0,28.6164,28.6367,28.5622,28.5961,102200.0
2007-09-28 15:00:00,42.22,42.22,41.98,42.1,877700.0,28.5961,28.5961,28.4335,28.5148,877700.0
2007-09-28 15:30:00,42.1,42.18,42.07,42.12,608600.0,28.5148,28.569,28.4945,28.5284,608600.0
2007-10-01 09:30:00,42.15,42.41,42.15,42.32,308400.0,28.5487,28.7248,28.5487,28.6638,308400.0
2007-10-01 10:00:00,42.33,42.47,42.33,42.39,1264400.0,28.6706,28.7654,28.6706,28.7112,1264400.0
2007-10-01 10:30:00,42.39,42.41,42.36,42.39,202700.0,28.7112,28.7248,28.6909,28.7112,202700.0
2007-10-01 11:00:00,42.39,42.44,42.16,42.39,716700.0,28.7112,28.7451,28.5554,28.7112,716700.0
2007-10-01 11:30:00,42.39,42.55,42.39,42.54,596000.0,28.7112,28.8196,28.7112,28.8128,596000.0
2007-10-01 12:00:00,42.54,42.6,42.49,42.59,586000.0,28.8128,28.8535,28.779,28.8467,586000.0
2007-10-01 12:30:00,42.59,42.6,42.57,42.59,62500.0,28.8467,28.8535,28.8331,28.8467,62500.0
2007-10-01 13:00:00,42.59,42.79,42.19,42.78,500400.0,28.8467,28.9822,28.5758,28.9754,500400.0
2007-10-01 13:30:00,42.77,42.82,42.73,42.74,226800.0,28.9686,29.0025,28.9415,28.9483,226800.0
2007-10-01 14:00:00,42.75,42.85,42.75,42.8,92500.0,28.9551,29.0228,28.9551,28.9889,92500.0
2007-10-01 14:30:00,42.8,42.85,42.77,42.84,276500.0,28.9889,29.0228,28.9686,29.016,276500.0
2007-10-01 15:00:00,42.84,42.88,42.8,42.83,229700.0,29.016,29.0431,28.9889,29.0092,229700.0
2007-10-01 15:30:00,42.84,42.84,42.74,42.81,466900.0,29.016,29.016,28.9483,28.9957,466900.0
2007-10-02 09:30:00,42.81,42.81,42.44,42.51,722500.0,28.9957,28.9957,28.7451,28.7925,722500.0
2007-10-02 10:00:00,42.51,42.61,42.43,42.45,648900.0,28.7925,28.8602,28.7383,28.7519,648900.0
2007-10-02 10:30:00,42.45,42.45,42.26,42.33,652100.0,28.7519,28.7519,28.6232,28.6706,652100.0
2007-10-02 11:00:00,42.32,42.35,42.23,42.35,256400.0,28.6638,28.6841,28.6029,28.6841,256400.0
2007-10-02 11:30:00,42.37,42.44,42.33,42.39,375400.0,28.6977,28.7451,28.6706,28.7112,375400.0
2007-10-02 12:00:00,42.4,42.41,42.3,42.39,94300.0,28.718,28.7248,28.6503,28.7112,94300.0
2007-10-02 12:30:00,42.4,42.43,42.32,42.41,422300.0,28.718,28.7383,28.6638,28.7248,422300.0
2007-10-02 13:00:00,42.42,42.44,42.31,42.31,142300.0,28.7315,28.7451,28.657,28.657,142300.0
2007-10-02 13:30:00,42.31,42.47,42.28,42.43,576400.0,28.657,28.7654,28.6367,28.7383,576400.0
2007-10-02 14:00:00,42.44,42.55,42.39,42.52,1024800.0,28.7451,28.8196,28.7112,28.7993,1024800.0
2007-10-02 14:30:00,42.53,42.63,42.53,42.62,603900.0,28.806,28.8738,28.806,28.867,603900.0
2007-10-02 15:00:00,42.61,42.63,42.53,42.55,287400.0,28.8602,28.8738,28.806,28.8196,287400.0
2007-10-02 15:30:00,42.54,42.67,42.53,42.57,468700.0,28.8128,28.9009,28.806,28.8331,468700.0
2007-10-03 09:30:00,42.21,42.46,42.03,42.03,453000.0,28.5893,28.7586,28.4674,28.4674,453000.0
2007-10-03 10:00:00,42.04,42.23,42.04,42.22,340400.0,28.4742,28.6029,28.4742,28.5961,340400.0
2007-10-03 10:30:00,42.23,42.26,42.04,42.25,501100.0,28.6029,28.6232,28.4742,28.6164,501100.0
2007-10-03 11:00:00,42.25,42.34,42.2,42.27,317800.0,28.6164,28.6774,28.5825,28.6299,317800.0
2007-10-03 11:30:00,42.27,42.39,42.26,42.34,125400.0,28.6299,28.7112,28.6232,28.6774,125400.0
2007-10-03 12:00:00,42.34,42.34,42.26,42.27,230700.0,28.6774,28.6774,28.6232,28.6299,230700.0
2007-10-03 12:30:00,42.26,42.32,42.23,42.32,36000.0,28.6232,28.6638,28.6029,28.6638,36000.0
2007-10-03 13:00:00,42.33,42.35,42.18,42.2,175600.0,28.6706,28.6841,28.569,28.5825,175600.0
2007-10-03 13:30:00,42.19,42.24,42.08,42.12,608800.0,28.5758,28.6096,28.5013,28.5284,608800.0
2007-10-03 14:00:00,42.11,42.12,42.02,42.08,112300.0,28.5216,28.5284,28.4606,28.5013,112300.0
2007-10-03 14:30:00,42.07,42.1,41.94,42.06,1118400.0,28.4945,28.5148,28.4064,28.4877,1118400.0
2007-10-03 15:00:00,42.07,42.17,42.05,42.12,517500.0,28.4945,28.5622,28.4809,28.5284,517500.0
2007-10-03 15:30:00,42.12,42.17,42.05,42.1,903800.0,28.5284,28.5622,28.4809,28.5148,903800.0
2007-10-04 09:30:00,42.1,42.1,41.73,41.93,519000.0,28.5148,28.5148,28.2642,28.3997,519000.0
2007-10-04 10:00:00,41.93,42.05,41.81,42.02,333600.0,28.3997,28.4809,28.3184,28.4606,333600.0
2007-10-04 10:30:00,42.03,42.27,42.03,42.2,942600.0,28.4674,28.6299,28.4674,28.5825,942600.0
2007-10-04 11:00:00,42.21,42.21,42.08,42.11,140300.0,28.5893,28.5893,28.5013,28.5216,140300.0
2007-10-04 11:30:00,42.11,42.15,42.09,42.1,226600.0,28.5216,28.5487,28.508,28.5148,226600.0
2007-10-04 12:00:00,42.1,42.13,42.06,42.11,175200.0,28.5148,28.5351,28.4877,28.5216,175200.0
2007-10-04 12:30:00,42.11,42.17,42.11,42.13,196900.0,28.5216,28.5622,28.5216,28.5351,196900.0
2007-10-04 13:00:00,42.13,42.14,42.02,42.13,221800.0,28.5351,28.5419,28.4606,28.5351,221800.0
2007-10-04 13:30:00,42.12,42.15,42.08,42.11,58000.0,28.5284,28.5487,28.5013,28.5216,58000.0
2007-10-04 14:00:00,42.11,42.14,42.06,42.1,44800.0,28.5216,28.5419,28.4877,28.5148,44800.0
2007-10-04 14:30:00,42.1,42.11,42.06,42.08,39500.0,28.5148,28.5216,28.4877,28.5013,39500.0
2007-10-04 15:00:00,42.08,42.12,42.07,42.09,108100.0,28.5013,28.5284,28.4945,28.508,108100.0
2007-10-04 15:30:00,42.09,42.22,42.09,42.2,720700.0,28.508,28.5961,28.508,28.5825,720700.0
2007-10-05 09:30:00,42.58,42.68,42.5,42.64,581900.0,28.8399,28.9076,28.7857,28.8806,581900.0
2007-10-05 10:00:00,42.64,42.75,42.59,42.59,230200.0,28.8806,28.9551,28.8467,28.8467,230200.0
2007-10-05 10:30:00,42.58,42.65,42.52,42.62,137400.0,28.8399,28.8873,28.7993,28.867,137400.0
2007-10-05 11:00:00,42.63,42.82,42.63,42.81,546000.0,28.8738,29.0025,28.8738,28.9957,546000.0
2007-10-05 11:30:00,42.82,42.87,42.8,42.85,195300.0,29.0025,29.0363,28.9889,29.0228,195300.0
2007-10-05 12:00:00,42.84,42.88,42.77,42.78,175600.0,29.016,29.0431,28.9686,28.9754,175600.0
2007-10-05 12:30:00,42.77,42.83,42.76,42.83,50300.0,28.9686,29.0092,28.9618,29.0092,50300.0
2007-10-05 13:00:00,42.83,42.85,42.73,42.81,315000.0,29.0092,29.0228,28.9415,28.9957,315000.0
2007-10-05 13:30:00,42.8,42.98,42.8,42.95,309300.0,28.9889,29.1108,28.9889,29.0905,309300.0
2007-10-05 14:00:00,42.95,43.06,42.95,43.04,536200.0,29.0905,29.165,29.0905,29.1515,536200.0
2007-10-05 14:30:00,43.04,43.5,43.04,43.11,456600.0,29.1515,29.463,29.1515,29.1989,456600.0
2007-10-05 15:00:00,43.1,43.15,43.0,43.07,528500.0,29.1921,29.226,29.1244,29.1718,528500.0
2007-10-05 15:30:00,43.07,43.08,42.88,42.92,674900.0,29.1718,29.1786,29.0431,29.0702,674900.0
2007-10-08 09:30:00,42.92,42.92,42.62,42.7,299100.0,29.0702,29.0702,28.867,28.9212,299100.0
2007-10-08 10:00:00,42.7,42.8,42.68,42.75,286100.0,28.9212,28.9889,28.9076,28.9551,286100.0
2007-10-08 10:30:00,42.75,42.8,42.67,42.67,46500.0,28.9551,28.9889,28.9009,28.9009,46500.0
2007-10-08 11:00:00,42.66,42.66,42.52,42.57,106700.0,28.8941,28.8941,28.7993,28.8331,106700.0
2007-10-08 11:30:00,42.55,42.55,42.45,42.51,173700.0,28.8196,28.8196,28.7519,28.7925,173700.0
2007-10-08 12:00:00,42.51,42.53,42.46,42.51,25300.0,28.7925,28.806,28.7586,28.7925,25300.0
2007-10-08 12:30:00,42.5,42.56,42.49,42.55,109100.0,28.7857,28.8264,28.779,28.8196,109100.0
2007-10-08 13:00:00,42.55,42.59,42.52,42.59,52500.0,28.8196,28.8467,28.7993,28.8467,52500.0
2007-10-08 13:30:00,42.58,42.62,42.55,42.59,40500.0,28.8399,28.867,28.8196,28.8467,40500.0
2007-10-08 14:00:00,42.6,42.68,42.57,42.68,168500.0,28.8535,28.9076,28.8331,28.9076,168500.0
2007-10-08 14:30:00,42.69,42.7,42.56,42.57,139500.0,28.9144,28.9212,28.8264,28.8331,139500.0
2007-10-08 15:00:00,42.57,42.67,42.57,42.65,51100.0,28.8331,28.9009,28.8331,28.8873,51100.0
2007-10-08 15:30:00,42.65,42.71,42.6,42.64,330200.0,28.8873,28.928,28.8535,28.8806,330200.0
2007-10-09 09:30:00,42.91,43.09,42.83,43.0,398300.0,29.0634,29.1853,29.0092,29.1244,398300.0
2007-10-09 10:00:00,43.01,43.03,42.9,42.96,272400.0,29.1312,29.1447,29.0567,29.0973,272400.0
2007-10-09 10:30:00,42.96,43.09,42.92,43.09,171100.0,29.0973,29.1853,29.0702,29.1853,171100.0
2007-10-09 11:00:00,43.11,43.15,43.09,43.1,600000.0,29.1989,29.226,29.1853,29.1921,600000.0
2007-10-09 11:30:00,43.1,43.17,43.03,43.17,542300.0,29.1921,29.2395,29.1447,29.2395,542300.0
2007-10-09 12:00:00,43.17,43.18,43.1,43.11,38500.0,29.2395,29.2463,29.1921,29.1989,38500.0
2007-10-09 12:30:00,43.12,43.14,43.05,43.07,40100.0,29.2057,29.2192,29.1583,29.1718,40100.0
2007-10-09 13:00:00,43.07,43.13,42.99,42.99,101600.0,29.1718,29.2124,29.1176,29.1176,101600.0
2007-10-09 13:30:00,42.99,43.17,42.98,43.14,233900.0,29.1176,29.2395,29.1108,29.2192,233900.0
2007-10-09 14:00:00,43.13,43.27,43.04,43.27,254500.0,29.2124,29.3073,29.1515,29.3073,254500.0
2007-10-09 14:30:00,43.27,43.37,43.27,43.33,726000.0,29.3073,29.375,29.3073,29.3479,726000.0
2007-10-09 15:00:00,43.33,43.43,43.28,43.37,393600.0,29.3479,29.4156,29.314,29.375,393600.0
2007-10-09 15:30:00,43.38,43.47,43.35,43.47,684500.0,29.3818,29.4427,29.3614,29.4427,684500.0
2007-10-10 09:30:00,43.24,43.32,42.82,42.85,1374900.0,29.2869,29.3411,29.0025,29.0228,1374900.0
2007-10-10 10:00:00,42.86,43.36,42.84,43.35,868000.0,29.0296,29.3682,29.016,29.3614,868000.0
2007-10-10 10:30:00,43.34,43.36,43.13,43.15,347700.0,29.3547,29.3682,29.2124,29.226,347700.0
2007-10-10 11:00:00,43.16,43.43,43.16,43.38,509900.0,29.2328,29.4156,29.2328,29.3818,509900.0
2007-10-10 11:30:00,43.38,43.42,43.17,43.23,310400.0,29.3818,29.4089,29.2395,29.2802,310400.0
2007-10-10 12:00:00,43.24,43.27,43.07,43.07,228100.0,29.2869,29.3073,29.1718,29.1718,228100.0
2007-10-10 12:30:00,43.07,43.21,43.07,43.16,123600.0,29.1718,29.2666,29.1718,29.2328,123600.0
2007-10-10 13:00:00,43.15,43.15,42.98,42.98,112600.0,29.226,29.226,29.1108,29.1108,112600.0
2007-10-10 13:30:00,42.98,43.11,42.97,43.09,112200.0,29.1108,29.1989,29.1041,29.1853,112200.0
2007-10-10 14:00:00,43.09,43.21,43.05,43.2,110400.0,29.1853,29.2666,29.1583,29.2598,110400.0
2007-10-10 14:30:00,43.2,43.24,43.15,43.21,108600.0,29.2598,29.2869,29.226,29.2666,108600.0
2007-10-10 15:00:00,43.2,43.31,43.2,43.25,354500.0,29.2598,29.3344,29.2598,29.2937,354500.0
2007-10-10 15:30:00,43.25,43.28,43.13,43.15,496700.0,29.2937,29.314,29.2124,29.226,496700.0
2007-10-11 09:30:00,43.45,43.83,43.45,43.81,660600.0,29.4292,29.6866,29.4292,29.673,660600.0
2007-10-11 10:00:00,43.81,43.86,43.69,43.79,607800.0,29.673,29.7069,29.5917,29.6595,607800.0
2007-10-11 10:30:00,43.79,43.82,43.7,43.75,506200.0,29.6595,29.6798,29.5985,29.6324,506200.0
2007-10-11 11:00:00,43.75,43.77,43.58,43.7,254300.0,29.6324,29.6459,29.5172,29.5985,254300.0
2007-10-11 11:30:00,43.69,43.81,43.69,43.78,144500.0,29.5917,29.673,29.5917,29.6527,144500.0
2007-10-11 12:00:00,43.78,43.86,43.71,43.83,113900.0,29.6527,29.7069,29.6053,29.6866,113900.0
2007-10-11 12:30:00,43.83,43.86,43.78,43.8,117800.0,29.6866,29.7069,29.6527,29.6662,117800.0
2007-10-11 13:00:00,43.79,43.87,43.73,43.75,380300.0,29.6595,29.7136,29.6188,29.6324,380300.0
2007-10-11 13:30:00,43.76,43.78,43.62,43.63,261700.0,29.6391,29.6527,29.5443,29.5511,261700.0
2007-10-11 14:00:00,43.63,43.63,43.2,43.24,889200.0,29.5511,29.5511,29.2598,29.2869,889200.0
2007-10-11 14:30:00,43.24,43.46,43.09,43.16,1329800.0,29.2869,29.4359,29.1853,29.2328,1329800.0
2007-10-11 15:00:00,43.16,43.17,42.58,42.69,1342300.0,29.2328,29.2395,28.8399,28.9144,1342300.0
2007-10-11 15:30:00,42.69,43.06,42.64,42.97,1972900.0,28.9144,29.165,28.8806,29.1041,1972900.0
2007-10-12 09:30:00,43.06,43.1,42.77,42.99,397700.0,29.165,29.1921,28.9686,29.1176,397700.0
2007-10-12 10:00:00,42.99,43.13,42.86,43.05,203000.0,29.1176,29.2124,29.0296,29.1583,203000.0
2007-10-12 10:30:00,43.05,43.1,42.97,43.1,134200.0,29.1583,29.1921,29.1041,29.1921,134200.0
2007-10-12 11:00:00,43.11,43.23,43.08,43.22,152000.0,29.1989,29.2802,29.1786,29.2734,152000.0
2007-10-12 11:30:00,43.22,43.23,43.08,43.11,147200.0,29.2734,29.2802,29.1786,29.1989,147200.0
2007-10-12 12:00:00,43.1,43.21,43.06,43.15,340300.0,29.1921,29.2666,29.165,29.226,340300.0
2007-10-12 12:30:00,43.15,43.21,43.04,43.18,159300.0,29.226,29.2666,29.1515,29.2463,159300.0
2007-10-12 13:00:00,43.19,43.2,43.03,43.15,785700.0,29.2531,29.2598,29.1447,29.226,785700.0
2007-10-12 13:30:00,43.15,43.33,43.14,43.29,486600.0,29.226,29.3479,29.2192,29.3208,486600.0
2007-10-12 14:00:00,43.29,43.36,43.21,43.22,226300.0,29.3208,29.3682,29.2666,29.2734,226300.0
2007-10-12 14:30:00,43.22,43.34,43.22,43.22,396900.0,29.2734,29.3547,29.2734,29.2734,396900.0
2007-10-12 15:00:00,43.23,43.28,43.14,43.23,686600.0,29.2802,29.314,29.2192,29.2802,686600.0
2007-10-12 15:30:00,43.24,43.43,43.22,43.34,1302900.0,29.2869,29.4156,29.2734,29.3547,1302900.0
2007-10-15 09:30:00,43.54,43.81,43.54,43.56,1001500.0,29.4901,29.673,29.4901,29.5037,1001500.0
2007-10-15 10:00:00,43.56,43.58,43.48,43.55,240200.0,29.5037,29.5172,29.4495,29.4969,240200.0
2007-10-15 10:30:00,43.55,43.59,43.23,43.25,449500.0,29.4969,29.524,29.2802,29.2937,449500.0
2007-10-15 11:00:00,43.25,43.25,42.97,43.08,294900.0,29.2937,29.2937,29.1041,29.1786,294900.0
2007-10-15 11:30:00,43.08,43.19,43.0,43.19,653900.0,29.1786,29.2531,29.1244,29.2531,653900.0
2007-10-15 12:00:00,43.19,43.31,43.08,43.1,148700.0,29.2531,29.3344,29.1786,29.1921,148700.0
2007-10-15 12:30:00,43.09,43.18,42.96,43.02,149700.0,29.1853,29.2463,29.0973,29.1379,149700.0
2007-10-15 13:00:00,43.03,43.04,42.88,43.04,210500.0,29.1447,29.1515,29.0431,29.1515,210500.0
2007-10-15 13:30:00,43.04,43.06,42.96,43.03,163100.0,29.1515,29.165,29.0973,29.1447,163100.0
2007-10-15 14:00:00,43.02,43.06,42.89,43.04,173200.0,29.1379,29.165,29.0499,29.1515,173200.0
2007-10-15 14:30:00,43.04,43.06,42.93,42.97,326200.0,29.1515,29.165,29.077,29.1041,326200.0
2007-10-15 15:00:00,42.97,43.1,42.76,42.84,297300.0,29.1041,29.1921,28.9618,29.016,297300.0
2007-10-15 15:30:00,42.84,43.02,42.81,42.99,478600.0,29.016,29.1379,28.9957,29.1176,478600.0
2007-10-16 09:30:00,42.78,42.78,42.34,42.55,1275000.0,28.9754,28.9754,28.6774,28.8196,1275000.0
2007-10-16 10:00:00,42.54,42.58,42.29,42.34,477000.0,28.8128,28.8399,28.6435,28.6774,477000.0
2007-10-16 10:30:00,42.34,42.45,42.29,42.44,401700.0,28.6774,28.7519,28.6435,28.7451,401700.0
2007-10-16 11:00:00,42.44,42.51,42.35,42.41,412900.0,28.7451,28.7925,28.6841,28.7248,412900.0
2007-10-16 11:30:00,42.41,42.55,42.38,42.39,303500.0,28.7248,28.8196,28.7045,28.7112,303500.0
2007-10-16 12:00:00,42.38,42.48,42.36,42.42,207100.0,28.7045,28.7722,28.6909,28.7315,207100.0
2007-10-16 12:30:00,42.43,42.55,42.41,42.5,192300.0,28.7383,28.8196,28.7248,28.7857,192300.0
2007-10-16 13:00:00,42.5,42.5,42.33,42.38,164900.0,28.7857,28.7857,28.6706,28.7045,164900.0
2007-10-16 13:30:00,42.36,42.45,42.32,42.39,769800.0,28.6909,28.7519,28.6638,28.7112,769800.0
2007-10-16 14:00:00,42.38,42.46,42.32,42.35,404400.0,28.7045,28.7586,28.6638,28.6841,404400.0
2007-10-16 14:30:00,42.35,42.4,42.26,42.32,334800.0,28.6841,28.718,28.6232,28.6638,334800.0
2007-10-16 15:00:00,42.31,42.39,42.22,42.29,652700.0,28.657,28.7112,28.5961,28.6435,652700.0
2007-10-16 15:30:00,42.29,42.46,42.25,42.35,1013800.0,28.6435,28.7586,28.6164,28.6841,1013800.0
2007-10-17 09:30:00,42.64,42.82,42.49,42.56,437600.0,28.8806,29.0025,28.779,28.8264,437600.0
2007-10-17 10:00:00,42.56,42.58,42.45,42.55,623600.0,28.8264,28.8399,28.7519,28.8196,623600.0
2007-10-17 10:30:00,42.55,42.61,42.44,42.46,225600.0,28.8196,28.8602,28.7451,28.7586,225600.0
2007-10-17 11:00:00,42.44,42.54,42.35,42.52,427900.0,28.7451,28.8128,28.6841,28.7993,427900.0
2007-10-17 11:30:00,42.52,42.58,42.49,42.54,132500.0,28.7993,28.8399,28.779,28.8128,132500.0
2007-10-17 12:00:00,42.55,42.55,42.27,42.28,157700.0,28.8196,28.8196,28.6299,28.6367,157700.0
2007-10-17 12:30:00,42.29,42.37,42.14,42.16,610900.0,28.6435,28.6977,28.5419,28.5554,610900.0
2007-10-17 13:00:00,42.15,42.24,42.04,42.1,1003200.0,28.5487,28.6096,28.4742,28.5148,1003200.0
2007-10-17 13:30:00,42.11,42.2,41.94,42.02,1970600.0,28.5216,28.5825,28.4064,28.4606,1970600.0
2007-10-17 14:00:00,42.01,42.11,41.93,42.0,427500.0,28.4538,28.5216,28.3997,28.4471,427500.0
2007-10-17 14:30:00,42.0,42.14,41.94,42.1,402600.0,28.4471,28.5419,28.4064,28.5148,402600.0
2007-10-17 15:00:00,42.1,42.22,42.07,42.21,815800.0,28.5148,28.5961,28.4945,28.5893,815800.0
2007-10-17 15:30:00,42.2,42.26,42.02,42.24,1145800.0,28.5825,28.6232,28.4606,28.6096,1145800.0
2007-10-18 09:30:00,42.14,42.39,42.14,42.24,371200.0,28.5419,28.7112,28.5419,28.6096,371200.0
2007-10-18 10:00:00,42.24,42.71,42.15,42.7,1300800.0,28.6096,28.928,28.5487,28.9212,1300800.0
2007-10-18 10:30:00,42.69,42.72,42.56,42.62,382500.0,28.9144,28.9347,28.8264,28.867,382500.0
2007-10-18 11:00:00,42.62,42.72,42.54,42.61,163300.0,28.867,28.9347,28.8128,28.8602,163300.0
2007-10-18 11:30:00,42.6,42.71,42.58,42.7,89900.0,28.8535,28.928,28.8399,28.9212,89900.0
2007-10-18 12:00:00,42.7,42.71,42.55,42.59,118700.0,28.9212,28.928,28.8196,28.8467,118700.0
2007-10-18 12:30:00,42.59,42.6,42.5,42.55,351400.0,28.8467,28.8535,28.7857,28.8196,351400.0
2007-10-18 13:00:00,42.55,42.67,42.53,42.66,65200.0,28.8196,28.9009,28.806,28.8941,65200.0
2007-10-18 13:30:00,42.65,42.91,42.64,42.9,685500.0,28.8873,29.0634,28.8806,29.0567,685500.0
2007-10-18 14:00:00,42.89,42.94,42.7,42.71,363000.0,29.0499,29.0837,28.9212,28.928,363000.0
2007-10-18 14:30:00,42.71,42.75,42.62,42.7,212700.0,28.928,28.9551,28.867,28.9212,212700.0
2007-10-18 15:00:00,42.69,42.83,42.67,42.71,341700.0,28.9144,29.0092,28.9009,28.928,341700.0
2007-10-18 15:30:00,42.71,42.77,42.65,42.73,585500.0,28.928,28.9686,28.8873,28.9415,585500.0
2007-10-19 09:30:00,43.11,43.11,42.33,42.55,245800.0,29.1989,29.1989,28.6706,28.8196,245800.0
2007-10-19 10:00:00,42.56,42.57,42.25,42.46,1058300.0,28.8264,28.8331,28.6164,28.7586,1058300.0
2007-10-19 10:30:00,42.46,42.46,42.05,42.05,1594100.0,28.7586,28.7586,28.4809,28.4809,1594100.0
2007-10-19 11:00:00,42.06,42.3,42.06,42.29,333700.0,28.4877,28.6503,28.4877,28.6435,333700.0
2007-10-19 11:30:00,42.3,42.4,42.09,42.36,1456800.0,28.6503,28.718,28.508,28.6909,1456800.0
2007-10-19 12:00:00,42.35,42.39,42.26,42.27,285500.0,28.6841,28.7112,28.6232,28.6299,285500.0
2007-10-19 12:30:00,42.27,42.43,42.27,42.36,453200.0,28.6299,28.7383,28.6299,28.6909,453200.0
2007-10-19 13:00:00,42.36,42.36,42.1,42.16,876500.0,28.6909,28.6909,28.5148,28.5554,876500.0
2007-10-19 13:30:00,42.15,42.28,42.12,42.17,464900.0,28.5487,28.6367,28.5284,28.5622,464900.0
2007-10-19 14:00:00,42.17,42.21,41.96,42.04,812600.0,28.5622,28.5893,28.42,28.4742,812600.0
2007-10-19 14:30:00,42.05,42.11,41.87,41.89,802800.0,28.4809,28.5216,28.359,28.3726,802800.0
2007-10-19 15:00:00,41.9,41.99,41.77,41.81,887100.0,28.3793,28.4403,28.2913,28.3184,887100.0
2007-10-19 15:30:00,41.8,41.89,41.69,41.78,2487000.0,28.3116,28.3726,28.2371,28.2981,2487000.0
2007-10-22 09:30:00,41.23,41.49,40.89,41.24,2274700.0,27.9255,28.1016,27.6953,27.9323,2274700.0
2007-10-22 10:00:00,41.23,41.44,41.09,41.22,1474600.0,27.9255,28.0678,27.8307,27.9188,1474600.0
2007-10-22 10:30:00,41.22,41.25,40.84,40.97,987700.0,27.9188,27.9391,27.6614,27.7494,987700.0
2007-10-22 11:00:00,40.97,41.1,40.79,41.1,1067800.0,27.7494,27.8375,27.6275,27.8375,1067800.0
2007-10-22 11:30:00,41.12,41.19,41.02,41.11,574700.0,27.851,27.8985,27.7833,27.8443,574700.0
2007-10-22 12:00:00,41.1,41.11,40.93,41.03,602000.0,27.8375,27.8443,27.7224,27.7901,602000.0
2007-10-22 12:30:00,41.03,41.33,41.03,41.33,875400.0,27.7901,27.9933,27.7901,27.9933,875400.0
2007-10-22 13:00:00,41.33,41.54,41.3,41.52,1317700.0,27.9933,28.1355,27.973,28.122,1317700.0
2007-10-22 13:30:00,41.53,41.57,41.28,41.29,680000.0,28.1287,28.1558,27.9594,27.9662,680000.0
2007-10-22 14:00:00,41.29,41.44,41.28,41.31,467400.0,27.9662,28.0678,27.9594,27.9797,467400.0
2007-10-22 14:30:00,41.31,41.38,41.15,41.15,742000.0,27.9797,28.0271,27.8714,27.8714,742000.0
2007-10-22 15:00:00,41.14,41.26,41.08,41.16,833200.0,27.8646,27.9459,27.8239,27.8781,833200.0
2007-10-22 15:30:00,41.16,41.53,41.14,41.44,1032600.0,27.8781,28.1287,27.8646,28.0678,1032600.0
2007-10-23 09:30:00,41.67,42.18,41.66,41.86,1726800.0,28.2236,28.569,28.2168,28.3523,1726800.0
2007-10-23 10:00:00,41.87,42.0,41.83,41.87,1083400.0,28.359,28.4471,28.3319,28.359,1083400.0
2007-10-23 10:30:00,41.86,41.93,41.61,41.62,487600.0,28.3523,28.3997,28.1829,28.1897,487600.0
2007-10-23 11:00:00,41.61,41.65,41.4,41.52,809400.0,28.1829,28.21,28.0407,28.122,809400.0
2007-10-23 11:30:00,41.53,41.72,41.45,41.65,541900.0,28.1287,28.2574,28.0746,28.21,541900.0
2007-10-23 12:00:00,41.66,41.79,41.62,41.7,297300.0,28.2168,28.3048,28.1897,28.2439,297300.0
2007-10-23 12:30:00,41.7,41.77,41.65,41.65,162400.0,28.2439,28.2913,28.21,28.21,162400.0
2007-10-23 13:00:00,41.64,41.8,41.62,41.67,154500.0,28.2032,28.3116,28.1897,28.2236,154500.0
2007-10-23 13:30:00,41.66,41.8,41.66,41.77,435200.0,28.2168,28.3116,28.2168,28.2913,435200.0
2007-10-23 14:00:00,41.76,41.93,41.75,41.88,416300.0,28.2845,28.3997,28.2777,28.3658,416300.0
2007-10-23 14:30:00,41.88,41.91,41.71,41.75,433000.0,28.3658,28.3861,28.2507,28.2777,433000.0
2007-10-23 15:00:00,41.75,41.87,41.7,41.86,467600.0,28.2777,28.359,28.2439,28.3523,467600.0
2007-10-23 15:30:00,41.85,42.12,41.85,42.07,1064300.0,28.3455,28.5284,28.3455,28.4945,1064300.0
2007-10-24 09:30:00,41.77,42.15,41.67,42.13,264200.0,28.2913,28.5487,28.2236,28.5351,264200.0
2007-10-24 10:00:00,42.13,42.13,41.72,41.9,1364400.0,28.5351,28.5351,28.2574,28.3793,1364400.0
2007-10-24 10:30:00,41.88,41.96,41.6,41.72,737300.0,28.3658,28.42,28.1761,28.2574,737300.0
2007-10-24 11:00:00,41.72,41.82,41.47,41.66,480100.0,28.2574,28.3252,28.0881,28.2168,480100.0
2007-10-24 11:30:00,41.65,41.73,41.53,41.63,772900.0,28.21,28.2642,28.1287,28.1965,772900.0
2007-10-24 12:00:00,41.62,41.81,41.55,41.72,498400.0,28.1897,28.3184,28.1423,28.2574,498400.0
2007-10-24 12:30:00,41.71,41.79,41.65,41.73,490300.0,28.2507,28.3048,28.21,28.2642,490300.0
2007-10-24 13:00:00,41.73,41.79,41.65,41.75,562000.0,28.2642,28.3048,28.21,28.2777,562000.0
2007-10-24 13:30:00,41.75,41.75,41.59,41.68,812700.0,28.2777,28.2777,28.1694,28.2303,812700.0
2007-10-24 14:00:00,41.69,41.86,41.51,41.79,741400.0,28.2371,28.3523,28.1152,28.3048,741400.0
2007-10-24 14:30:00,41.79,42.07,41.79,42.07,1880700.0,28.3048,28.4945,28.3048,28.4945,1880700.0
2007-10-24 15:00:00,42.07,42.37,42.03,42.36,1112500.0,28.4945,28.6977,28.4674,28.6909,1112500.0
2007-10-24 15:30:00,42.35,42.41,42.01,42.32,2166700.0,28.6841,28.7248,28.4538,28.6638,2166700.0
2007-10-25 09:30:00,42.31,42.45,41.97,41.97,656000.0,28.657,28.7519,28.4268,28.4268,656000.0
2007-10-25 10:00:00,41.96,42.64,41.96,42.5,1148600.0,28.42,28.8806,28.42,28.7857,1148600.0
2007-10-25 10:30:00,42.51,42.52,42.35,42.41,268900.0,28.7925,28.7993,28.6841,28.7248,268900.0
2007-10-25 11:00:00,42.41,42.44,42.26,42.37,522500.0,28.7248,28.7451,28.6232,28.6977,522500.0
2007-10-25 11:30:00,42.36,42.5,42.36,42.38,270100.0,28.6909,28.7857,28.6909,28.7045,270100.0
2007-10-25 12:00:00,42.38,42.46,42.26,42.44,450100.0,28.7045,28.7586,28.6232,28.7451,450100.0
2007-10-25 12:30:00,42.44,42.49,42.3,42.44,309800.0,28.7451,28.779,28.6503,28.7451,309800.0
2007-10-25 13:00:00,42.44,42.49,42.15,42.27,510500.0,28.7451,28.779,28.5487,28.6299,510500.0
2007-10-25 13:30:00,42.29,42.39,42.26,42.33,277700.0,28.6435,28.7112,28.6232,28.6706,277700.0
2007-10-25 14:00:00,42.32,42.42,42.18,42.36,454300.0,28.6638,28.7315,28.569,28.6909,454300.0
2007-10-25 14:30:00,42.36,42.45,42.21,42.41,690500.0,28.6909,28.7519,28.5893,28.7248,690500.0
2007-10-25 15:00:00,42.43,42.46,42.3,42.37,761400.0,28.7383,28.7586,28.6503,28.6977,761400.0
2007-10-25 15:30:00,42.37,42.56,42.28,42.48,887500.0,28.6977,28.8264,28.6367,28.7722,887500.0
2007-10-26 09:30:00,43.04,43.07,42.64,42.86,910400.0,29.1515,29.1718,28.8806,29.0296,910400.0
2007-10-26 10:00:00,42.86,44.0,42.77,42.98,888700.0,29.0296,29.8017,28.9686,29.1108,888700.0
2007-10-26 10:30:00,43.0,43.0,42.86,42.97,286700.0,29.1244,29.1244,29.0296,29.1041,286700.0
2007-10-26 11:00:00,42.96,43.02,42.89,42.94,275300.0,29.0973,29.1379,29.0499,29.0837,275300.0
2007-10-26 11:30:00,42.94,43.01,42.9,42.9,148200.0,29.0837,29.1312,29.0567,29.0567,148200.0
2007-10-26 12:00:00,42.9,43.06,42.83,43.05,1015100.0,29.0567,29.165,29.0092,29.1583,1015100.0
2007-10-26 12:30:00,43.07,43.18,43.05,43.08,399600.0,29.1718,29.2463,29.1583,29.1786,399600.0
2007-10-26 13:00:00,43.09,43.31,43.08,43.27,1307500.0,29.1853,29.3344,29.1786,29.3073,1307500.0
2007-10-26 13:30:00,43.27,43.29,43.14,43.22,153900.0,29.3073,29.3208,29.2192,29.2734,153900.0
2007-10-26 14:00:00,43.23,43.42,43.22,43.28,416000.0,29.2802,29.4089,29.2734,29.314,416000.0
2007-10-26 14:30:00,43.27,43.38,43.24,43.25,112300.0,29.3073,29.3818,29.2869,29.2937,112300.0
2007-10-26 15:00:00,43.25,43.3,43.01,43.03,256300.0,29.2937,29.3276,29.1312,29.1447,256300.0
2007-10-26 15:30:00,43.03,43.2,43.03,43.2,501200.0,29.1447,29.2598,29.1447,29.2598,501200.0
2007-10-29 09:30:00,44.14,44.14,43.48,43.7,824600.0,29.8965,29.8965,29.4495,29.5985,824600.0
2007-10-29 10:00:00,43.69,43.69,43.49,43.67,804000.0,29.5917,29.5917,29.4563,29.5782,804000.0
2007-10-29 10:30:00,43.67,43.68,43.52,43.6,426600.0,29.5782,29.585,29.4766,29.5308,426600.0
2007-10-29 11:00:00,43.6,43.72,43.52,43.67,242000.0,29.5308,29.612,29.4766,29.5782,242000.0
2007-10-29 11:30:00,43.67,43.69,43.6,43.64,209200.0,29.5782,29.5917,29.5308,29.5579,209200.0
2007-10-29 12:00:00,43.64,43.72,43.64,43.65,135100.0,29.5579,29.612,29.5579,29.5646,135100.0
2007-10-29 12:30:00,43.65,43.67,43.58,43.64,100100.0,29.5646,29.5782,29.5172,29.5579,100100.0
2007-10-29 13:00:00,43.63,43.71,43.59,43.71,129400.0,29.5511,29.6053,29.524,29.6053,129400.0
2007-10-29 13:30:00,43.71,43.75,43.7,43.75,242300.0,29.6053,29.6324,29.5985,29.6324,242300.0
2007-10-29 14:00:00,43.75,43.75,43.62,43.62,337600.0,29.6324,29.6324,29.5443,29.5443,337600.0
2007-10-29 14:30:00,43.62,43.78,43.57,43.74,287800.0,29.5443,29.6527,29.5105,29.6256,287800.0
2007-10-29 15:00:00,43.74,43.77,43.68,43.72,236900.0,29.6256,29.6459,29.585,29.612,236900.0
2007-10-29 15:30:00,43.72,43.74,43.61,43.69,276900.0,29.612,29.6256,29.5375,29.5917,276900.0
2007-10-30 09:30:00,43.09,43.55,43.05,43.26,1138400.0,29.1853,29.4969,29.1583,29.3005,1138400.0
2007-10-30 10:00:00,43.26,43.27,43.1,43.23,442100.0,29.3005,29.3073,29.1921,29.2802,442100.0
2007-10-30 10:30:00,43.23,43.24,43.04,43.12,3550400.0,29.2802,29.2869,29.1515,29.2057,3550400.0
2007-10-30 11:00:00,43.13,43.18,43.05,43.09,288400.0,29.2124,29.2463,29.1583,29.1853,288400.0
2007-10-30 11:30:00,43.09,43.18,43.05,43.17,322300.0,29.1853,29.2463,29.1583,29.2395,322300.0
2007-10-30 12:00:00,43.17,43.21,43.14,43.15,82000.0,29.2395,29.2666,29.2192,29.226,82000.0
2007-10-30 12:30:00,43.14,43.18,43.11,43.14,771400.0,29.2192,29.2463,29.1989,29.2192,771400.0
2007-10-30 13:00:00,43.13,43.25,43.09,43.17,639900.0,29.2124,29.2937,29.1853,29.2395,639900.0
2007-10-30 13:30:00,43.18,43.22,43.13,43.2,281900.0,29.2463,29.2734,29.2124,29.2598,281900.0
2007-10-30 14:00:00,43.19,43.23,43.12,43.13,388300.0,29.2531,29.2802,29.2057,29.2124,388300.0
2007-10-30 14:30:00,43.12,43.25,43.12,43.19,400200.0,29.2057,29.2937,29.2057,29.2531,400200.0
2007-10-30 15:00:00,43.19,43.24,43.08,43.09,590400.0,29.2531,29.2869,29.1786,29.1853,590400.0
2007-10-30 15:30:00,43.08,43.1,42.68,42.78,3198500.0,29.1786,29.1921,28.9076,28.9754,3198500.0
2007-10-31 09:30:00,43.3,43.3,42.96,43.04,701300.0,29.3276,29.3276,29.0973,29.1515,701300.0
2007-10-31 10:00:00,43.04,43.2,43.04,43.19,164900.0,29.1515,29.2598,29.1515,29.2531,164900.0
2007-10-31 10:30:00,43.19,43.34,43.15,43.29,337600.0,29.2531,29.3547,29.226,29.3208,337600.0
2007-10-31 11:00:00,43.29,43.3,43.21,43.21,97100.0,29.3208,29.3276,29.2666,29.2666,97100.0
2007-10-31 11:30:00,43.21,43.31,43.21,43.29,524900.0,29.2666,29.3344,29.2666,29.3208,524900.0
2007-10-31 12:00:00,43.3,43.37,43.29,43.33,211600.0,29.3276,29.375,29.3208,29.3479,211600.0
2007-10-31 12:30:00,43.34,43.39,43.34,43.36,72900.0,29.3547,29.3885,29.3547,29.3682,72900.0
2007-10-31 13:00:00,43.36,43.4,43.34,43.35,108900.0,29.3682,29.3953,29.3547,29.3614,108900.0
2007-10-31 13:30:00,43.36,43.42,43.32,43.37,269500.0,29.3682,29.4089,29.3411,29.375,269500.0
2007-10-31 14:00:00,43.38,43.44,42.96,43.19,1274200.0,29.3818,29.4224,29.0973,29.2531,1274200.0
2007-10-31 14:30:00,43.18,43.98,43.14,43.9,2111000.0,29.2463,29.7882,29.2192,29.734,2111000.0
2007-10-31 15:00:00,43.89,43.97,43.5,43.57,2525500.0,29.7272,29.7814,29.463,29.5105,2525500.0
2007-10-31 15:30:00,43.55,43.91,43.53,43.8,1189700.0,29.4969,29.7407,29.4834,29.6662,1189700.0
2007-11-01 09:30:00,43.5,43.74,42.77,43.01,2475600.0,29.463,29.6256,28.9686,29.1312,2475600.0
2007-11-01 10:00:00,43.01,43.06,42.62,42.87,1491000.0,29.1312,29.165,28.867,29.0363,1491000.0
2007-11-01 10:30:00,42.87,43.11,42.83,43.1,554100.0,29.0363,29.1989,29.0092,29.1921,554100.0
2007-11-01 11:00:00,43.1,43.13,42.98,43.1,667300.0,29.1921,29.2124,29.1108,29.1921,667300.0
2007-11-01 11:30:00,43.09,43.09,42.84,43.0,849700.0,29.1853,29.1853,29.016,29.1244,849700.0
2007-11-01 12:00:00,43.01,43.19,43.01,43.09,361800.0,29.1312,29.2531,29.1312,29.1853,361800.0
2007-11-01 12:30:00,43.08,43.12,43.02,43.1,362900.0,29.1786,29.2057,29.1379,29.1921,362900.0
2007-11-01 13:00:00,43.11,43.21,43.04,43.06,450700.0,29.1989,29.2666,29.1515,29.165,450700.0
2007-11-01 13:30:00,43.04,43.08,42.78,42.8,568600.0,29.1515,29.1786,28.9754,28.9889,568600.0
2007-11-01 14:00:00,42.8,42.93,42.75,42.75,610900.0,28.9889,29.077,28.9551,28.9551,610900.0
2007-11-01 14:30:00,42.76,42.95,42.76,42.91,572400.0,28.9618,29.0905,28.9618,29.0634,572400.0
2007-11-01 15:00:00,42.9,42.94,42.47,42.47,841800.0,29.0567,29.0837,28.7654,28.7654,841800.0
2007-11-01 15:30:00,42.47,42.57,42.23,42.32,1212900.0,28.7654,28.8331,28.6029,28.6638,1212900.0
2007-11-02 09:30:00,42.86,43.1,41.83,42.04,1743300.0,29.0296,29.1921,28.3319,28.4742,1743300.0
2007-11-02 10:00:00,42.04,42.08,41.74,42.06,1984000.0,28.4742,28.5013,28.271,28.4877,1984000.0
2007-11-02 10:30:00,42.06,42.22,41.96,42.11,640900.0,28.4877,28.5961,28.42,28.5216,640900.0
2007-11-02 11:00:00,42.11,42.23,41.98,42.0,426900.0,28.5216,28.6029,28.4335,28.4471,426900.0
2007-11-02 11:30:00,42.0,42.27,41.96,42.21,805800.0,28.4471,28.6299,28.42,28.5893,805800.0
2007-11-02 12:00:00,42.2,42.51,42.17,42.5,1197300.0,28.5825,28.7925,28.5622,28.7857,1197300.0
2007-11-02 12:30:00,42.5,42.78,42.45,42.67,664500.0,28.7857,28.9754,28.7519,28.9009,664500.0
2007-11-02 13:00:00,42.67,42.79,42.4,42.45,499500.0,28.9009,28.9822,28.718,28.7519,499500.0
2007-11-02 13:30:00,42.46,42.59,42.41,42.49,348900.0,28.7586,28.8467,28.7248,28.779,348900.0
2007-11-02 14:00:00,42.49,42.51,42.25,42.4,458300.0,28.779,28.7925,28.6164,28.718,458300.0
2007-11-02 14:30:00,42.4,42.4,42.15,42.17,318000.0,28.718,28.718,28.5487,28.5622,318000.0
2007-11-02 15:00:00,42.18,42.44,42.18,42.39,513100.0,28.569,28.7451,28.569,28.7112,513100.0
2007-11-02 15:30:00,42.38,42.67,42.32,42.63,1102300.0,28.7045,28.9009,28.6638,28.8738,1102300.0
2007-11-05 09:30:00,42.23,42.42,41.82,42.18,1711400.0,28.6029,28.7315,28.3252,28.569,1711400.0
2007-11-05 10:00:00,42.18,42.33,42.04,42.08,1151600.0,28.569,28.6706,28.4742,28.5013,1151600.0
2007-11-05 10:30:00,42.09,42.32,42.09,42.28,368400.0,28.508,28.6638,28.508,28.6367,368400.0
2007-11-05 11:00:00,42.28,42.38,42.21,42.27,321800.0,28.6367,28.7045,28.5893,28.6299,321800.0
2007-11-05 11:30:00,42.26,42.4,42.22,42.35,233400.0,28.6232,28.718,28.5961,28.6841,233400.0
2007-11-05 12:00:00,42.36,42.39,42.15,42.21,287700.0,28.6909,28.7112,28.5487,28.5893,287700.0
2007-11-05 12:30:00,42.21,42.38,42.15,42.33,301600.0,28.5893,28.7045,28.5487,28.6706,301600.0
2007-11-05 13:00:00,42.32,42.36,42.11,42.12,258600.0,28.6638,28.6909,28.5216,28.5284,258600.0
2007-11-05 13:30:00,42.12,42.16,41.86,41.91,422800.0,28.5284,28.5554,28.3523,28.3861,422800.0
2007-11-05 14:00:00,41.93,42.06,41.81,41.89,454800.0,28.3997,28.4877,28.3184,28.3726,454800.0
2007-11-05 14:30:00,41.89,41.99,41.81,41.93,1226300.0,28.3726,28.4403,28.3184,28.3997,1226300.0
2007-11-05 15:00:00,41.93,42.36,41.92,42.3,845700.0,28.3997,28.6909,28.3929,28.6503,845700.0
2007-11-05 15:30:00,42.31,42.48,42.19,42.19,740100.0,28.657,28.7722,28.5758,28.5758,740100.0
2007-11-06 09:30:00,42.5,42.94,42.39,42.64,1014700.0,28.7857,29.0837,28.7112,28.8806,1014700.0
2007-11-06 10:00:00,42.63,42.82,42.59,42.65,1106200.0,28.8738,29.0025,28.8467,28.8873,1106200.0
2007-11-06 10:30:00,42.65,42.68,42.42,42.48,600000.0,28.8873,28.9076,28.7315,28.7722,600000.0
2007-11-06 11:00:00,42.47,42.58,42.41,42.56,391500.0,28.7654,28.8399,28.7248,28.8264,391500.0
2007-11-06 11:30:00,42.57,42.67,42.49,42.62,393700.0,28.8331,28.9009,28.779,28.867,393700.0
2007-11-06 12:00:00,42.62,42.75,42.56,42.65,184900.0,28.867,28.9551,28.8264,28.8873,184900.0
2007-11-06 12:30:00,42.67,42.73,42.62,42.71,122800.0,28.9009,28.9415,28.867,28.928,122800.0
2007-11-06 13:00:00,42.72,42.88,42.7,42.88,691700.0,28.9347,29.0431,28.9212,29.0431,691700.0
2007-11-06 13:30:00,42.89,42.92,42.81,42.84,215700.0,29.0499,29.0702,28.9957,29.016,215700.0
2007-11-06 14:00:00,42.84,42.98,42.8,42.93,764800.0,29.016,29.1108,28.9889,29.077,764800.0
2007-11-06 14:30:00,42.93,43.01,42.89,42.93,262100.0,29.077,29.1312,29.0499,29.077,262100.0
2007-11-06 15:00:00,42.93,43.18,42.89,43.15,692700.0,29.077,29.2463,29.0499,29.226,692700.0
2007-11-06 15:30:00,43.16,43.26,43.07,43.25,1222700.0,29.2328,29.3005,29.1718,29.2937,1222700.0
2007-11-07 09:30:00,42.36,42.99,42.36,42.75,853500.0,28.6909,29.1176,28.6909,28.9551,853500.0
2007-11-07 10:00:00,42.75,43.03,42.71,42.78,781500.0,28.9551,29.1447,28.928,28.9754,781500.0
2007-11-07 10:30:00,42.79,42.86,42.55,42.6,504000.0,28.9822,29.0296,28.8196,28.8535,504000.0
2007-11-07 11:00:00,42.6,42.82,42.55,42.71,553400.0,28.8535,29.0025,28.8196,28.928,553400.0
2007-11-07 11:30:00,42.71,42.74,42.62,42.72,226600.0,28.928,28.9483,28.867,28.9347,226600.0
2007-11-07 12:00:00,42.71,42.71,42.44,42.53,457300.0,28.928,28.928,28.7451,28.806,457300.0
2007-11-07 12:30:00,42.53,42.55,42.24,42.24,260900.0,28.806,28.8196,28.6096,28.6096,260900.0
2007-11-07 13:00:00,42.25,42.29,41.99,42.08,533200.0,28.6164,28.6435,28.4403,28.5013,533200.0
2007-11-07 13:30:00,42.09,42.3,42.09,42.22,557900.0,28.508,28.6503,28.508,28.5961,557900.0
2007-11-07 14:00:00,42.21,42.53,42.11,42.53,775100.0,28.5893,28.806,28.5216,28.806,775100.0
2007-11-07 14:30:00,42.53,42.58,42.19,42.28,555400.0,28.806,28.8399,28.5758,28.6367,555400.0
2007-11-07 15:00:00,42.29,42.44,42.12,42.13,786200.0,28.6435,28.7451,28.5284,28.5351,786200.0
2007-11-07 15:30:00,42.13,42.23,41.87,41.88,1930800.0,28.5351,28.6029,28.359,28.3658,1930800.0
2007-11-08 09:30:00,42.5,42.68,41.96,42.29,2750100.0,28.7857,28.9076,28.42,28.6435,2750100.0
2007-11-08 10:00:00,42.29,42.6,42.05,42.51,1561600.0,28.6435,28.8535,28.4809,28.7925,1561600.0
2007-11-08 10:30:00,42.51,42.55,42.3,42.54,672200.0,28.7925,28.8196,28.6503,28.8128,672200.0
2007-11-08 11:00:00,42.53,42.77,42.53,42.58,422000.0,28.806,28.9686,28.806,28.8399,422000.0
2007-11-08 11:30:00,42.58,42.62,42.28,42.36,1235500.0,28.8399,28.867,28.6367,28.6909,1235500.0
2007-11-08 12:00:00,42.35,42.41,41.91,42.12,992700.0,28.6841,28.7248,28.3861,28.5284,992700.0
2007-11-08 12:30:00,42.12,42.17,41.7,41.8,2598600.0,28.5284,28.5622,28.2439,28.3116,2598600.0
2007-11-08 13:00:00,41.81,41.89,41.52,41.85,2086100.0,28.3184,28.3726,28.122,28.3455,2086100.0
2007-11-08 13:30:00,41.85,42.14,41.83,42.14,1317500.0,28.3455,28.5419,28.3319,28.5419,1317500.0
2007-11-08 14:00:00,42.13,42.16,41.8,41.84,632800.0,28.5351,28.5554,28.3116,28.3387,632800.0
2007-11-08 14:30:00,41.83,42.0,41.7,42.0,848600.0,28.3319,28.4471,28.2439,28.4471,848600.0
2007-11-08 15:00:00,42.0,42.35,41.89,42.28,1046000.0,28.4471,28.6841,28.3726,28.6367,1046000.0
2007-11-08 15:30:00,42.28,42.52,42.16,42.34,1607000.0,28.6367,28.7993,28.5554,28.6774,1607000.0
2007-11-09 09:30:00,41.95,42.0,41.6,41.75,1920200.0,28.4132,28.4471,28.1761,28.2777,1920200.0
2007-11-09 10:00:00,41.74,41.99,41.59,41.88,1430000.0,28.271,28.4403,28.1694,28.3658,1430000.0
2007-11-09 10:30:00,41.89,41.93,41.6,41.65,586200.0,28.3726,28.3997,28.1761,28.21,586200.0
2007-11-09 11:00:00,41.65,41.72,41.34,41.6,1166800.0,28.21,28.2574,28.0,28.1761,1166800.0
2007-11-09 11:30:00,41.6,41.88,41.55,41.86,745800.0,28.1761,28.3658,28.1423,28.3523,745800.0
2007-11-09 12:00:00,41.85,41.85,41.59,41.71,440900.0,28.3455,28.3455,28.1694,28.2507,440900.0
2007-11-09 12:30:00,41.71,42.16,41.7,41.78,1946200.0,28.2507,28.5554,28.2439,28.2981,1946200.0
2007-11-09 13:00:00,41.78,41.87,41.62,41.82,426600.0,28.2981,28.359,28.1897,28.3252,426600.0
2007-11-09 13:30:00,41.82,41.91,41.73,41.78,421400.0,28.3252,28.3861,28.2642,28.2981,421400.0
2007-11-09 14:00:00,41.78,42.24,41.73,42.18,796100.0,28.2981,28.6096,28.2642,28.569,796100.0
2007-11-09 14:30:00,42.18,42.31,42.02,42.09,669700.0,28.569,28.657,28.4606,28.508,669700.0
2007-11-09 15:00:00,42.09,42.27,42.03,42.18,791900.0,28.508,28.6299,28.4674,28.569,791900.0
2007-11-09 15:30:00,42.18,42.2,41.62,41.66,2104900.0,28.569,28.5825,28.1897,28.2168,2104900.0
2007-11-12 09:30:00,41.33,41.47,40.97,41.17,1901800.0,27.9933,28.0881,27.7494,27.8849,1901800.0
2007-11-12 10:00:00,41.18,41.18,40.53,40.75,2420000.0,27.8917,27.8917,27.4514,27.6004,2420000.0
2007-11-12 10:30:00,40.77,41.02,40.72,40.99,1006400.0,27.614,27.7833,27.5801,27.763,1006400.0
2007-11-12 11:00:00,40.97,41.18,40.9,41.05,1482700.0,27.7494,27.8917,27.702,27.8036,1482700.0
2007-11-12 11:30:00,41.05,41.05,40.59,40.61,728200.0,27.8036,27.8036,27.4921,27.5056,728200.0
2007-11-12 12:00:00,40.61,40.8,40.59,40.79,606400.0,27.5056,27.6343,27.4921,27.6275,606400.0
2007-11-12 12:30:00,40.79,40.85,40.7,40.78,443200.0,27.6275,27.6682,27.5666,27.6208,443200.0
2007-11-12 13:00:00,40.78,40.82,40.69,40.79,227100.0,27.6208,27.6478,27.5598,27.6275,227100.0
2007-11-12 13:30:00,40.79,40.81,40.42,40.47,1042900.0,27.6275,27.6411,27.3769,27.4108,1042900.0
2007-11-12 14:00:00,40.46,40.48,40.16,40.35,1256000.0,27.404,27.4176,27.2008,27.3295,1256000.0
2007-11-12 14:30:00,40.35,40.74,40.35,40.61,995800.0,27.3295,27.5937,27.3295,27.5056,995800.0
2007-11-12 15:00:00,40.6,40.6,40.17,40.18,1666000.0,27.4988,27.4988,27.2076,27.2144,1666000.0
2007-11-12 15:30:00,40.17,40.4,40.06,40.16,2091000.0,27.2076,27.3634,27.1331,27.2008,2091000.0
2007-11-13 09:30:00,40.7,40.75,40.41,40.46,1567400.0,27.5666,27.6004,27.3701,27.404,1567400.0
2007-11-13 10:00:00,40.46,40.66,40.42,40.63,1122600.0,27.404,27.5395,27.3769,27.5192,1122600.0
2007-11-13 10:30:00,40.63,40.64,40.32,40.41,938000.0,27.5192,27.5259,27.3092,27.3701,938000.0
2007-11-13 11:00:00,40.42,40.61,40.38,40.61,796600.0,27.3769,27.5056,27.3498,27.5056,796600.0
2007-11-13 11:30:00,40.6,40.77,40.57,40.6,1578000.0,27.4988,27.614,27.4785,27.4988,1578000.0
2007-11-13 12:00:00,40.58,40.63,40.51,40.58,257500.0,27.4853,27.5192,27.4379,27.4853,257500.0
2007-11-13 12:30:00,40.58,40.62,40.5,40.53,303700.0,27.4853,27.5124,27.4311,27.4514,303700.0
2007-11-13 13:00:00,40.54,40.55,40.38,40.45,643800.0,27.4582,27.465,27.3498,27.3972,643800.0
2007-11-13 13:30:00,40.45,40.75,40.43,40.62,1079100.0,27.3972,27.6004,27.3837,27.5124,1079100.0
2007-11-13 14:00:00,40.61,40.68,40.42,40.58,937800.0,27.5056,27.553,27.3769,27.4853,937800.0
2007-11-13 14:30:00,40.58,40.78,40.55,40.76,281400.0,27.4853,27.6208,27.465,27.6072,281400.0
2007-11-13 15:00:00,40.76,41.01,40.76,40.81,1425400.0,27.6072,27.7765,27.6072,27.6411,1425400.0
2007-11-13 15:30:00,40.81,40.99,40.77,40.93,1156300.0,27.6411,27.763,27.614,27.7224,1156300.0
2007-11-14 09:30:00,41.28,41.58,41.13,41.19,1668300.0,27.9594,28.1626,27.8578,27.8985,1668300.0
2007-11-14 10:00:00,41.19,41.36,41.08,41.26,721500.0,27.8985,28.0136,27.8239,27.9459,721500.0
2007-11-14 10:30:00,41.26,41.32,41.15,41.23,308900.0,27.9459,27.9865,27.8714,27.9255,308900.0
2007-11-14 11:00:00,41.23,41.42,41.15,41.35,487000.0,27.9255,28.0542,27.8714,28.0068,487000.0
2007-11-14 11:30:00,41.36,41.47,41.27,41.41,351200.0,28.0136,28.0881,27.9526,28.0475,351200.0
2007-11-14 12:00:00,41.41,41.57,41.38,41.55,255400.0,28.0475,28.1558,28.0271,28.1423,255400.0
2007-11-14 12:30:00,41.55,41.61,41.45,41.56,490500.0,28.1423,28.1829,28.0746,28.1491,490500.0
2007-11-14 13:00:00,41.58,41.72,41.54,41.68,358200.0,28.1626,28.2574,28.1355,28.2303,358200.0
2007-11-14 13:30:00,41.68,41.71,41.44,41.44,1045800.0,28.2303,28.2507,28.0678,28.0678,1045800.0
2007-11-14 14:00:00,41.43,41.59,41.41,41.54,476200.0,28.061,28.1694,28.0475,28.1355,476200.0
2007-11-14 14:30:00,41.54,41.56,41.45,41.47,595400.0,28.1355,28.1491,28.0746,28.0881,595400.0
2007-11-14 15:00:00,41.46,41.56,41.43,41.53,325500.0,28.0813,28.1491,28.061,28.1287,325500.0
2007-11-14 15:30:00,41.52,41.52,41.05,41.12,1150800.0,28.122,28.122,27.8036,27.851,1150800.0
2007-11-15 09:30:00,40.7,41.33,40.61,40.74,1388500.0,27.5666,27.9933,27.5056,27.5937,1388500.0
2007-11-15 10:00:00,40.74,40.96,40.66,40.89,481700.0,27.5937,27.7427,27.5395,27.6953,481700.0
2007-11-15 10:30:00,40.89,41.06,40.73,40.85,381200.0,27.6953,27.8104,27.5869,27.6682,381200.0
2007-11-15 11:00:00,40.84,41.12,40.78,40.82,1198200.0,27.6614,27.851,27.6208,27.6478,1198200.0
2007-11-15 11:30:00,40.81,40.82,40.58,40.65,777500.0,27.6411,27.6478,27.4853,27.5327,777500.0
2007-11-15 12:00:00,40.66,40.78,40.66,40.66,454000.0,27.5395,27.6208,27.5395,27.5395,454000.0
2007-11-15 12:30:00,40.65,40.74,40.52,40.69,822600.0,27.5327,27.5937,27.4447,27.5598,822600.0
2007-11-15 13:00:00,40.68,40.75,40.64,40.71,225000.0,27.553,27.6004,27.5259,27.5733,225000.0
2007-11-15 13:30:00,40.71,40.77,40.55,40.57,327200.0,27.5733,27.614,27.465,27.4785,327200.0
2007-11-15 14:00:00,40.56,40.64,40.46,40.6,581600.0,27.4717,27.5259,27.404,27.4988,581600.0
2007-11-15 14:30:00,40.61,40.66,40.1,40.1,1639800.0,27.5056,27.5395,27.1602,27.1602,1639800.0
2007-11-15 15:00:00,40.11,40.28,40.01,40.21,3102100.0,27.167,27.2821,27.0992,27.2347,3102100.0
2007-11-15 15:30:00,40.2,40.35,39.87,40.3,3606200.0,27.2279,27.3295,27.0044,27.2956,3606200.0
2007-11-16 09:30:00,40.67,40.67,40.09,40.09,1527300.0,27.5463,27.5463,27.1534,27.1534,1527300.0
2007-11-16 10:00:00,40.09,40.11,39.76,39.84,1417800.0,27.1534,27.167,26.9299,26.9841,1417800.0
2007-11-16 10:30:00,39.84,40.17,39.78,40.05,1546200.0,26.9841,27.2076,26.9434,27.1263,1546200.0
2007-11-16 11:00:00,40.05,40.35,40.05,40.14,1093600.0,27.1263,27.3295,27.1263,27.1873,1093600.0
2007-11-16 11:30:00,40.12,40.41,40.12,40.39,771700.0,27.1737,27.3701,27.1737,27.3566,771700.0
2007-11-16 12:00:00,40.39,40.59,40.38,40.47,563600.0,27.3566,27.4921,27.3498,27.4108,563600.0
2007-11-16 12:30:00,40.47,40.53,40.33,40.35,236600.0,27.4108,27.4514,27.316,27.3295,236600.0
2007-11-16 13:00:00,40.36,40.5,40.34,40.39,204300.0,27.3363,27.4311,27.3227,27.3566,204300.0
2007-11-16 13:30:00,40.39,40.56,40.32,40.38,219800.0,27.3566,27.4717,27.3092,27.3498,219800.0
2007-11-16 14:00:00,40.39,40.39,40.13,40.3,697600.0,27.3566,27.3566,27.1805,27.2956,697600.0
2007-11-16 14:30:00,40.29,40.33,40.04,40.19,686700.0,27.2889,27.316,27.1195,27.2211,686700.0
2007-11-16 15:00:00,40.19,40.27,40.09,40.21,771300.0,27.2211,27.2753,27.1534,27.2347,771300.0
2007-11-16 15:30:00,40.21,40.43,40.12,40.32,1558900.0,27.2347,27.3837,27.1737,27.3092,1558900.0
2007-11-19 09:30:00,40.11,40.25,39.61,39.68,2096900.0,27.167,27.2618,26.8283,26.8757,2096900.0
2007-11-19 10:00:00,39.68,39.79,39.49,39.52,3488100.0,26.8757,26.9502,26.747,26.7673,3488100.0
2007-11-19 10:30:00,39.52,39.52,39.19,39.22,1077600.0,26.7673,26.7673,26.5438,26.5641,1077600.0
2007-11-19 11:00:00,39.23,39.39,38.98,39.25,2966900.0,26.5709,26.6793,26.4016,26.5845,2966900.0
2007-11-19 11:30:00,39.26,39.42,39.16,39.16,1362100.0,26.5912,26.6996,26.5235,26.5235,1362100.0
2007-11-19 12:00:00,39.14,39.47,39.13,39.42,801100.0,26.51,26.7335,26.5032,26.6996,801100.0
2007-11-19 12:30:00,39.42,39.42,39.08,39.16,1173700.0,26.6996,26.6996,26.4693,26.5235,1173700.0
2007-11-19 13:00:00,39.16,39.22,38.94,39.19,896200.0,26.5235,26.5641,26.3745,26.5438,896200.0
2007-11-19 13:30:00,39.19,39.22,38.96,39.01,639400.0,26.5438,26.5641,26.388,26.4219,639400.0
2007-11-19 14:00:00,39.01,39.34,38.99,39.34,296400.0,26.4219,26.6454,26.4084,26.6454,296400.0
2007-11-19 14:30:00,39.36,39.47,39.09,39.13,448100.0,26.659,26.7335,26.4761,26.5032,448100.0
2007-11-19 15:00:00,39.13,39.28,39.0,39.17,470900.0,26.5032,26.6048,26.4151,26.5303,470900.0
2007-11-19 15:30:00,39.18,39.25,38.95,39.04,1780200.0,26.5371,26.5845,26.3813,26.4422,1780200.0
2007-11-20 09:30:00,39.59,39.6,39.22,39.57,824500.0,26.8148,26.8215,26.5641,26.8012,824500.0
2007-11-20 10:00:00,39.58,39.65,39.44,39.6,568800.0,26.808,26.8554,26.7132,26.8215,568800.0
2007-11-20 10:30:00,39.6,40.0,39.53,40.0,974400.0,26.8215,27.0925,26.7741,27.0925,974400.0
2007-11-20 11:00:00,40.0,40.05,39.81,39.88,453900.0,27.0925,27.1263,26.9638,27.0112,453900.0
2007-11-20 11:30:00,39.88,39.9,39.77,39.82,188600.0,27.0112,27.0247,26.9367,26.9705,188600.0
2007-11-20 12:00:00,39.82,39.84,39.54,39.62,360400.0,26.9705,26.9841,26.7809,26.8351,360400.0
2007-11-20 12:30:00,39.61,39.62,39.34,39.45,914300.0,26.8283,26.8351,26.6454,26.7199,914300.0
2007-11-20 13:00:00,39.45,39.5,39.05,39.11,1474200.0,26.7199,26.7538,26.449,26.4896,1474200.0
2007-11-20 13:30:00,39.12,39.41,39.11,39.35,314700.0,26.4964,26.6928,26.4896,26.6522,314700.0
2007-11-20 14:00:00,39.32,39.5,39.0,39.05,1107700.0,26.6319,26.7538,26.4151,26.449,1107700.0
2007-11-20 14:30:00,39.06,39.35,38.98,39.15,816100.0,26.4558,26.6522,26.4016,26.5167,816100.0
2007-11-20 15:00:00,39.14,39.37,39.02,39.31,848200.0,26.51,26.6657,26.4287,26.6251,848200.0
2007-11-20 15:30:00,39.32,39.7,39.32,39.55,1389900.0,26.6319,26.8893,26.6319,26.7877,1389900.0
2007-11-21 09:30:00,39.32,39.32,38.81,39.08,1171500.0,26.6319,26.6319,26.2865,26.4693,1171500.0
2007-11-21 10:00:00,39.07,39.32,38.92,39.08,796400.0,26.4626,26.6319,26.361,26.4693,796400.0
2007-11-21 10:30:00,39.08,39.14,38.86,38.87,532500.0,26.4693,26.51,26.3203,26.3271,532500.0
2007-11-21 11:00:00,38.87,38.97,38.66,38.89,1406300.0,26.3271,26.3948,26.1849,26.3406,1406300.0
2007-11-21 11:30:00,38.89,39.19,38.8,39.03,1583600.0,26.3406,26.5438,26.2797,26.4355,1583600.0
2007-11-21 12:00:00,39.03,39.2,38.99,39.06,264900.0,26.4355,26.5506,26.4084,26.4558,264900.0
2007-11-21 12:30:00,39.07,39.41,39.01,39.35,636700.0,26.4626,26.6928,26.4219,26.6522,636700.0
2007-11-21 13:00:00,39.35,39.45,39.08,39.12,443900.0,26.6522,26.7199,26.4693,26.4964,443900.0
2007-11-21 13:30:00,39.12,39.2,39.05,39.15,210400.0,26.4964,26.5506,26.449,26.5167,210400.0
2007-11-21 14:00:00,39.15,39.27,39.13,39.24,284900.0,26.5167,26.598,26.5032,26.5777,284900.0
2007-11-21 14:30:00,39.24,39.36,39.16,39.36,505100.0,26.5777,26.659,26.5235,26.659,505100.0
2007-11-21 15:00:00,39.35,39.38,38.97,39.02,1242200.0,26.6522,26.6725,26.3948,26.4287,1242200.0
2007-11-21 15:30:00,39.02,39.31,38.84,38.85,675800.0,26.4287,26.6251,26.3068,26.3135,675800.0
2007-11-23 09:30:00,38.95,39.92,38.95,39.19,435000.0,26.3813,27.0383,26.3813,26.5438,435000.0
2007-11-23 10:00:00,39.17,39.36,39.15,39.25,154500.0,26.5303,26.659,26.5167,26.5845,154500.0
2007-11-23 10:30:00,39.24,39.44,39.21,39.44,593800.0,26.5777,26.7132,26.5574,26.7132,593800.0
2007-11-23 11:00:00,39.45,39.46,39.33,39.39,171500.0,26.7199,26.7267,26.6387,26.6793,171500.0
2007-11-23 11:30:00,39.38,39.49,39.35,39.46,152300.0,26.6725,26.747,26.6522,26.7267,152300.0
2007-11-23 12:00:00,39.46,39.58,39.43,39.57,371000.0,26.7267,26.808,26.7064,26.8012,371000.0
2007-11-23 12:30:00,39.58,39.61,39.38,39.51,564400.0,26.808,26.8283,26.6725,26.7606,564400.0
2007-11-26 09:30:00,39.61,40.08,39.56,40.08,1736700.0,26.8283,27.1466,26.7944,27.1466,1736700.0
2007-11-26 10:00:00,40.1,40.22,39.86,39.89,1647700.0,27.1602,27.2415,26.9976,27.0179,1647700.0
2007-11-26 10:30:00,39.89,39.99,39.68,39.73,672500.0,27.0179,27.0857,26.8757,26.9096,672500.0
2007-11-26 11:00:00,39.73,39.92,39.67,39.78,512400.0,26.9096,27.0383,26.8689,26.9434,512400.0
2007-11-26 11:30:00,39.78,39.96,39.75,39.88,466400.0,26.9434,27.0654,26.9231,27.0112,466400.0
2007-11-26 12:00:00,39.88,40.03,39.81,40.03,548000.0,27.0112,27.1128,26.9638,27.1128,548000.0
2007-11-26 12:30:00,40.03,40.06,39.89,40.04,334700.0,27.1128,27.1331,27.0179,27.1195,334700.0
2007-11-26 13:00:00,40.04,40.08,39.86,39.89,222500.0,27.1195,27.1466,26.9976,27.0179,222500.0
2007-11-26 13:30:00,39.88,40.01,39.7,39.73,651600.0,27.0112,27.0992,26.8893,26.9096,651600.0
2007-11-26 14:00:00,39.72,39.8,39.62,39.75,472300.0,26.9028,26.957,26.8351,26.9231,472300.0
2007-11-26 14:30:00,39.75,39.81,39.47,39.48,582600.0,26.9231,26.9638,26.7335,26.7402,582600.0
2007-11-26 15:00:00,39.48,39.48,38.97,39.05,5003900.0,26.7402,26.7402,26.3948,26.449,5003900.0
2007-11-26 15:30:00,39.05,39.13,38.78,38.91,2997500.0,26.449,26.5032,26.2661,26.3542,2997500.0
2007-11-27 09:30:00,38.63,39.34,38.0,39.12,1912700.0,26.1645,26.6454,25.7378,26.4964,1912700.0
2007-11-27 10:00:00,39.12,39.14,38.7,38.87,1219000.0,26.4964,26.51,26.2119,26.3271,1219000.0
2007-11-27 10:30:00,38.87,39.41,38.85,39.35,688700.0,26.3271,26.6928,26.3135,26.6522,688700.0
2007-11-27 11:00:00,39.38,39.39,39.14,39.3,277800.0,26.6725,26.6793,26.51,26.6183,277800.0
2007-11-27 11:30:00,39.3,39.44,39.22,39.25,684700.0,26.6183,26.7132,26.5641,26.5845,684700.0
2007-11-27 12:00:00,39.25,39.34,39.11,39.2,371400.0,26.5845,26.6454,26.4896,26.5506,371400.0
2007-11-27 12:30:00,39.22,39.39,39.22,39.23,306200.0,26.5641,26.6793,26.5641,26.5709,306200.0
2007-11-27 13:00:00,39.23,39.37,39.18,39.3,356400.0,26.5709,26.6657,26.5371,26.6183,356400.0
2007-11-27 13:30:00,39.3,39.31,38.97,39.03,563000.0,26.6183,26.6251,26.3948,26.4355,563000.0
2007-11-27 14:00:00,39.03,39.1,38.85,38.97,588000.0,26.4355,26.4829,26.3135,26.3948,588000.0
2007-11-27 14:30:00,38.97,38.98,38.64,38.84,872200.0,26.3948,26.4016,26.1713,26.3068,872200.0
2007-11-27 15:00:00,38.84,39.01,38.75,38.86,917700.0,26.3068,26.4219,26.2458,26.3203,917700.0
2007-11-27 15:30:00,38.86,39.3,38.83,39.28,1459400.0,26.3203,26.6183,26.3,26.6048,1459400.0
2007-11-28 09:30:00,39.58,40.09,39.14,40.03,1768800.0,26.808,27.1534,26.51,27.1128,1768800.0
2007-11-28 10:00:00,40.02,40.25,39.92,40.24,1273200.0,27.106,27.2618,27.0383,27.255,1273200.0
2007-11-28 10:30:00,40.24,40.42,40.19,40.28,1289600.0,27.255,27.3769,27.2211,27.2821,1289600.0
2007-11-28 11:00:00,40.28,40.34,40.21,40.33,489100.0,27.2821,27.3227,27.2347,27.316,489100.0
2007-11-28 11:30:00,40.33,40.44,40.31,40.39,363200.0,27.316,27.3905,27.3024,27.3566,363200.0
2007-11-28 12:00:00,40.4,40.48,40.36,40.46,983000.0,27.3634,27.4176,27.3363,27.404,983000.0
2007-11-28 12:30:00,40.46,40.53,40.44,40.48,1102400.0,27.404,27.4514,27.3905,27.4176,1102400.0
2007-11-28 13:00:00,40.48,40.59,40.42,40.58,789600.0,27.4176,27.4921,27.3769,27.4853,789600.0
2007-11-28 13:30:00,40.59,40.78,40.56,40.71,1556300.0,27.4921,27.6208,27.4717,27.5733,1556300.0
2007-11-28 14:00:00,40.71,40.79,40.67,40.76,895100.0,27.5733,27.6275,27.5463,27.6072,895100.0
2007-11-28 14:30:00,40.76,40.89,40.74,40.84,1019900.0,27.6072,27.6953,27.5937,27.6614,1019900.0
2007-11-28 15:00:00,40.85,41.13,40.83,41.05,1063800.0,27.6682,27.8578,27.6546,27.8036,1063800.0
2007-11-28 15:30:00,41.05,41.12,40.88,41.08,2982900.0,27.8036,27.851,27.6885,27.8239,2982900.0
2007-11-29 09:30:00,41.02,41.23,40.83,40.94,932700.0,27.7833,27.9255,27.6546,27.7291,932700.0
2007-11-29 10:00:00,40.94,41.1,40.75,40.95,778000.0,27.7291,27.8375,27.6004,27.7359,778000.0
2007-11-29 10:30:00,40.95,41.09,40.92,41.06,483800.0,27.7359,27.8307,27.7156,27.8104,483800.0
2007-11-29 11:00:00,41.06,41.39,41.04,41.38,1421500.0,27.8104,28.0339,27.7969,28.0271,1421500.0
2007-11-29 11:30:00,41.38,41.68,41.38,41.43,1653900.0,28.0271,28.2303,28.0271,28.061,1653900.0
2007-11-29 12:00:00,41.44,41.48,41.29,41.37,345500.0,28.0678,28.0949,27.9662,28.0204,345500.0
2007-11-29 12:30:00,41.37,41.43,41.15,41.17,616300.0,28.0204,28.061,27.8714,27.8849,616300.0
2007-11-29 13:00:00,41.17,41.27,41.08,41.18,617500.0,27.8849,27.9526,27.8239,27.8917,617500.0
2007-11-29 13:30:00,41.18,41.29,41.04,41.2,989400.0,27.8917,27.9662,27.7969,27.9052,989400.0
2007-11-29 14:00:00,41.21,41.33,41.08,41.31,713000.0,27.912,27.9933,27.8239,27.9797,713000.0
2007-11-29 14:30:00,41.31,41.4,41.22,41.32,980900.0,27.9797,28.0407,27.9188,27.9865,980900.0
2007-11-29 15:00:00,41.33,41.44,41.22,41.43,1095400.0,27.9933,28.0678,27.9188,28.061,1095400.0
2007-11-29 15:30:00,41.42,41.42,41.21,41.28,793000.0,28.0542,28.0542,27.912,27.9594,793000.0
2007-11-30 09:30:00,41.9,42.4,41.59,41.63,1054300.0,28.3793,28.718,28.1694,28.1965,1054300.0
2007-11-30 10:00:00,41.64,41.83,41.61,41.73,1140800.0,28.2032,28.3319,28.1829,28.2642,1140800.0
2007-11-30 10:30:00,41.74,41.87,41.68,41.7,569900.0,28.271,28.359,28.2303,28.2439,569900.0
2007-11-30 11:00:00,41.7,41.71,41.41,41.52,933800.0,28.2439,28.2507,28.0475,28.122,933800.0
2007-11-30 11:30:00,41.52,41.65,41.43,41.64,380100.0,28.122,28.21,28.061,28.2032,380100.0
2007-11-30 12:00:00,41.64,41.66,41.39,41.5,454000.0,28.2032,28.2168,28.0339,28.1084,454000.0
2007-11-30 12:30:00,41.5,41.59,41.41,41.55,287000.0,28.1084,28.1694,28.0475,28.1423,287000.0
2007-11-30 13:00:00,41.55,41.65,41.4,41.65,347100.0,28.1423,28.21,28.0407,28.21,347100.0
2007-11-30 13:30:00,41.64,41.7,41.58,41.63,215200.0,28.2032,28.2439,28.1626,28.1965,215200.0
2007-11-30 14:00:00,41.62,41.64,41.49,41.51,254200.0,28.1897,28.2032,28.1016,28.1152,254200.0
2007-11-30 14:30:00,41.51,41.63,41.43,41.49,405300.0,28.1152,28.1965,28.061,28.1016,405300.0
2007-11-30 15:00:00,41.49,41.54,41.24,41.49,890300.0,28.1016,28.1355,27.9323,28.1016,890300.0
2007-11-30 15:30:00,41.49,41.64,41.4,41.6,1250300.0,28.1016,28.2032,28.0407,28.1761,1250300.0
2007-12-03 09:30:00,41.9,41.9,41.11,41.43,1166000.0,28.3793,28.3793,27.8443,28.061,1166000.0
2007-12-03 10:00:00,41.44,41.66,41.34,41.56,827200.0,28.0678,28.2168,28.0,28.1491,827200.0
2007-12-03 10:30:00,41.56,41.8,41.56,41.75,1047000.0,28.1491,28.3116,28.1491,28.2777,1047000.0
2007-12-03 11:00:00,41.75,41.8,41.53,41.78,452700.0,28.2777,28.3116,28.1287,28.2981,452700.0
2007-12-03 11:30:00,41.78,41.81,41.69,41.71,179200.0,28.2981,28.3184,28.2371,28.2507,179200.0
2007-12-03 12:00:00,41.71,41.8,41.63,41.8,97700.0,28.2507,28.3116,28.1965,28.3116,97700.0
2007-12-03 12:30:00,41.8,41.85,41.72,41.74,103700.0,28.3116,28.3455,28.2574,28.271,103700.0
2007-12-03 13:00:00,41.73,41.75,41.6,41.62,261800.0,28.2642,28.2777,28.1761,28.1897,261800.0
2007-12-03 13:30:00,41.62,41.65,41.52,41.56,269500.0,28.1897,28.21,28.122,28.1491,269500.0
2007-12-03 14:00:00,41.56,41.63,41.51,41.52,180800.0,28.1491,28.1965,28.1152,28.122,180800.0
2007-12-03 14:30:00,41.51,41.67,41.47,41.66,212400.0,28.1152,28.2236,28.0881,28.2168,212400.0
2007-12-03 15:00:00,41.65,41.68,41.41,41.62,406100.0,28.21,28.2303,28.0475,28.1897,406100.0
2007-12-03 15:30:00,41.62,41.68,41.43,41.43,863400.0,28.1897,28.2303,28.061,28.061,863400.0
2007-12-04 09:30:00,41.2,41.32,41.13,41.31,1663900.0,27.9052,27.9865,27.8578,27.9797,1663900.0
2007-12-04 10:00:00,41.31,41.35,41.16,41.32,1159300.0,27.9797,28.0068,27.8781,27.9865,1159300.0
2007-12-04 10:30:00,41.32,41.44,41.27,41.35,400800.0,27.9865,28.0678,27.9526,28.0068,400800.0
2007-12-04 11:00:00,41.35,41.43,41.23,41.24,459900.0,28.0068,28.061,27.9255,27.9323,459900.0
2007-12-04 11:30:00,41.23,41.26,41.13,41.15,175500.0,27.9255,27.9459,27.8578,27.8714,175500.0
2007-12-04 12:00:00,41.16,41.24,41.13,41.22,192100.0,27.8781,27.9323,27.8578,27.9188,192100.0
2007-12-04 12:30:00,41.23,41.3,41.19,41.26,304700.0,27.9255,27.973,27.8985,27.9459,304700.0
2007-12-04 13:00:00,41.25,41.29,41.13,41.14,90200.0,27.9391,27.9662,27.8578,27.8646,90200.0
2007-12-04 13:30:00,41.14,41.25,41.12,41.25,297900.0,27.8646,27.9391,27.851,27.9391,297900.0
2007-12-04 14:00:00,41.24,41.32,41.11,41.3,719000.0,27.9323,27.9865,27.8443,27.973,719000.0
2007-12-04 14:30:00,41.3,41.37,41.24,41.36,286600.0,27.973,28.0204,27.9323,28.0136,286600.0
2007-12-04 15:00:00,41.36,41.41,41.26,41.29,434100.0,28.0136,28.0475,27.9459,27.9662,434100.0
2007-12-04 15:30:00,41.29,41.34,41.15,41.24,764400.0,27.9662,28.0,27.8714,27.9323,764400.0
2007-12-05 09:30:00,41.6,41.77,41.5,41.7,652100.0,28.1761,28.2913,28.1084,28.2439,652100.0
2007-12-05 10:00:00,41.7,41.85,41.54,41.6,1295400.0,28.2439,28.3455,28.1355,28.1761,1295400.0
2007-12-05 10:30:00,41.6,41.82,41.6,41.77,833100.0,28.1761,28.3252,28.1761,28.2913,833100.0
2007-12-05 11:00:00,41.77,41.89,41.75,41.89,441600.0,28.2913,28.3726,28.2777,28.3726,441600.0
2007-12-05 11:30:00,41.88,41.89,41.8,41.87,103000.0,28.3658,28.3726,28.3116,28.359,103000.0
2007-12-05 12:00:00,41.87,41.88,41.81,41.83,108100.0,28.359,28.3658,28.3184,28.3319,108100.0
2007-12-05 12:30:00,41.83,41.89,41.75,41.77,228200.0,28.3319,28.3726,28.2777,28.2913,228200.0
2007-12-05 13:00:00,41.77,41.8,41.64,41.68,301900.0,28.2913,28.3116,28.2032,28.2303,301900.0
2007-12-05 13:30:00,41.68,41.81,41.67,41.77,191700.0,28.2303,28.3184,28.2236,28.2913,191700.0
2007-12-05 14:00:00,41.78,41.82,41.64,41.69,341700.0,28.2981,28.3252,28.2032,28.2371,341700.0
2007-12-05 14:30:00,41.69,41.75,41.58,41.66,212800.0,28.2371,28.2777,28.1626,28.2168,212800.0
2007-12-05 15:00:00,41.66,41.76,41.64,41.74,341900.0,28.2168,28.2845,28.2032,28.271,341900.0
2007-12-05 15:30:00,41.74,41.92,41.71,41.89,682800.0,28.271,28.3929,28.2507,28.3726,682800.0
2007-12-06 09:30:00,42.27,42.27,41.85,42.15,459400.0,28.6299,28.6299,28.3455,28.5487,459400.0
2007-12-06 10:00:00,42.14,42.31,42.11,42.2,565400.0,28.5419,28.657,28.5216,28.5825,565400.0
2007-12-06 10:30:00,42.2,42.22,42.13,42.21,223300.0,28.5825,28.5961,28.5351,28.5893,223300.0
2007-12-06 11:00:00,42.21,42.24,42.09,42.19,261400.0,28.5893,28.6096,28.508,28.5758,261400.0
2007-12-06 11:30:00,42.19,42.24,42.15,42.23,155600.0,28.5758,28.6096,28.5487,28.6029,155600.0
2007-12-06 12:00:00,42.24,42.26,42.17,42.19,134800.0,28.6096,28.6232,28.5622,28.5758,134800.0
2007-12-06 12:30:00,42.19,42.32,42.19,42.29,449400.0,28.5758,28.6638,28.5758,28.6435,449400.0
2007-12-06 13:00:00,42.29,42.32,42.22,42.25,103100.0,28.6435,28.6638,28.5961,28.6164,103100.0
2007-12-06 13:30:00,42.25,42.28,42.06,42.12,1021300.0,28.6164,28.6367,28.4877,28.5284,1021300.0
2007-12-06 14:00:00,42.13,42.37,42.12,42.34,132800.0,28.5351,28.6977,28.5284,28.6774,132800.0
2007-12-06 14:30:00,42.35,42.52,42.35,42.51,326900.0,28.6841,28.7993,28.6841,28.7925,326900.0
2007-12-06 15:00:00,42.52,42.66,42.52,42.66,439600.0,28.7993,28.8941,28.7993,28.8941,439600.0
2007-12-06 15:30:00,42.65,42.77,42.55,42.71,646000.0,28.8873,28.9686,28.8196,28.928,646000.0
2007-12-07 09:30:00,42.86,43.02,42.7,42.76,1216300.0,29.0296,29.1379,28.9212,28.9618,1216300.0
2007-12-07 10:00:00,42.76,42.96,42.72,42.88,340100.0,28.9618,29.0973,28.9347,29.0431,340100.0
2007-12-07 10:30:00,42.89,42.94,42.85,42.92,208200.0,29.0499,29.0837,29.0228,29.0702,208200.0
2007-12-07 11:00:00,42.93,43.0,42.92,42.97,292600.0,29.077,29.1244,29.0702,29.1041,292600.0
2007-12-07 11:30:00,42.97,43.1,42.96,43.02,398000.0,29.1041,29.1921,29.0973,29.1379,398000.0
2007-12-07 12:00:00,43.01,43.06,42.97,42.97,270200.0,29.1312,29.165,29.1041,29.1041,270200.0
2007-12-07 12:30:00,42.98,43.01,42.97,42.98,239200.0,29.1108,29.1312,29.1041,29.1108,239200.0
2007-12-07 13:00:00,42.98,43.01,42.89,42.93,162700.0,29.1108,29.1312,29.0499,29.077,162700.0
2007-12-07 13:30:00,42.94,43.02,42.91,42.97,135300.0,29.0837,29.1379,29.0634,29.1041,135300.0
2007-12-07 14:00:00,42.98,43.06,42.97,43.06,198200.0,29.1108,29.165,29.1041,29.165,198200.0
2007-12-07 14:30:00,43.06,43.16,43.04,43.12,175800.0,29.165,29.2328,29.1515,29.2057,175800.0
2007-12-07 15:00:00,43.13,43.22,43.1,43.15,467900.0,29.2124,29.2734,29.1921,29.226,467900.0
2007-12-07 15:30:00,43.15,43.16,42.95,43.04,919200.0,29.226,29.2328,29.0905,29.1515,919200.0
2007-12-10 09:30:00,43.47,43.47,43.17,43.35,518800.0,29.4427,29.4427,29.2395,29.3614,518800.0
2007-12-10 10:00:00,43.35,43.58,43.34,43.5,684100.0,29.3614,29.5172,29.3547,29.463,684100.0
2007-12-10 10:30:00,43.5,43.57,43.46,43.54,182200.0,29.463,29.5105,29.4359,29.4901,182200.0
2007-12-10 11:00:00,43.54,43.6,43.46,43.49,286300.0,29.4901,29.5308,29.4359,29.4563,286300.0
2007-12-10 11:30:00,43.49,43.5,43.4,43.43,90900.0,29.4563,29.463,29.3953,29.4156,90900.0
2007-12-10 12:00:00,43.43,43.52,43.42,43.5,55700.0,29.4156,29.4766,29.4089,29.463,55700.0
2007-12-10 12:30:00,43.5,43.66,43.5,43.61,732200.0,29.463,29.5714,29.463,29.5375,732200.0
2007-12-10 13:00:00,43.61,43.72,43.57,43.62,268500.0,29.5375,29.612,29.5105,29.5443,268500.0
2007-12-10 13:30:00,43.62,43.68,43.54,43.55,324500.0,29.5443,29.585,29.4901,29.4969,324500.0
2007-12-10 14:00:00,43.55,43.63,43.53,43.61,136300.0,29.4969,29.5511,29.4834,29.5375,136300.0
2007-12-10 14:30:00,43.61,43.68,43.51,43.59,155600.0,29.5375,29.585,29.4698,29.524,155600.0
2007-12-10 15:00:00,43.59,43.62,43.52,43.53,258000.0,29.524,29.5443,29.4766,29.4834,258000.0
2007-12-10 15:30:00,43.52,43.67,43.52,43.67,939100.0,29.4766,29.5782,29.4766,29.5782,939100.0
2007-12-11 09:30:00,43.66,43.66,43.45,43.47,285900.0,29.5714,29.5714,29.4292,29.4427,285900.0
2007-12-11 10:00:00,43.47,43.5,43.37,43.37,339000.0,29.4427,29.463,29.375,29.375,339000.0
2007-12-11 10:30:00,43.37,43.39,43.22,43.22,251000.0,29.375,29.3885,29.2734,29.2734,251000.0
2007-12-11 11:00:00,43.22,43.32,43.18,43.26,570600.0,29.2734,29.3411,29.2463,29.3005,570600.0
2007-12-11 11:30:00,43.25,43.26,43.21,43.24,188100.0,29.2937,29.3005,29.2666,29.2869,188100.0
2007-12-11 12:00:00,43.25,43.29,43.21,43.27,37200.0,29.2937,29.3208,29.2666,29.3073,37200.0
2007-12-11 12:30:00,43.27,43.45,43.27,43.45,1224100.0,29.3073,29.4292,29.3073,29.4292,1224100.0
2007-12-11 13:00:00,43.45,43.46,43.31,43.35,183900.0,29.4292,29.4359,29.3344,29.3614,183900.0
2007-12-11 13:30:00,43.35,43.45,43.31,43.44,133100.0,29.3614,29.4292,29.3344,29.4224,133100.0
2007-12-11 14:00:00,43.44,43.52,42.49,42.71,1213800.0,29.4224,29.4766,28.779,28.928,1213800.0
2007-12-11 14:30:00,42.7,42.73,42.29,42.45,1317100.0,28.9212,28.9415,28.6435,28.7519,1317100.0
2007-12-11 15:00:00,42.45,42.45,42.14,42.18,917800.0,28.7519,28.7519,28.5419,28.569,917800.0
2007-12-11 15:30:00,42.18,42.28,41.83,41.98,1616000.0,28.569,28.6367,28.3319,28.4335,1616000.0
2007-12-12 09:30:00,43.18,43.25,42.58,42.79,979900.0,29.2463,29.2937,28.8399,28.9822,979900.0
2007-12-12 10:00:00,42.78,42.83,42.62,42.83,750000.0,28.9754,29.0092,28.867,29.0092,750000.0
2007-12-12 10:30:00,42.81,42.82,42.51,42.52,558300.0,28.9957,29.0025,28.7925,28.7993,558300.0
2007-12-12 11:00:00,42.51,42.8,42.51,42.68,607400.0,28.7925,28.9889,28.7925,28.9076,607400.0
2007-12-12 11:30:00,42.7,42.85,42.7,42.75,426600.0,28.9212,29.0228,28.9212,28.9551,426600.0
2007-12-12 12:00:00,42.75,42.78,42.57,42.63,465400.0,28.9551,28.9754,28.8331,28.8738,465400.0
2007-12-12 12:30:00,42.63,42.63,42.25,42.43,659500.0,28.8738,28.8738,28.6164,28.7383,659500.0
2007-12-12 13:00:00,42.42,42.58,42.28,42.49,450900.0,28.7315,28.8399,28.6367,28.779,450900.0
2007-12-12 13:30:00,42.49,42.7,42.45,42.67,801300.0,28.779,28.9212,28.7519,28.9009,801300.0
2007-12-12 14:00:00,42.67,42.77,42.59,42.59,687300.0,28.9009,28.9686,28.8467,28.8467,687300.0
2007-12-12 14:30:00,42.59,42.68,42.46,42.46,652500.0,28.8467,28.9076,28.7586,28.7586,652500.0
2007-12-12 15:00:00,42.47,42.47,41.78,42.12,1972700.0,28.7654,28.7654,28.2981,28.5284,1972700.0
2007-12-12 15:30:00,42.11,42.45,41.95,42.4,1460200.0,28.5216,28.7519,28.4132,28.718,1460200.0
2007-12-13 09:30:00,42.35,42.61,42.2,42.29,783500.0,28.6841,28.8602,28.5825,28.6435,783500.0
2007-12-13 10:00:00,42.28,42.5,42.16,42.41,754600.0,28.6367,28.7857,28.5554,28.7248,754600.0
2007-12-13 10:30:00,42.4,42.46,42.2,42.29,776000.0,28.718,28.7586,28.5825,28.6435,776000.0
2007-12-13 11:00:00,42.29,42.33,42.12,42.22,384700.0,28.6435,28.6706,28.5284,28.5961,384700.0
2007-12-13 11:30:00,42.21,42.44,42.19,42.37,459800.0,28.5893,28.7451,28.5758,28.6977,459800.0
2007-12-13 12:00:00,42.36,42.38,42.18,42.2,314600.0,28.6909,28.7045,28.569,28.5825,314600.0
2007-12-13 12:30:00,42.2,42.25,42.12,42.17,258900.0,28.5825,28.6164,28.5284,28.5622,258900.0
2007-12-13 13:00:00,42.17,42.28,42.14,42.23,396300.0,28.5622,28.6367,28.5419,28.6029,396300.0
2007-12-13 13:30:00,42.24,42.26,42.02,42.17,449700.0,28.6096,28.6232,28.4606,28.5622,449700.0
2007-12-13 14:00:00,42.18,42.57,42.08,42.46,482300.0,28.569,28.8331,28.5013,28.7586,482300.0
2007-12-13 14:30:00,42.47,42.53,42.33,42.44,581100.0,28.7654,28.806,28.6706,28.7451,581100.0
2007-12-13 15:00:00,42.44,42.59,42.3,42.56,376600.0,28.7451,28.8467,28.6503,28.8264,376600.0
2007-12-13 15:30:00,42.56,42.75,42.54,42.75,745600.0,28.8264,28.9551,28.8128,28.9551,745600.0
2007-12-14 09:30:00,42.55,42.55,42.07,42.14,720400.0,28.8196,28.8196,28.4945,28.5419,720400.0
2007-12-14 10:00:00,42.14,42.38,42.14,42.23,400400.0,28.5419,28.7045,28.5419,28.6029,400400.0
2007-12-14 10:30:00,42.22,42.44,42.18,42.42,480100.0,28.5961,28.7451,28.569,28.7315,480100.0
2007-12-14 11:00:00,42.43,42.44,42.25,42.3,191800.0,28.7383,28.7451,28.6164,28.6503,191800.0
2007-12-14 11:30:00,42.3,42.34,42.09,42.22,466600.0,28.6503,28.6774,28.508,28.5961,466600.0
2007-12-14 12:00:00,42.21,42.28,42.16,42.19,120400.0,28.5893,28.6367,28.5554,28.5758,120400.0
2007-12-14 12:30:00,42.18,42.27,42.07,42.25,228500.0,28.569,28.6299,28.4945,28.6164,228500.0
2007-12-14 13:00:00,42.25,42.29,42.16,42.26,112600.0,28.6164,28.6435,28.5554,28.6232,112600.0
2007-12-14 13:30:00,42.26,42.26,42.07,42.1,305600.0,28.6232,28.6232,28.4945,28.5148,305600.0
2007-12-14 14:00:00,42.1,42.18,41.97,42.09,214100.0,28.5148,28.569,28.4268,28.508,214100.0
2007-12-14 14:30:00,42.09,42.13,41.86,41.87,855400.0,28.508,28.5351,28.3523,28.359,855400.0
2007-12-14 15:00:00,41.86,41.94,41.72,41.79,1374500.0,28.3523,28.4064,28.2574,28.3048,1374500.0
2007-12-14 15:30:00,41.79,41.99,41.78,41.85,996600.0,28.3048,28.4403,28.2981,28.3455,996600.0
2007-12-17 09:30:00,41.75,41.75,41.3,41.3,445500.0,28.2777,28.2777,27.973,27.973,445500.0
2007-12-17 10:00:00,41.29,41.5,41.2,41.31,795400.0,27.9662,28.1084,27.9052,27.9797,795400.0
2007-12-17 10:30:00,41.32,41.53,41.24,41.43,450100.0,27.9865,28.1287,27.9323,28.061,450100.0
2007-12-17 11:00:00,41.42,41.51,41.3,41.33,805700.0,28.0542,28.1152,27.973,27.9933,805700.0
2007-12-17 11:30:00,41.32,41.38,41.16,41.26,463400.0,27.9865,28.0271,27.8781,27.9459,463400.0
2007-12-17 12:00:00,41.25,41.26,41.2,41.24,168000.0,27.9391,27.9459,27.9052,27.9323,168000.0
2007-12-17 12:30:00,41.24,41.32,41.21,41.3,205000.0,27.9323,27.9865,27.912,27.973,205000.0
2007-12-17 13:00:00,41.29,41.31,41.02,41.05,649800.0,27.9662,27.9797,27.7833,27.8036,649800.0
2007-12-17 13:30:00,41.05,41.07,40.82,40.85,1273000.0,27.8036,27.8172,27.6478,27.6682,1273000.0
2007-12-17 14:00:00,40.84,40.95,40.8,40.91,523700.0,27.6614,27.7359,27.6343,27.7088,523700.0
2007-12-17 14:30:00,40.91,40.99,40.72,40.73,424300.0,27.7088,27.763,27.5801,27.5869,424300.0
2007-12-17 15:00:00,40.73,40.73,40.44,40.46,757500.0,27.5869,27.5869,27.3905,27.404,757500.0
2007-12-17 15:30:00,40.47,40.73,40.46,40.62,1044800.0,27.4108,27.5869,27.404,27.5124,1044800.0
2007-12-18 09:30:00,41.1,41.3,40.73,40.96,680600.0,27.8375,27.973,27.5869,27.7427,680600.0
2007-12-18 10:00:00,40.95,40.97,40.57,40.69,1038600.0,27.7359,27.7494,27.4785,27.5598,1038600.0
2007-12-18 10:30:00,40.69,40.74,40.45,40.54,413800.0,27.5598,27.5937,27.3972,27.4582,413800.0
2007-12-18 11:00:00,40.54,40.57,40.26,40.26,479300.0,27.4582,27.4785,27.2686,27.2686,479300.0
2007-12-18 11:30:00,40.26,40.48,40.18,40.19,669000.0,27.2686,27.4176,27.2144,27.2211,669000.0
2007-12-18 12:00:00,40.2,40.4,40.07,40.34,784900.0,27.2279,27.3634,27.1399,27.3227,784900.0
2007-12-18 12:30:00,40.33,40.49,40.25,40.43,182000.0,27.316,27.4243,27.2618,27.3837,182000.0
2007-12-18 13:00:00,40.42,40.7,40.33,40.68,667600.0,27.3769,27.5666,27.316,27.553,667600.0
2007-12-18 13:30:00,40.68,40.8,40.62,40.64,383500.0,27.553,27.6343,27.5124,27.5259,383500.0
2007-12-18 14:00:00,40.64,41.08,40.64,40.98,841400.0,27.5259,27.8239,27.5259,27.7562,841400.0
2007-12-18 14:30:00,40.98,41.04,40.83,40.86,363700.0,27.7562,27.7969,27.6546,27.6749,363700.0
2007-12-18 15:00:00,40.85,41.05,40.83,41.0,784100.0,27.6682,27.8036,27.6546,27.7698,784100.0
2007-12-18 15:30:00,41.0,41.14,40.85,40.85,1417200.0,27.7698,27.8646,27.6682,27.6682,1417200.0
2007-12-19 09:30:00,40.95,41.18,40.82,41.06,527900.0,27.7359,27.8917,27.6478,27.8104,527900.0
2007-12-19 10:00:00,41.07,41.18,40.97,41.06,466600.0,27.8172,27.8917,27.7494,27.8104,466600.0
2007-12-19 10:30:00,41.06,41.23,41.05,41.08,311700.0,27.8104,27.9255,27.8036,27.8239,311700.0
2007-12-19 11:00:00,41.08,41.08,40.75,40.75,290900.0,27.8239,27.8239,27.6004,27.6004,290900.0
2007-12-19 11:30:00,40.74,40.79,40.56,40.63,739000.0,27.5937,27.6275,27.4717,27.5192,739000.0
2007-12-19 12:00:00,40.63,40.95,40.63,40.95,365600.0,27.5192,27.7359,27.5192,27.7359,365600.0
2007-12-19 12:30:00,40.94,40.95,40.82,40.9,240400.0,27.7291,27.7359,27.6478,27.702,240400.0
2007-12-19 13:00:00,40.89,40.9,40.76,40.81,268700.0,27.6953,27.702,27.6072,27.6411,268700.0
2007-12-19 13:30:00,40.81,40.82,40.58,40.73,212000.0,27.6411,27.6478,27.4853,27.5869,212000.0
2007-12-19 14:00:00,40.73,41.05,40.72,40.9,368200.0,27.5869,27.8036,27.5801,27.702,368200.0
2007-12-19 14:30:00,40.89,41.01,40.87,40.88,760700.0,27.6953,27.7765,27.6817,27.6885,760700.0
2007-12-19 15:00:00,40.87,40.96,40.81,40.82,332900.0,27.6817,27.7427,27.6411,27.6478,332900.0
2007-12-19 15:30:00,40.82,40.96,40.77,40.78,690900.0,27.6478,27.7427,27.614,27.6208,690900.0
2007-12-20 09:30:00,41.5,41.5,40.91,40.91,331900.0,28.1084,28.1084,27.7088,27.7088,331900.0
2007-12-20 10:00:00,40.92,40.96,40.79,40.81,297900.0,27.7156,27.7427,27.6275,27.6411,297900.0
2007-12-20 10:30:00,40.8,40.97,40.76,40.77,568200.0,27.6343,27.7494,27.6072,27.614,568200.0
2007-12-20 11:00:00,40.76,40.88,40.66,40.82,560000.0,27.6072,27.6885,27.5395,27.6478,560000.0
2007-12-20 11:30:00,40.82,40.84,40.75,40.81,139800.0,27.6478,27.6614,27.6004,27.6411,139800.0
2007-12-20 12:00:00,40.8,40.84,40.68,40.82,218500.0,27.6343,27.6614,27.553,27.6478,218500.0
2007-12-20 12:30:00,40.82,40.84,40.69,40.77,95200.0,27.6478,27.6614,27.5598,27.614,95200.0
2007-12-20 13:00:00,40.78,40.97,40.77,40.9,338600.0,27.6208,27.7494,27.614,27.702,338600.0
2007-12-20 13:30:00,40.89,41.05,40.87,41.04,639800.0,27.6953,27.8036,27.6817,27.7969,639800.0
2007-12-20 14:00:00,41.05,41.29,41.01,41.28,596900.0,27.8036,27.9662,27.7765,27.9594,596900.0
2007-12-20 14:30:00,41.29,41.4,41.27,41.34,378500.0,27.9662,28.0407,27.9526,28.0,378500.0
2007-12-20 15:00:00,41.33,41.51,41.24,41.38,564700.0,27.9933,28.1152,27.9323,28.0271,564700.0
2007-12-20 15:30:00,41.38,41.51,41.31,41.48,769400.0,28.0271,28.1152,27.9797,28.0949,769400.0
2007-12-21 09:30:00,41.64,41.89,41.6,41.8,1074600.0,28.466,28.637,28.4387,28.5754,1074600.0
2007-12-21 10:00:00,41.81,42.11,41.8,42.04,821700.0,28.5823,28.7873,28.5754,28.7395,821700.0
2007-12-21 10:30:00,42.05,42.05,41.9,41.96,292500.0,28.7463,28.7463,28.6438,28.6848,292500.0
2007-12-21 11:00:00,41.95,42.01,41.92,41.94,347700.0,28.678,28.719,28.6575,28.6711,347700.0
2007-12-21 11:30:00,41.94,42.02,41.93,41.98,123600.0,28.6711,28.7258,28.6643,28.6985,123600.0
2007-12-21 12:00:00,41.98,42.05,41.98,42.03,378300.0,28.6985,28.7463,28.6985,28.7327,378300.0
2007-12-21 12:30:00,42.03,42.05,41.91,41.91,118700.0,28.7327,28.7463,28.6506,28.6506,118700.0
2007-12-21 13:00:00,41.91,41.95,41.89,41.9,156300.0,28.6506,28.678,28.637,28.6438,156300.0
2007-12-21 13:30:00,41.89,41.9,41.87,41.88,58900.0,28.637,28.6438,28.6233,28.6301,58900.0
2007-12-21 14:00:00,41.89,42.06,41.88,42.04,266200.0,28.637,28.7532,28.6301,28.7395,266200.0
2007-12-21 14:30:00,42.04,42.13,42.02,42.11,216800.0,28.7395,28.801,28.7258,28.7873,216800.0
2007-12-21 15:00:00,42.1,42.17,42.08,42.11,360900.0,28.7805,28.8284,28.7668,28.7873,360900.0
2007-12-21 15:30:00,42.11,42.19,41.99,42.14,1734000.0,28.7873,28.842,28.7053,28.8079,1734000.0
2007-12-24 09:30:00,42.4,42.59,42.26,42.48,269900.0,28.9856,29.1155,28.8899,29.0403,269900.0
2007-12-24 10:00:00,42.48,42.53,42.46,42.47,104000.0,29.0403,29.0745,29.0266,29.0335,104000.0
2007-12-24 10:30:00,42.45,42.46,42.36,42.4,225400.0,29.0198,29.0266,28.9583,28.9856,225400.0
2007-12-24 11:00:00,42.4,42.46,42.39,42.44,232200.0,28.9856,29.0266,28.9788,29.0129,232200.0
2007-12-24 11:30:00,42.44,42.45,42.37,42.37,86500.0,29.0129,29.0198,28.9651,28.9651,86500.0
2007-12-24 12:00:00,42.37,42.44,42.37,42.4,103800.0,28.9651,29.0129,28.9651,28.9856,103800.0
2007-12-24 12:30:00,42.39,42.49,42.38,42.43,291100.0,28.9788,29.0471,28.9719,29.0061,291100.0
2007-12-24 13:00:00,42.43,42.5,42.42,42.5,6200.0,29.0061,29.054,28.9993,29.054,6200.0
2007-12-24 13:30:00,42.5,42.5,42.5,42.5,0.0,29.054,29.054,29.054,29.054,0.0
2007-12-24 14:00:00,42.5,42.5,42.5,42.5,0.0,29.054,29.054,29.054,29.054,0.0
2007-12-24 14:30:00,42.5,42.5,42.5,42.5,0.0,29.054,29.054,29.054,29.054,0.0
2007-12-24 15:00:00,42.5,42.5,42.5,42.5,0.0,29.054,29.054,29.054,29.054,0.0
2007-12-24 15:30:00,42.5,42.5,42.5,42.5,0.0,29.054,29.054,29.054,29.054,0.0
2007-12-26 09:30:00,42.61,42.61,42.25,42.27,292500.0,29.1292,29.1292,28.8831,28.8967,292500.0
2007-12-26 10:00:00,42.27,42.38,42.22,42.36,106100.0,28.8967,28.9719,28.8625,28.9583,106100.0
2007-12-26 10:30:00,42.36,42.46,42.32,42.42,125200.0,28.9583,29.0266,28.9309,28.9993,125200.0
2007-12-26 11:00:00,42.41,42.46,42.35,42.35,144500.0,28.9924,29.0266,28.9514,28.9514,144500.0
2007-12-26 11:30:00,42.36,42.4,42.33,42.38,50900.0,28.9583,28.9856,28.9377,28.9719,50900.0
2007-12-26 12:00:00,42.37,42.42,42.37,42.4,52900.0,28.9651,28.9993,28.9651,28.9856,52900.0
2007-12-26 12:30:00,42.39,42.5,42.39,42.49,74100.0,28.9788,29.054,28.9788,29.0471,74100.0
2007-12-26 13:00:00,42.48,42.57,42.47,42.5,131500.0,29.0403,29.1018,29.0335,29.054,131500.0
2007-12-26 13:30:00,42.5,42.67,42.5,42.67,196800.0,29.054,29.1702,29.054,29.1702,196800.0
2007-12-26 14:00:00,42.66,42.66,42.58,42.62,133400.0,29.1633,29.1633,29.1087,29.136,133400.0
2007-12-26 14:30:00,42.61,42.7,42.61,42.68,152200.0,29.1292,29.1907,29.1292,29.177,152200.0
2007-12-26 15:00:00,42.68,42.69,42.6,42.64,166200.0,29.177,29.1838,29.1223,29.1497,166200.0
2007-12-26 15:30:00,42.64,42.75,42.61,42.68,374700.0,29.1497,29.2249,29.1292,29.177,374700.0
2007-12-27 09:30:00,42.58,42.61,42.31,42.31,701300.0,29.1087,29.1292,28.9241,28.9241,701300.0
2007-12-27 10:00:00,42.31,42.61,42.31,42.52,829600.0,28.9241,29.1292,28.9241,29.0676,829600.0
2007-12-27 10:30:00,42.52,42.53,42.32,42.32,519100.0,29.0676,29.0745,28.9309,28.9309,519100.0
2007-12-27 11:00:00,42.31,42.35,42.2,42.23,451100.0,28.9241,28.9514,28.8489,28.8694,451100.0
2007-12-27 11:30:00,42.23,42.27,42.19,42.26,466700.0,28.8694,28.8967,28.842,28.8899,466700.0
2007-12-27 12:00:00,42.26,42.28,42.12,42.12,223800.0,28.8899,28.9036,28.7942,28.7942,223800.0
2007-12-27 12:30:00,42.13,42.14,42.03,42.14,225400.0,28.801,28.8079,28.7327,28.8079,225400.0
2007-12-27 13:00:00,42.14,42.2,42.05,42.2,140700.0,28.8079,28.8489,28.7463,28.8489,140700.0
2007-12-27 13:30:00,42.21,42.24,42.14,42.19,81100.0,28.8557,28.8762,28.8079,28.842,81100.0
2007-12-27 14:00:00,42.18,42.3,42.18,42.22,180300.0,28.8352,28.9172,28.8352,28.8625,180300.0
2007-12-27 14:30:00,42.21,42.21,42.06,42.16,175500.0,28.8557,28.8557,28.7532,28.8215,175500.0
2007-12-27 15:00:00,42.16,42.23,42.11,42.12,121200.0,28.8215,28.8694,28.7873,28.7942,121200.0
2007-12-27 15:30:00,42.13,42.13,41.98,42.05,475000.0,28.801,28.801,28.6985,28.7463,475000.0
2007-12-28 09:30:00,42.32,42.51,42.3,42.31,377200.0,28.9309,29.0608,28.9172,28.9241,377200.0
2007-12-28 10:00:00,42.3,42.3,42.02,42.19,191600.0,28.9172,28.9172,28.7258,28.842,191600.0
2007-12-28 10:30:00,42.19,42.22,42.1,42.11,50200.0,28.842,28.8625,28.7805,28.7873,50200.0
2007-12-28 11:00:00,42.12,42.21,42.08,42.19,119000.0,28.7942,28.8557,28.7668,28.842,119000.0
2007-12-28 11:30:00,42.2,42.22,42.07,42.09,76100.0,28.8489,28.8625,28.76,28.7737,76100.0
2007-12-28 12:00:00,42.09,42.14,41.95,41.97,101400.0,28.7737,28.8079,28.678,28.6916,101400.0
2007-12-28 12:30:00,41.97,42.01,41.87,41.9,116900.0,28.6916,28.719,28.6233,28.6438,116900.0
2007-12-28 13:00:00,41.9,42.0,41.87,41.94,86300.0,28.6438,28.7122,28.6233,28.6711,86300.0
2007-12-28 13:30:00,41.94,42.03,41.89,42.02,89500.0,28.6711,28.7327,28.637,28.7258,89500.0
2007-12-28 14:00:00,42.02,42.04,41.95,41.97,87000.0,28.7258,28.7395,28.678,28.6916,87000.0
2007-12-28 14:30:00,41.96,42.09,41.96,41.98,60600.0,28.6848,28.7737,28.6848,28.6985,60600.0
2007-12-28 15:00:00,41.99,42.07,41.94,42.06,289000.0,28.7053,28.76,28.6711,28.7532,289000.0
2007-12-28 15:30:00,42.07,42.09,41.98,42.0,404500.0,28.76,28.7737,28.6985,28.7122,404500.0
2007-12-31 09:30:00,42.16,42.16,41.71,41.76,317900.0,28.8215,28.8215,28.5139,28.5481,317900.0
2007-12-31 10:00:00,41.77,42.12,41.77,41.96,164300.0,28.5549,28.7942,28.5549,28.6848,164300.0
2007-12-31 10:30:00,41.96,41.96,41.81,41.82,133100.0,28.6848,28.6848,28.5823,28.5891,133100.0
2007-12-31 11:00:00,41.82,41.82,41.63,41.69,201000.0,28.5891,28.5891,28.4592,28.5002,201000.0
2007-12-31 11:30:00,41.69,41.77,41.68,41.7,95500.0,28.5002,28.5549,28.4934,28.5071,95500.0
2007-12-31 12:00:00,41.7,41.75,41.65,41.66,110100.0,28.5071,28.5412,28.4729,28.4797,110100.0
2007-12-31 12:30:00,41.66,41.73,41.63,41.73,87000.0,28.4797,28.5276,28.4592,28.5276,87000.0
2007-12-31 13:00:00,41.73,41.8,41.71,41.73,68600.0,28.5276,28.5754,28.5139,28.5276,68600.0
2007-12-31 13:30:00,41.73,41.77,41.7,41.72,351400.0,28.5276,28.5549,28.5071,28.5207,351400.0
2007-12-31 14:00:00,41.72,41.81,41.68,41.68,87500.0,28.5207,28.5823,28.4934,28.4934,87500.0
2007-12-31 14:30:00,41.68,41.79,41.65,41.77,72100.0,28.4934,28.5686,28.4729,28.5549,72100.0
2007-12-31 15:00:00,41.77,41.88,41.73,41.82,79000.0,28.5549,28.6301,28.5276,28.5891,79000.0
2007-12-31 15:30:00,41.82,41.82,41.62,41.62,272500.0,28.5891,28.5891,28.4524,28.4524,272500.0
2008-01-02 09:30:00,41.7,41.95,41.66,41.7,1716400.0,28.5071,28.678,28.4797,28.5071,1716400.0
2008-01-02 10:00:00,41.7,41.7,41.33,41.42,1769600.0,28.5071,28.5071,28.2541,28.3156,1769600.0
2008-01-02 10:30:00,41.41,41.44,41.34,41.37,277400.0,28.3088,28.3293,28.261,28.2815,277400.0
2008-01-02 11:00:00,41.37,41.47,41.21,41.28,597800.0,28.2815,28.3498,28.1721,28.2199,597800.0
2008-01-02 11:30:00,41.28,41.33,41.18,41.33,210100.0,28.2199,28.2541,28.1516,28.2541,210100.0
2008-01-02 12:00:00,41.33,41.33,41.11,41.16,225900.0,28.2541,28.2541,28.1037,28.1379,225900.0
2008-01-02 12:30:00,41.15,41.25,41.11,41.18,156900.0,28.1311,28.1994,28.1037,28.1516,156900.0
2008-01-02 13:00:00,41.18,41.24,41.06,41.15,420100.0,28.1516,28.1926,28.0695,28.1311,420100.0
2008-01-02 13:30:00,41.14,41.29,41.11,41.18,235500.0,28.1242,28.2268,28.1037,28.1516,235500.0
2008-01-02 14:00:00,41.18,41.49,41.16,41.27,1159700.0,28.1516,28.3635,28.1379,28.2131,1159700.0
2008-01-02 14:30:00,41.27,41.33,41.1,41.1,680900.0,28.2131,28.2541,28.0969,28.0969,680900.0
2008-01-02 15:00:00,41.1,41.18,40.98,41.12,789700.0,28.0969,28.1516,28.0149,28.1106,789700.0
2008-01-02 15:30:00,41.11,41.34,41.1,41.33,991200.0,28.1037,28.261,28.0969,28.2541,991200.0
2008-01-03 09:30:00,41.52,41.97,41.45,41.72,1864000.0,28.384,28.6916,28.3362,28.5207,1864000.0
2008-01-03 10:00:00,41.73,41.9,41.64,41.77,1057500.0,28.5276,28.6438,28.466,28.5549,1057500.0
2008-01-03 10:30:00,41.79,41.81,41.67,41.79,388600.0,28.5686,28.5823,28.4866,28.5686,388600.0
2008-01-03 11:00:00,41.79,41.95,41.79,41.83,267200.0,28.5686,28.678,28.5686,28.5959,267200.0
2008-01-03 11:30:00,41.82,41.98,41.79,41.93,461000.0,28.5891,28.6985,28.5686,28.6643,461000.0
2008-01-03 12:00:00,41.92,42.08,41.92,42.08,214500.0,28.6575,28.7668,28.6575,28.7668,214500.0
2008-01-03 12:30:00,42.08,42.12,41.95,42.05,518200.0,28.7668,28.7942,28.678,28.7463,518200.0
2008-01-03 13:00:00,42.04,42.12,41.95,42.12,364200.0,28.7395,28.7942,28.678,28.7942,364200.0
2008-01-03 13:30:00,42.12,42.17,42.04,42.04,227000.0,28.7942,28.8284,28.7395,28.7395,227000.0
2008-01-03 14:00:00,42.05,42.12,41.97,42.11,684700.0,28.7463,28.7942,28.6916,28.7873,684700.0
2008-01-03 14:30:00,42.12,42.12,42.0,42.04,236100.0,28.7942,28.7942,28.7122,28.7395,236100.0
2008-01-03 15:00:00,42.04,42.06,41.76,41.78,783700.0,28.7395,28.7532,28.5481,28.5618,783700.0
2008-01-03 15:30:00,41.78,42.01,41.75,41.8,1360000.0,28.5618,28.719,28.5412,28.5754,1360000.0
2008-01-04 09:30:00,41.42,41.57,40.85,41.06,2886100.0,28.3156,28.4182,27.926,28.0695,2886100.0
2008-01-04 10:00:00,41.06,41.2,40.91,40.95,1001300.0,28.0695,28.1653,27.967,27.9943,1001300.0
2008-01-04 10:30:00,40.95,41.17,40.84,40.86,669700.0,27.9943,28.1447,27.9191,27.9328,669700.0
2008-01-04 11:00:00,40.87,41.0,40.74,41.0,960500.0,27.9397,28.0285,27.8508,28.0285,960500.0
2008-01-04 11:30:00,41.0,41.12,40.89,41.1,390100.0,28.0285,28.1106,27.9533,28.0969,390100.0
2008-01-04 12:00:00,41.1,41.32,41.04,41.08,301500.0,28.0969,28.2473,28.0559,28.0832,301500.0
2008-01-04 12:30:00,41.08,41.18,41.01,41.12,205900.0,28.0832,28.1516,28.0354,28.1106,205900.0
2008-01-04 13:00:00,41.12,41.13,40.95,41.04,292400.0,28.1106,28.1174,27.9943,28.0559,292400.0
2008-01-04 13:30:00,41.03,41.12,40.88,41.05,319400.0,28.049,28.1106,27.9465,28.0627,319400.0
2008-01-04 14:00:00,41.05,41.05,40.81,40.82,639900.0,28.0627,28.0627,27.8986,27.9055,639900.0
2008-01-04 14:30:00,40.82,40.99,40.73,40.97,1483600.0,27.9055,28.0217,27.8439,28.008,1483600.0
2008-01-04 15:00:00,40.97,41.05,40.81,40.97,1001400.0,28.008,28.0627,27.8986,28.008,1001400.0
2008-01-04 15:30:00,40.96,41.01,40.7,40.74,2817200.0,28.0012,28.0354,27.8234,27.8508,2817200.0
2008-01-07 09:30:00,40.81,41.06,40.67,40.88,1694200.0,27.8986,28.0695,27.8029,27.9465,1694200.0
2008-01-07 10:00:00,40.87,40.88,39.94,39.95,1376500.0,27.9397,27.9465,27.3039,27.3107,1376500.0
2008-01-07 10:30:00,39.95,39.97,39.67,39.84,3319700.0,27.3107,27.3244,27.1193,27.2355,3319700.0
2008-01-07 11:00:00,39.85,40.12,39.85,40.1,756000.0,27.2424,27.4269,27.2424,27.4133,756000.0
2008-01-07 11:30:00,40.1,40.46,40.08,40.26,550100.0,27.4133,27.6594,27.3996,27.5226,550100.0
2008-01-07 12:00:00,40.26,40.34,40.07,40.26,558600.0,27.5226,27.5773,27.3928,27.5226,558600.0
2008-01-07 12:30:00,40.26,40.62,40.25,40.54,481800.0,27.5226,27.7688,27.5158,27.7141,481800.0
2008-01-07 13:00:00,40.54,40.56,40.38,40.49,269200.0,27.7141,27.7277,27.6047,27.6799,269200.0
2008-01-07 13:30:00,40.49,40.5,40.2,40.37,731200.0,27.6799,27.6867,27.4816,27.5978,731200.0
2008-01-07 14:00:00,40.38,40.43,39.93,40.05,2072200.0,27.6047,27.6389,27.2971,27.3791,2072200.0
2008-01-07 14:30:00,40.04,40.35,39.94,40.16,432800.0,27.3722,27.5842,27.3039,27.4543,432800.0
2008-01-07 15:00:00,40.16,40.21,39.97,40.03,719800.0,27.4543,27.4885,27.3244,27.3654,719800.0
2008-01-07 15:30:00,40.03,40.37,39.87,40.25,1270200.0,27.3654,27.5978,27.256,27.5158,1270200.0
2008-01-08 09:30:00,40.4,41.07,40.35,40.66,1155400.0,27.6184,28.0764,27.5842,27.7961,1155400.0
2008-01-08 10:00:00,40.66,41.02,40.59,40.85,852500.0,27.7961,28.0422,27.7482,27.926,852500.0
2008-01-08 10:30:00,40.85,40.87,40.71,40.82,664200.0,27.926,27.9397,27.8303,27.9055,664200.0
2008-01-08 11:00:00,40.82,40.84,40.5,40.55,1147000.0,27.9055,27.9191,27.6867,27.7209,1147000.0
2008-01-08 11:30:00,40.55,40.62,40.38,40.55,1375300.0,27.7209,27.7688,27.6047,27.7209,1375300.0
2008-01-08 12:00:00,40.55,40.63,40.47,40.58,439500.0,27.7209,27.7756,27.6662,27.7414,439500.0
2008-01-08 12:30:00,40.58,40.58,40.38,40.49,876500.0,27.7414,27.7414,27.6047,27.6799,876500.0
2008-01-08 13:00:00,40.5,40.62,40.38,40.51,1611600.0,27.6867,27.7688,27.6047,27.6936,1611600.0
2008-01-08 13:30:00,40.51,40.68,40.42,40.68,703600.0,27.6936,27.8098,27.632,27.8098,703600.0
2008-01-08 14:00:00,40.67,40.76,40.61,40.76,617000.0,27.8029,27.8645,27.7619,27.8645,617000.0
2008-01-08 14:30:00,40.77,40.77,40.3,40.31,979800.0,27.8713,27.8713,27.55,27.5568,979800.0
2008-01-08 15:00:00,40.31,40.4,39.84,40.03,5029400.0,27.5568,27.6184,27.2355,27.3654,5029400.0
2008-01-08 15:30:00,40.03,40.25,39.55,39.6,2358700.0,27.3654,27.5158,27.0373,27.0715,2358700.0
2008-01-09 09:30:00,39.47,40.0,39.47,39.87,2480200.0,26.9826,27.3449,26.9826,27.256,2480200.0
2008-01-09 10:00:00,39.87,40.08,39.63,39.73,963800.0,27.256,27.3996,27.092,27.1603,963800.0
2008-01-09 10:30:00,39.73,39.89,39.64,39.77,944600.0,27.1603,27.2697,27.0988,27.1877,944600.0
2008-01-09 11:00:00,39.78,39.82,39.35,39.37,833900.0,27.1945,27.2219,26.9006,26.9142,833900.0
2008-01-09 11:30:00,39.37,39.38,38.86,38.98,1020700.0,26.9142,26.9211,26.5656,26.6476,1020700.0
2008-01-09 12:00:00,38.98,39.61,38.95,39.6,1386600.0,26.6476,27.0783,26.6271,27.0715,1386600.0
2008-01-09 12:30:00,39.6,39.61,39.3,39.46,414500.0,27.0715,27.0783,26.8664,26.9757,414500.0
2008-01-09 13:00:00,39.48,39.55,39.3,39.34,998200.0,26.9894,27.0373,26.8664,26.8937,998200.0
2008-01-09 13:30:00,39.34,39.36,38.96,38.98,4341300.0,26.8937,26.9074,26.6339,26.6476,4341300.0
2008-01-09 14:00:00,38.98,39.01,38.75,38.9,2158000.0,26.6476,26.6681,26.4904,26.5929,2158000.0
2008-01-09 14:30:00,38.9,39.52,38.85,39.41,4407300.0,26.5929,27.0168,26.5587,26.9416,4407300.0
2008-01-09 15:00:00,39.42,39.73,39.38,39.5,1305700.0,26.9484,27.1603,26.9211,27.0031,1305700.0
2008-01-09 15:30:00,39.51,39.97,39.34,39.97,2696000.0,27.0099,27.3244,26.8937,27.3244,2696000.0
2008-01-10 09:30:00,39.61,39.79,39.18,39.78,1686900.0,27.0783,27.2013,26.7843,27.1945,1686900.0
2008-01-10 10:00:00,39.78,40.1,39.78,39.9,1796800.0,27.1945,27.4133,27.1945,27.2765,1796800.0
2008-01-10 10:30:00,39.91,40.09,39.72,39.79,610200.0,27.2834,27.4064,27.1535,27.2013,610200.0
2008-01-10 11:00:00,39.78,39.82,39.66,39.75,398200.0,27.1945,27.2219,27.1125,27.174,398200.0
2008-01-10 11:30:00,39.76,39.93,39.68,39.87,275300.0,27.1808,27.2971,27.1261,27.256,275300.0
2008-01-10 12:00:00,39.86,40.38,39.8,40.19,1563000.0,27.2492,27.6047,27.2082,27.4748,1563000.0
2008-01-10 12:30:00,40.19,40.37,40.02,40.31,1238200.0,27.4748,27.5978,27.3586,27.5568,1238200.0
2008-01-10 13:00:00,40.32,40.39,40.13,40.27,903800.0,27.5637,27.6115,27.4338,27.5295,903800.0
2008-01-10 13:30:00,40.27,40.34,39.74,40.0,1090600.0,27.5295,27.5773,27.1672,27.3449,1090600.0
2008-01-10 14:00:00,40.01,40.28,39.86,40.17,966500.0,27.3517,27.5363,27.2492,27.4611,966500.0
2008-01-10 14:30:00,40.17,40.65,40.12,40.59,997700.0,27.4611,27.7893,27.4269,27.7482,997700.0
2008-01-10 15:00:00,40.59,40.74,40.52,40.74,892600.0,27.7482,27.8508,27.7004,27.8508,892600.0
2008-01-10 15:30:00,40.74,40.81,40.42,40.52,1846000.0,27.8508,27.8986,27.632,27.7004,1846000.0
2008-01-11 09:30:00,39.94,40.45,39.94,40.21,1032500.0,27.3039,27.6525,27.3039,27.4885,1032500.0
2008-01-11 10:00:00,40.21,40.27,40.07,40.17,713000.0,27.4885,27.5295,27.3928,27.4611,713000.0
2008-01-11 10:30:00,40.16,40.51,40.13,40.32,1225800.0,27.4543,27.6936,27.4338,27.5637,1225800.0
2008-01-11 11:00:00,40.32,40.36,40.15,40.32,421400.0,27.5637,27.591,27.4474,27.5637,421400.0
2008-01-11 11:30:00,40.32,40.47,40.3,40.38,398900.0,27.5637,27.6662,27.55,27.6047,398900.0
2008-01-11 12:00:00,40.38,40.47,40.19,40.4,734000.0,27.6047,27.6662,27.4748,27.6184,734000.0
2008-01-11 12:30:00,40.4,40.47,40.26,40.47,333300.0,27.6184,27.6662,27.5226,27.6662,333300.0
2008-01-11 13:00:00,40.46,40.48,40.02,40.22,814400.0,27.6594,27.673,27.3586,27.4953,814400.0
2008-01-11 13:30:00,40.22,40.25,40.02,40.02,484600.0,27.4953,27.5158,27.3586,27.3586,484600.0
2008-01-11 14:00:00,40.02,40.23,39.98,40.13,752600.0,27.3586,27.5021,27.3312,27.4338,752600.0
2008-01-11 14:30:00,40.11,40.21,39.94,40.04,664000.0,27.4201,27.4885,27.3039,27.3722,664000.0
2008-01-11 15:00:00,40.04,40.06,39.79,39.96,880600.0,27.3722,27.3859,27.2013,27.3176,880600.0
2008-01-11 15:30:00,39.96,40.18,39.9,40.08,1975000.0,27.3176,27.468,27.2765,27.3996,1975000.0
2008-01-14 09:30:00,40.35,40.55,40.2,40.51,722700.0,27.5842,27.7209,27.4816,27.6936,722700.0
2008-01-14 10:00:00,40.5,40.8,40.44,40.68,645500.0,27.6867,27.8918,27.6457,27.8098,645500.0
2008-01-14 10:30:00,40.68,40.86,40.68,40.86,471400.0,27.8098,27.9328,27.8098,27.9328,471400.0
2008-01-14 11:00:00,40.88,40.95,40.84,40.92,335800.0,27.9465,27.9943,27.9191,27.9738,335800.0
2008-01-14 11:30:00,40.91,40.97,40.81,40.91,331700.0,27.967,28.008,27.8986,27.967,331700.0
2008-01-14 12:00:00,40.91,41.01,40.86,40.96,448000.0,27.967,28.0354,27.9328,28.0012,448000.0
2008-01-14 12:30:00,40.96,40.98,40.88,40.92,440200.0,28.0012,28.0149,27.9465,27.9738,440200.0
2008-01-14 13:00:00,40.93,41.01,40.89,40.94,499200.0,27.9807,28.0354,27.9533,27.9875,499200.0
2008-01-14 13:30:00,40.94,41.17,40.93,41.12,534000.0,27.9875,28.1447,27.9807,28.1106,534000.0
2008-01-14 14:00:00,41.13,41.17,40.93,41.09,631300.0,28.1174,28.1447,27.9807,28.0901,631300.0
2008-01-14 14:30:00,41.09,41.33,41.09,41.33,1053200.0,28.0901,28.2541,28.0901,28.2541,1053200.0
2008-01-14 15:00:00,41.34,41.38,41.12,41.2,4398400.0,28.261,28.2883,28.1106,28.1653,4398400.0
2008-01-14 15:30:00,41.2,41.44,41.17,41.41,3180300.0,28.1653,28.3293,28.1447,28.3088,3180300.0
2008-01-15 09:30:00,40.71,41.29,40.71,41.15,912000.0,27.8303,28.2268,27.8303,28.1311,912000.0
2008-01-15 10:00:00,41.15,41.21,40.57,40.62,1785700.0,28.1311,28.1721,27.7346,27.7688,1785700.0
2008-01-15 10:30:00,40.61,40.8,40.56,40.66,1278900.0,27.7619,27.8918,27.7277,27.7961,1278900.0
2008-01-15 11:00:00,40.66,40.81,40.46,40.49,753600.0,27.7961,27.8986,27.6594,27.6799,753600.0
2008-01-15 11:30:00,40.5,40.5,40.3,40.36,1572800.0,27.6867,27.6867,27.55,27.591,1572800.0
2008-01-15 12:00:00,40.36,40.53,40.29,40.48,468100.0,27.591,27.7072,27.5432,27.673,468100.0
2008-01-15 12:30:00,40.47,40.47,40.25,40.32,2167300.0,27.6662,27.6662,27.5158,27.5637,2167300.0
2008-01-15 13:00:00,40.32,40.63,40.28,40.37,826000.0,27.5637,27.7756,27.5363,27.5978,826000.0
2008-01-15 13:30:00,40.36,40.36,40.22,40.34,315900.0,27.591,27.591,27.4953,27.5773,315900.0
2008-01-15 14:00:00,40.34,40.42,40.19,40.29,793400.0,27.5773,27.632,27.4748,27.5432,793400.0
2008-01-15 14:30:00,40.29,40.29,40.02,40.05,842100.0,27.5432,27.5432,27.3586,27.3791,842100.0
2008-01-15 15:00:00,40.06,40.38,39.94,40.36,1225600.0,27.3859,27.6047,27.3039,27.591,1225600.0
2008-01-15 15:30:00,40.36,40.53,40.14,40.16,1567600.0,27.591,27.7072,27.4406,27.4543,1567600.0
2008-01-16 09:30:00,39.6,40.12,39.53,39.54,1697900.0,27.0715,27.4269,27.0236,27.0304,1697900.0
2008-01-16 10:00:00,39.54,39.63,38.92,39.0,1942400.0,27.0304,27.092,26.6066,26.6613,1942400.0
2008-01-16 10:30:00,38.99,39.07,38.29,38.54,1491600.0,26.6544,26.7091,26.1759,26.3468,1491600.0
2008-01-16 11:00:00,38.55,39.05,38.55,39.05,1111400.0,26.3537,26.6955,26.3537,26.6955,1111400.0
2008-01-16 11:30:00,39.05,39.26,38.73,39.2,1417500.0,26.6955,26.839,26.4767,26.798,1417500.0
2008-01-16 12:00:00,39.2,39.37,39.03,39.19,1341500.0,26.798,26.9142,26.6818,26.7912,1341500.0
2008-01-16 12:30:00,39.19,39.55,39.1,39.14,1624400.0,26.7912,27.0373,26.7296,26.757,1624400.0
2008-01-16 13:00:00,39.14,39.26,38.81,38.82,895300.0,26.757,26.839,26.5314,26.5382,895300.0
2008-01-16 13:30:00,38.81,39.08,38.78,38.99,656600.0,26.5314,26.716,26.5109,26.6544,656600.0
2008-01-16 14:00:00,39.0,39.39,38.83,39.39,1308400.0,26.6613,26.9279,26.5451,26.9279,1308400.0
2008-01-16 14:30:00,39.39,39.63,39.21,39.24,1492200.0,26.9279,27.092,26.8048,26.8254,1492200.0
2008-01-16 15:00:00,39.24,39.48,39.18,39.35,1232300.0,26.8254,26.9894,26.7843,26.9006,1232300.0
2008-01-16 15:30:00,39.36,39.43,38.8,38.9,1688400.0,26.9074,26.9552,26.5246,26.5929,1688400.0
2008-01-17 09:30:00,38.37,38.84,38.05,38.69,2149300.0,26.2306,26.5519,26.0118,26.4494,2149300.0
2008-01-17 10:00:00,38.7,38.7,37.68,37.85,2375300.0,26.4562,26.4562,25.7589,25.8751,2375300.0
2008-01-17 10:30:00,37.85,38.12,37.47,37.95,2423300.0,25.8751,26.0597,25.6153,25.9435,2423300.0
2008-01-17 11:00:00,37.96,38.34,37.69,37.7,1032400.0,25.9503,26.2101,25.7657,25.7726,1032400.0
2008-01-17 11:30:00,37.71,37.83,37.19,37.27,1245300.0,25.7794,25.8614,25.4239,25.4786,1245300.0
2008-01-17 12:00:00,37.27,37.74,37.01,37.54,4424300.0,25.4786,25.7999,25.3009,25.6632,4424300.0
2008-01-17 12:30:00,37.53,37.75,37.5,37.53,807000.0,25.6564,25.8068,25.6358,25.6564,807000.0
2008-01-17 13:00:00,37.52,37.72,37.39,37.56,743900.0,25.6495,25.7862,25.5607,25.6769,743900.0
2008-01-17 13:30:00,37.56,37.83,37.42,37.56,424100.0,25.6769,25.8614,25.5812,25.6769,424100.0
2008-01-17 14:00:00,37.55,37.59,37.22,37.27,611600.0,25.67,25.6974,25.4444,25.4786,611600.0
2008-01-17 14:30:00,37.27,37.32,37.01,37.18,1191600.0,25.4786,25.5128,25.3009,25.4171,1191600.0
2008-01-17 15:00:00,37.18,37.38,37.09,37.1,1162900.0,25.4171,25.5538,25.3556,25.3624,1162900.0
2008-01-17 15:30:00,37.1,37.15,36.65,36.79,2470400.0,25.3624,25.3966,25.0548,25.1505,2470400.0
2008-01-18 09:30:00,37.08,37.89,37.08,37.35,3053000.0,25.3487,25.9025,25.3487,25.5333,3053000.0
2008-01-18 10:00:00,37.36,37.95,37.35,37.75,1082600.0,25.5401,25.9435,25.5333,25.8068,1082600.0
2008-01-18 10:30:00,37.77,37.81,37.39,37.39,631900.0,25.8204,25.8478,25.5607,25.5607,631900.0
2008-01-18 11:00:00,37.39,37.46,36.77,36.99,684700.0,25.5607,25.6085,25.1368,25.2872,684700.0
2008-01-18 11:30:00,36.98,37.11,36.47,36.63,1337600.0,25.2804,25.3692,24.9317,25.0411,1337600.0
2008-01-18 12:00:00,36.64,37.28,36.63,37.26,1068500.0,25.0479,25.4855,25.0411,25.4718,1068500.0
2008-01-18 12:30:00,37.27,37.49,36.84,37.04,2511700.0,25.4786,25.629,25.1847,25.3214,2511700.0
2008-01-18 13:00:00,37.05,37.33,36.64,36.88,1386000.0,25.3282,25.5196,25.0479,25.212,1386000.0
2008-01-18 13:30:00,36.89,37.15,36.8,36.96,656000.0,25.2188,25.3966,25.1573,25.2667,656000.0
2008-01-18 14:00:00,36.96,37.36,36.9,37.13,1021200.0,25.2667,25.5401,25.2257,25.3829,1021200.0
2008-01-18 14:30:00,37.13,37.22,36.94,37.21,533900.0,25.3829,25.4444,25.253,25.4376,533900.0
2008-01-18 15:00:00,37.23,37.52,37.06,37.27,1699200.0,25.4513,25.6495,25.3351,25.4786,1699200.0
2008-01-18 15:30:00,37.27,37.65,37.15,37.45,1924700.0,25.4786,25.7384,25.3966,25.6017,1924700.0
2008-01-22 09:30:00,35.38,37.0,34.83,36.41,3595000.0,24.1866,25.294,23.8106,24.8907,3595000.0
2008-01-22 10:00:00,36.42,37.1,36.23,36.81,1703700.0,24.8975,25.3624,24.7676,25.1641,1703700.0
2008-01-22 10:30:00,36.8,37.15,36.55,36.9,3403500.0,25.1573,25.3966,24.9864,25.2257,3403500.0
2008-01-22 11:00:00,36.89,37.43,36.87,36.97,2318300.0,25.2188,25.588,25.2052,25.2735,2318300.0
2008-01-22 11:30:00,36.96,36.99,36.65,36.68,472600.0,25.2667,25.2872,25.0548,25.0753,472600.0
2008-01-22 12:00:00,36.7,37.02,36.62,36.84,699300.0,25.089,25.3077,25.0343,25.1847,699300.0
2008-01-22 12:30:00,36.84,37.21,36.73,37.12,1876400.0,25.1847,25.4376,25.1095,25.3761,1876400.0
2008-01-22 13:00:00,37.15,37.4,36.9,37.02,1941200.0,25.3966,25.5675,25.2257,25.3077,1941200.0
2008-01-22 13:30:00,37.01,37.16,36.78,37.01,773500.0,25.3009,25.4034,25.1436,25.3009,773500.0
2008-01-22 14:00:00,37.03,37.12,36.74,36.97,936000.0,25.3145,25.3761,25.1163,25.2735,936000.0
2008-01-22 14:30:00,36.96,37.02,36.77,36.9,451500.0,25.2667,25.3077,25.1368,25.2257,451500.0
2008-01-22 15:00:00,36.89,37.18,36.88,36.99,576000.0,25.2188,25.4171,25.212,25.2872,576000.0
2008-01-22 15:30:00,37.0,37.45,36.99,37.02,896100.0,25.294,25.6017,25.2872,25.3077,896100.0
2008-01-23 09:30:00,36.08,36.44,35.62,36.38,2542800.0,24.6651,24.9112,24.3506,24.8702,2542800.0
2008-01-23 10:00:00,36.37,36.76,36.1,36.27,2529000.0,24.8634,25.13,24.6788,24.795,2529000.0
2008-01-23 10:30:00,36.28,36.39,36.01,36.09,1501900.0,24.8018,24.877,24.6173,24.6719,1501900.0
2008-01-23 11:00:00,36.09,36.19,35.65,35.66,2052400.0,24.6719,24.7403,24.3711,24.378,2052400.0
2008-01-23 11:30:00,35.66,35.66,35.23,35.24,1791000.0,24.378,24.378,24.084,24.0909,1791000.0
2008-01-23 12:00:00,35.23,35.64,35.07,35.36,1923200.0,24.084,24.3643,23.9746,24.1729,1923200.0
2008-01-23 12:30:00,35.36,35.37,34.65,34.9,1898500.0,24.1729,24.1797,23.6875,23.8584,1898500.0
2008-01-23 13:00:00,34.9,35.42,34.74,35.33,1190200.0,23.8584,24.2139,23.7491,24.1524,1190200.0
2008-01-23 13:30:00,35.33,35.8,35.14,35.57,1479900.0,24.1524,24.4737,24.0225,24.3165,1479900.0
2008-01-23 14:00:00,35.57,36.23,35.4,36.15,1064000.0,24.3165,24.7676,24.2002,24.713,1064000.0
2008-01-23 14:30:00,36.12,36.12,35.59,35.92,864100.0,24.6924,24.6924,24.3301,24.5557,864100.0
2008-01-23 15:00:00,35.92,37.06,35.88,36.99,2209600.0,24.5557,25.3351,24.5284,25.2872,2209600.0
2008-01-23 15:30:00,37.0,37.64,37.0,37.55,2828100.0,25.294,25.7316,25.294,25.67,2828100.0
2008-01-24 09:30:00,38.09,38.8,37.95,38.4,3164600.0,26.0392,26.5246,25.9435,26.2511,3164600.0
2008-01-24 10:00:00,38.39,38.58,37.86,38.27,3107600.0,26.2443,26.3742,25.882,26.1622,3107600.0
2008-01-24 10:30:00,38.27,38.42,37.98,38.17,1830600.0,26.1622,26.2648,25.964,26.0939,1830600.0
2008-01-24 11:00:00,38.17,38.55,37.97,38.55,1330100.0,26.0939,26.3537,25.9572,26.3537,1330100.0
2008-01-24 11:30:00,38.54,38.7,38.38,38.39,1251600.0,26.3468,26.4562,26.2374,26.2443,1251600.0
2008-01-24 12:00:00,38.38,38.48,38.11,38.14,495300.0,26.2374,26.3058,26.0529,26.0734,495300.0
2008-01-24 12:30:00,38.13,38.22,38.0,38.22,508800.0,26.0665,26.1281,25.9777,26.1281,508800.0
2008-01-24 13:00:00,38.22,38.29,38.03,38.12,664500.0,26.1281,26.1759,25.9982,26.0597,664500.0
2008-01-24 13:30:00,38.12,38.55,38.07,38.45,587600.0,26.0597,26.3537,26.0255,26.2853,587600.0
2008-01-24 14:00:00,38.45,38.7,38.34,38.65,649500.0,26.2853,26.4562,26.2101,26.422,649500.0
2008-01-24 14:30:00,38.66,38.77,38.23,38.33,1055400.0,26.4289,26.504,26.1349,26.2033,1055400.0
2008-01-24 15:00:00,38.33,38.53,38.26,38.43,990500.0,26.2033,26.34,26.1554,26.2716,990500.0
2008-01-24 15:30:00,38.45,38.64,38.43,38.55,1611100.0,26.2853,26.4152,26.2716,26.3537,1611100.0
2008-01-25 09:30:00,39.46,39.54,39.11,39.43,1866200.0,26.9757,27.0304,26.7365,26.9552,1866200.0
2008-01-25 10:00:00,39.45,39.54,39.23,39.23,803100.0,26.9689,27.0304,26.8185,26.8185,803100.0
2008-01-25 10:30:00,39.22,39.24,38.85,38.9,1366300.0,26.8117,26.8254,26.5587,26.5929,1366300.0
2008-01-25 11:00:00,38.92,39.08,38.8,38.91,930900.0,26.6066,26.716,26.5246,26.5998,930900.0
2008-01-25 11:30:00,38.9,39.23,38.9,39.14,459600.0,26.5929,26.8185,26.5929,26.757,459600.0
2008-01-25 12:00:00,39.15,39.19,38.92,39.04,419700.0,26.7638,26.7912,26.6066,26.6886,419700.0
2008-01-25 12:30:00,39.03,39.03,38.5,38.57,2637100.0,26.6818,26.6818,26.3195,26.3673,2637100.0
2008-01-25 13:00:00,38.58,38.82,38.43,38.6,1213000.0,26.3742,26.5382,26.2716,26.3878,1213000.0
2008-01-25 13:30:00,38.6,38.64,38.17,38.4,1157300.0,26.3878,26.4152,26.0939,26.2511,1157300.0
2008-01-25 14:00:00,38.4,38.64,38.33,38.51,383100.0,26.2511,26.4152,26.2033,26.3263,383100.0
2008-01-25 14:30:00,38.5,38.63,38.21,38.43,822800.0,26.3195,26.4083,26.1212,26.2716,822800.0
2008-01-25 15:00:00,38.4,38.78,38.34,38.63,957000.0,26.2511,26.5109,26.2101,26.4083,957000.0
2008-01-25 15:30:00,38.64,38.74,38.3,38.45,765600.0,26.4152,26.4835,26.1827,26.2853,765600.0
2008-01-28 09:30:00,38.55,38.66,38.13,38.51,1891100.0,26.3537,26.4289,26.0665,26.3263,1891100.0
2008-01-28 10:00:00,38.49,38.65,38.12,38.64,935600.0,26.3126,26.422,26.0597,26.4152,935600.0
2008-01-28 10:30:00,38.63,38.85,38.4,38.78,1201400.0,26.4083,26.5587,26.2511,26.5109,1201400.0
2008-01-28 11:00:00,38.77,38.94,38.66,38.81,1118200.0,26.504,26.6203,26.4289,26.5314,1118200.0
2008-01-28 11:30:00,38.81,38.96,38.77,38.85,628600.0,26.5314,26.6339,26.504,26.5587,628600.0
2008-01-28 12:00:00,38.85,38.92,38.67,38.68,315400.0,26.5587,26.6066,26.4357,26.4425,315400.0
2008-01-28 12:30:00,38.69,38.83,38.62,38.76,390800.0,26.4494,26.5451,26.4015,26.4972,390800.0
2008-01-28 13:00:00,38.78,39.01,38.74,38.95,568600.0,26.5109,26.6681,26.4835,26.6271,568600.0
2008-01-28 13:30:00,38.95,39.02,38.77,38.88,226100.0,26.6271,26.675,26.504,26.5792,226100.0
2008-01-28 14:00:00,38.88,39.21,38.88,39.07,523100.0,26.5792,26.8048,26.5792,26.7091,523100.0
2008-01-28 14:30:00,39.09,39.24,38.95,39.0,229100.0,26.7228,26.8254,26.6271,26.6613,229100.0
2008-01-28 15:00:00,39.0,39.11,38.7,38.82,1456600.0,26.6613,26.7365,26.4562,26.5382,1456600.0
2008-01-28 15:30:00,38.82,39.24,38.82,39.2,726400.0,26.5382,26.8254,26.5382,26.798,726400.0
2008-01-29 09:30:00,39.59,39.98,39.55,39.67,1580500.0,27.0646,27.3312,27.0373,27.1193,1580500.0
2008-01-29 10:00:00,39.67,39.98,39.61,39.89,1271800.0,27.1193,27.3312,27.0783,27.2697,1271800.0
2008-01-29 10:30:00,39.89,40.03,39.71,39.76,2523900.0,27.2697,27.3654,27.1467,27.1808,2523900.0
2008-01-29 11:00:00,39.75,40.01,39.75,39.86,534700.0,27.174,27.3517,27.174,27.2492,534700.0
2008-01-29 11:30:00,39.84,39.92,39.66,39.73,479900.0,27.2355,27.2902,27.1125,27.1603,479900.0
2008-01-29 12:00:00,39.72,39.73,39.4,39.47,548300.0,27.1535,27.1603,26.9347,26.9826,548300.0
2008-01-29 12:30:00,39.47,39.59,39.33,39.35,338300.0,26.9826,27.0646,26.8869,26.9006,338300.0
2008-01-29 13:00:00,39.34,39.56,39.24,39.53,730700.0,26.8937,27.0441,26.8254,27.0236,730700.0
2008-01-29 13:30:00,39.53,39.56,39.31,39.34,378100.0,27.0236,27.0441,26.8732,26.8937,378100.0
2008-01-29 14:00:00,39.33,39.4,39.23,39.34,458400.0,26.8869,26.9347,26.8185,26.8937,458400.0
2008-01-29 14:30:00,39.34,39.38,39.22,39.32,327400.0,26.8937,26.9211,26.8117,26.88,327400.0
2008-01-29 15:00:00,39.32,39.59,39.31,39.54,1446500.0,26.88,27.0646,26.8732,27.0304,1446500.0
2008-01-29 15:30:00,39.55,39.59,39.41,39.46,1084800.0,27.0373,27.0646,26.9416,26.9757,1084800.0
2008-01-30 09:30:00,39.2,39.41,39.01,39.33,646900.0,26.798,26.9416,26.6681,26.8869,646900.0
2008-01-30 10:00:00,39.33,39.61,39.3,39.49,687300.0,26.8869,27.0783,26.8664,26.9963,687300.0
2008-01-30 10:30:00,39.47,39.53,39.41,39.5,236300.0,26.9826,27.0236,26.9416,27.0031,236300.0
2008-01-30 11:00:00,39.5,39.52,39.3,39.35,323100.0,27.0031,27.0168,26.8664,26.9006,323100.0
2008-01-30 11:30:00,39.35,39.45,39.23,39.34,375800.0,26.9006,26.9689,26.8185,26.8937,375800.0
2008-01-30 12:00:00,39.33,39.4,39.26,39.27,266100.0,26.8869,26.9347,26.839,26.8459,266100.0
2008-01-30 12:30:00,39.26,39.29,39.18,39.23,161800.0,26.839,26.8595,26.7843,26.8185,161800.0
2008-01-30 13:00:00,39.23,39.33,39.22,39.28,277000.0,26.8185,26.8869,26.8117,26.8527,277000.0
2008-01-30 13:30:00,39.27,39.3,39.18,39.26,648300.0,26.8459,26.8664,26.7843,26.839,648300.0
2008-01-30 14:00:00,39.26,40.34,39.01,40.28,2423900.0,26.839,27.5773,26.6681,27.5363,2423900.0
2008-01-30 14:30:00,40.28,40.33,39.7,40.31,3077800.0,27.5363,27.5705,27.1398,27.5568,3077800.0
2008-01-30 15:00:00,40.31,40.65,39.96,40.07,1944600.0,27.5568,27.7893,27.3176,27.3928,1944600.0
2008-01-30 15:30:00,40.06,40.14,39.36,39.44,2195200.0,27.3859,27.4406,26.9074,26.9621,2195200.0
2008-01-31 09:30:00,39.24,39.24,38.62,39.05,2079700.0,26.8254,26.8254,26.4015,26.6955,2079700.0
2008-01-31 10:00:00,39.05,39.34,38.86,39.33,1021600.0,26.6955,26.8937,26.5656,26.8869,1021600.0
2008-01-31 10:30:00,39.31,39.4,39.01,39.37,853600.0,26.8732,26.9347,26.6681,26.9142,853600.0
2008-01-31 11:00:00,39.37,39.65,39.22,39.57,881600.0,26.9142,27.1056,26.8117,27.0509,881600.0
2008-01-31 11:30:00,39.57,40.13,39.37,39.81,986000.0,27.0509,27.4338,26.9142,27.215,986000.0
2008-01-31 12:00:00,39.81,39.87,39.53,39.68,523500.0,27.215,27.256,27.0236,27.1261,523500.0
2008-01-31 12:30:00,39.68,39.8,39.5,39.61,836000.0,27.1261,27.2082,27.0031,27.0783,836000.0
2008-01-31 13:00:00,39.62,39.69,39.5,39.63,820600.0,27.0851,27.133,27.0031,27.092,820600.0
2008-01-31 13:30:00,39.64,39.87,39.61,39.68,451500.0,27.0988,27.256,27.0783,27.1261,451500.0
2008-01-31 14:00:00,39.69,39.98,39.64,39.85,570600.0,27.133,27.3312,27.0988,27.2424,570600.0
2008-01-31 14:30:00,39.85,40.2,39.75,40.2,1493800.0,27.2424,27.4816,27.174,27.4816,1493800.0
2008-01-31 15:00:00,40.18,40.24,39.99,40.16,1174700.0,27.468,27.509,27.3381,27.4543,1174700.0
2008-01-31 15:30:00,40.16,40.33,39.87,39.94,1252100.0,27.4543,27.5705,27.256,27.3039,1252100.0
2008-02-01 09:30:00,40.76,40.87,40.35,40.68,895900.0,27.8645,27.9397,27.5842,27.8098,895900.0
2008-02-01 10:00:00,40.68,41.03,40.4,40.55,1411200.0,27.8098,28.049,27.6184,27.7209,1411200.0
2008-02-01 10:30:00,40.53,40.53,40.15,40.22,2037300.0,27.7072,27.7072,27.4474,27.4953,2037300.0
2008-02-01 11:00:00,40.22,40.55,40.14,40.4,805300.0,27.4953,27.7209,27.4406,27.6184,805300.0
2008-02-01 11:30:00,40.4,40.7,40.34,40.6,565200.0,27.6184,27.8234,27.5773,27.7551,565200.0
2008-02-01 12:00:00,40.6,40.61,40.36,40.44,385600.0,27.7551,27.7619,27.591,27.6457,385600.0
2008-02-01 12:30:00,40.44,40.46,40.24,40.29,533800.0,27.6457,27.6594,27.509,27.5432,533800.0
2008-02-01 13:00:00,40.3,40.6,40.3,40.57,247900.0,27.55,27.7551,27.55,27.7346,247900.0
2008-02-01 13:30:00,40.56,40.67,40.44,40.44,601200.0,27.7277,27.8029,27.6457,27.6457,601200.0
2008-02-01 14:00:00,40.44,40.71,40.42,40.68,410900.0,27.6457,27.8303,27.632,27.8098,410900.0
2008-02-01 14:30:00,40.68,40.84,40.68,40.82,628500.0,27.8098,27.9191,27.8098,27.9055,628500.0
2008-02-01 15:00:00,40.81,40.91,40.66,40.9,1840000.0,27.8986,27.967,27.7961,27.9602,1840000.0
2008-02-01 15:30:00,40.91,41.06,40.88,40.94,2380000.0,27.967,28.0695,27.9465,27.9875,2380000.0
2008-02-04 09:30:00,40.76,41.09,40.56,40.67,1061100.0,27.8645,28.0901,27.7277,27.8029,1061100.0
2008-02-04 10:00:00,40.67,40.74,40.45,40.69,631800.0,27.8029,27.8508,27.6525,27.8166,631800.0
2008-02-04 10:30:00,40.68,40.74,40.5,40.64,690600.0,27.8098,27.8508,27.6867,27.7824,690600.0
2008-02-04 11:00:00,40.65,40.81,40.55,40.77,529600.0,27.7893,27.8986,27.7209,27.8713,529600.0
2008-02-04 11:30:00,40.77,40.82,40.67,40.7,364600.0,27.8713,27.9055,27.8029,27.8234,364600.0
2008-02-04 12:00:00,40.71,40.73,40.6,40.68,160600.0,27.8303,27.8439,27.7551,27.8098,160600.0
2008-02-04 12:30:00,40.69,40.83,40.64,40.79,435200.0,27.8166,27.9123,27.7824,27.885,435200.0
2008-02-04 13:00:00,40.79,40.79,40.54,40.59,361300.0,27.885,27.885,27.7141,27.7482,361300.0
2008-02-04 13:30:00,40.59,40.73,40.59,40.68,255900.0,27.7482,27.8439,27.7482,27.8098,255900.0
2008-02-04 14:00:00,40.68,40.69,40.57,40.64,242000.0,27.8098,27.8166,27.7346,27.7824,242000.0
2008-02-04 14:30:00,40.64,40.64,40.34,40.49,519000.0,27.7824,27.7824,27.5773,27.6799,519000.0
2008-02-04 15:00:00,40.48,40.59,40.41,40.56,414100.0,27.673,27.7482,27.6252,27.7277,414100.0
2008-02-04 15:30:00,40.55,40.56,40.22,40.24,1374400.0,27.7209,27.7277,27.4953,27.509,1374400.0
2008-02-05 09:30:00,39.55,39.75,39.29,39.6,1444500.0,27.0373,27.174,26.8595,27.0715,1444500.0
2008-02-05 10:00:00,39.58,39.63,39.35,39.63,1029500.0,27.0578,27.092,26.9006,27.092,1029500.0
2008-02-05 10:30:00,39.63,39.69,39.34,39.51,1049800.0,27.092,27.133,26.8937,27.0099,1049800.0
2008-02-05 11:00:00,39.5,39.63,39.35,39.53,558300.0,27.0031,27.092,26.9006,27.0236,558300.0
2008-02-05 11:30:00,39.53,39.66,39.45,39.62,392200.0,27.0236,27.1125,26.9689,27.0851,392200.0
2008-02-05 12:00:00,39.61,39.67,39.39,39.4,458700.0,27.0783,27.1193,26.9279,26.9347,458700.0
2008-02-05 12:30:00,39.41,39.51,39.29,39.42,399500.0,26.9416,27.0099,26.8595,26.9484,399500.0
2008-02-05 13:00:00,39.41,39.56,39.26,39.31,399700.0,26.9416,27.0441,26.839,26.8732,399700.0
2008-02-05 13:30:00,39.31,39.33,39.01,39.15,433800.0,26.8732,26.8869,26.6681,26.7638,433800.0
2008-02-05 14:00:00,39.16,39.28,39.0,39.25,739300.0,26.7707,26.8527,26.6613,26.8322,739300.0
2008-02-05 14:30:00,39.25,39.4,39.14,39.14,825600.0,26.8322,26.9347,26.757,26.757,825600.0
2008-02-05 15:00:00,39.14,39.15,38.92,39.0,783000.0,26.757,26.7638,26.6066,26.6613,783000.0
2008-02-05 15:30:00,39.0,39.2,38.9,38.9,1560500.0,26.6613,26.798,26.5929,26.5929,1560500.0
2008-02-06 09:30:00,39.15,39.39,38.83,39.07,907500.0,26.7638,26.9279,26.5451,26.7091,907500.0
2008-02-06 10:00:00,39.08,39.42,39.08,39.29,1180600.0,26.716,26.9484,26.716,26.8595,1180600.0
2008-02-06 10:30:00,39.29,39.48,39.09,39.39,735700.0,26.8595,26.9894,26.7228,26.9279,735700.0
2008-02-06 11:00:00,39.39,39.72,39.33,39.67,725300.0,26.9279,27.1535,26.8869,27.1193,725300.0
2008-02-06 11:30:00,39.68,39.7,39.47,39.54,255000.0,27.1261,27.1398,26.9826,27.0304,255000.0
2008-02-06 12:00:00,39.54,39.6,39.4,39.43,198300.0,27.0304,27.0715,26.9347,26.9552,198300.0
2008-02-06 12:30:00,39.43,39.49,39.31,39.35,368600.0,26.9552,26.9963,26.8732,26.9006,368600.0
2008-02-06 13:00:00,39.35,39.46,39.33,39.4,340900.0,26.9006,26.9757,26.8869,26.9347,340900.0
2008-02-06 13:30:00,39.38,39.39,39.09,39.11,342800.0,26.9211,26.9279,26.7228,26.7365,342800.0
2008-02-06 14:00:00,39.12,39.21,38.95,39.07,1050500.0,26.7433,26.8048,26.6271,26.7091,1050500.0
2008-02-06 14:30:00,39.07,39.23,39.02,39.12,632300.0,26.7091,26.8185,26.675,26.7433,632300.0
2008-02-06 15:00:00,39.11,39.2,38.87,39.01,791600.0,26.7365,26.798,26.5724,26.6681,791600.0
2008-02-06 15:30:00,39.01,39.04,38.53,38.68,4407000.0,26.6681,26.6886,26.34,26.4425,4407000.0
2008-02-07 09:30:00,38.5,39.02,38.04,38.21,1803800.0,26.3195,26.675,26.005,26.1212,1803800.0
2008-02-07 10:00:00,38.2,38.93,38.18,38.67,1223800.0,26.1144,26.6134,26.1007,26.4357,1223800.0
2008-02-07 10:30:00,38.66,38.75,38.44,38.64,657200.0,26.4289,26.4904,26.2785,26.4152,657200.0
2008-02-07 11:00:00,38.63,38.72,38.32,38.41,1187700.0,26.4083,26.4699,26.1964,26.2579,1187700.0
2008-02-07 11:30:00,38.41,38.76,38.3,38.74,469100.0,26.2579,26.4972,26.1827,26.4835,469100.0
2008-02-07 12:00:00,38.74,38.85,38.6,38.84,433400.0,26.4835,26.5587,26.3878,26.5519,433400.0
2008-02-07 12:30:00,38.84,39.15,38.83,39.1,353800.0,26.5519,26.7638,26.5451,26.7296,353800.0
2008-02-07 13:00:00,39.1,39.1,38.87,39.0,447400.0,26.7296,26.7296,26.5724,26.6613,447400.0
2008-02-07 13:30:00,39.01,39.35,38.95,39.31,963100.0,26.6681,26.9006,26.6271,26.8732,963100.0
2008-02-07 14:00:00,39.29,39.42,38.95,39.09,1212100.0,26.8595,26.9484,26.6271,26.7228,1212100.0
2008-02-07 14:30:00,39.09,39.09,38.76,38.85,556300.0,26.7228,26.7228,26.4972,26.5587,556300.0
2008-02-07 15:00:00,38.85,39.02,38.5,38.86,481700.0,26.5587,26.675,26.3195,26.5656,481700.0
2008-02-07 15:30:00,38.86,39.05,38.65,38.9,639100.0,26.5656,26.6955,26.422,26.5929,639100.0
2008-02-08 09:30:00,38.65,39.32,38.65,39.3,1142200.0,26.422,26.88,26.422,26.8664,1142200.0
2008-02-08 10:00:00,39.3,39.47,39.2,39.44,2540700.0,26.8664,26.9826,26.798,26.9621,2540700.0
2008-02-08 10:30:00,39.44,39.72,39.39,39.6,1174700.0,26.9621,27.1535,26.9279,27.0715,1174700.0
2008-02-08 11:00:00,39.6,39.78,39.53,39.61,1287500.0,27.0715,27.1945,27.0236,27.0783,1287500.0
2008-02-08 11:30:00,39.61,39.67,39.46,39.47,638400.0,27.0783,27.1193,26.9757,26.9826,638400.0
2008-02-08 12:00:00,39.47,39.54,39.29,39.47,744100.0,26.9826,27.0304,26.8595,26.9826,744100.0
2008-02-08 12:30:00,39.47,39.52,39.29,39.51,775200.0,26.9826,27.0168,26.8595,27.0099,775200.0
2008-02-08 13:00:00,39.51,39.52,39.25,39.42,1261700.0,27.0099,27.0168,26.8322,26.9484,1261700.0
2008-02-08 13:30:00,39.42,39.47,39.13,39.38,728800.0,26.9484,26.9826,26.7502,26.9211,728800.0
2008-02-08 14:00:00,39.38,39.51,39.28,39.45,779900.0,26.9211,27.0099,26.8527,26.9689,779900.0
2008-02-08 14:30:00,39.44,39.56,39.36,39.4,453100.0,26.9621,27.0441,26.9074,26.9347,453100.0
2008-02-08 15:00:00,39.41,39.61,39.37,39.6,769700.0,26.9416,27.0783,26.9142,27.0715,769700.0
2008-02-08 15:30:00,39.61,39.87,39.58,39.65,1554500.0,27.0783,27.256,27.0578,27.1056,1554500.0
2008-02-11 09:30:00,39.88,39.97,39.49,39.64,806200.0,27.2629,27.3244,26.9963,27.0988,806200.0
2008-02-11 10:00:00,39.63,39.7,39.35,39.51,1014400.0,27.092,27.1398,26.9006,27.0099,1014400.0
2008-02-11 10:30:00,39.51,39.62,39.4,39.61,548100.0,27.0099,27.0851,26.9347,27.0783,548100.0
2008-02-11 11:00:00,39.61,39.92,39.59,39.85,717300.0,27.0783,27.2902,27.0646,27.2424,717300.0
2008-02-11 11:30:00,39.85,39.94,39.76,39.83,618000.0,27.2424,27.3039,27.1808,27.2287,618000.0
2008-02-11 12:00:00,39.83,40.07,39.83,39.96,453700.0,27.2287,27.3928,27.2287,27.3176,453700.0
2008-02-11 12:30:00,39.96,40.26,39.94,40.24,567600.0,27.3176,27.5226,27.3039,27.509,567600.0
2008-02-11 13:00:00,40.24,40.32,40.15,40.32,529300.0,27.509,27.5637,27.4474,27.5637,529300.0
2008-02-11 13:30:00,40.33,40.37,40.21,40.27,492100.0,27.5705,27.5978,27.4885,27.5295,492100.0
2008-02-11 14:00:00,40.26,40.31,40.16,40.17,393000.0,27.5226,27.5568,27.4543,27.4611,393000.0
2008-02-11 14:30:00,40.18,40.31,40.03,40.17,917800.0,27.468,27.5568,27.3654,27.4611,917800.0
2008-02-11 15:00:00,40.17,40.36,40.1,40.35,704300.0,27.4611,27.591,27.4133,27.5842,704300.0
2008-02-11 15:30:00,40.35,40.36,40.12,40.2,2185900.0,27.5842,27.591,27.4269,27.4816,2185900.0
2008-02-12 09:30:00,40.21,40.92,40.21,40.78,1370300.0,27.4885,27.9738,27.4885,27.8781,1370300.0
2008-02-12 10:00:00,40.78,41.2,40.77,41.13,3597500.0,27.8781,28.1653,27.8713,28.1174,3597500.0
2008-02-12 10:30:00,41.12,41.16,40.97,41.06,957000.0,28.1106,28.1379,28.008,28.0695,957000.0
2008-02-12 11:00:00,41.06,41.2,40.97,41.02,515200.0,28.0695,28.1653,28.008,28.0422,515200.0
2008-02-12 11:30:00,41.04,41.08,40.86,40.88,545400.0,28.0559,28.0832,27.9328,27.9465,545400.0
2008-02-12 12:00:00,40.87,40.9,40.55,40.6,997200.0,27.9397,27.9602,27.7209,27.7551,997200.0
2008-02-12 12:30:00,40.6,40.62,40.51,40.61,1251300.0,27.7551,27.7688,27.6936,27.7619,1251300.0
2008-02-12 13:00:00,40.62,40.8,40.62,40.75,321900.0,27.7688,27.8918,27.7688,27.8576,321900.0
2008-02-12 13:30:00,40.74,40.81,40.66,40.78,291700.0,27.8508,27.8986,27.7961,27.8781,291700.0
2008-02-12 14:00:00,40.79,40.79,40.49,40.55,860100.0,27.885,27.885,27.6799,27.7209,860100.0
2008-02-12 14:30:00,40.54,40.65,40.25,40.64,1290600.0,27.7141,27.7893,27.5158,27.7824,1290600.0
2008-02-12 15:00:00,40.63,40.66,40.15,40.35,1610200.0,27.7756,27.7961,27.4474,27.5842,1610200.0
2008-02-12 15:30:00,40.35,40.41,40.02,40.35,1656000.0,27.5842,27.6252,27.3586,27.5842,1656000.0
2008-02-13 09:30:00,41.93,42.87,40.57,40.64,1424400.0,28.6643,29.3069,27.7346,27.7824,1424400.0
2008-02-13 10:00:00,40.64,40.73,40.08,40.19,2254200.0,27.7824,27.8439,27.3996,27.4748,2254200.0
2008-02-13 10:30:00,40.19,40.4,39.97,40.34,1360100.0,27.4748,27.6184,27.3244,27.5773,1360100.0
2008-02-13 11:00:00,40.33,40.56,40.31,40.55,496100.0,27.5705,27.7277,27.5568,27.7209,496100.0
2008-02-13 11:30:00,40.55,40.66,40.41,40.53,390600.0,27.7209,27.7961,27.6252,27.7072,390600.0
2008-02-13 12:00:00,40.52,40.67,40.49,40.54,428200.0,27.7004,27.8029,27.6799,27.7141,428200.0
2008-02-13 12:30:00,40.54,40.6,40.54,40.57,193500.0,27.7141,27.7551,27.7141,27.7346,193500.0
2008-02-13 13:00:00,40.57,40.8,40.5,40.61,733900.0,27.7346,27.8918,27.6867,27.7619,733900.0
2008-02-13 13:30:00,40.6,40.77,40.6,40.65,423500.0,27.7551,27.8713,27.7551,27.7893,423500.0
2008-02-13 14:00:00,40.65,40.67,40.54,40.6,316100.0,27.7893,27.8029,27.7141,27.7551,316100.0
2008-02-13 14:30:00,40.61,40.71,40.57,40.67,293200.0,27.7619,27.8303,27.7346,27.8029,293200.0
2008-02-13 15:00:00,40.66,40.76,40.61,40.69,551300.0,27.7961,27.8645,27.7619,27.8166,551300.0
2008-02-13 15:30:00,40.69,40.82,40.66,40.79,849200.0,27.8166,27.9055,27.7961,27.885,849200.0
2008-02-14 09:30:00,40.85,41.23,40.82,40.88,1870300.0,27.926,28.1858,27.9055,27.9465,1870300.0
2008-02-14 10:00:00,40.88,41.11,40.75,41.02,2402000.0,27.9465,28.1037,27.8576,28.0422,2402000.0
2008-02-14 10:30:00,41.03,41.12,40.92,40.96,1357000.0,28.049,28.1106,27.9738,28.0012,1357000.0
2008-02-14 11:00:00,40.96,41.03,40.68,40.85,1435100.0,28.0012,28.049,27.8098,27.926,1435100.0
2008-02-14 11:30:00,40.85,40.87,40.69,40.79,903700.0,27.926,27.9397,27.8166,27.885,903700.0
2008-02-14 12:00:00,40.78,40.93,40.7,40.89,717600.0,27.8781,27.9807,27.8234,27.9533,717600.0
2008-02-14 12:30:00,40.88,40.89,40.6,40.61,753800.0,27.9465,27.9533,27.7551,27.7619,753800.0
2008-02-14 13:00:00,40.61,40.65,40.42,40.57,901300.0,27.7619,27.7893,27.632,27.7346,901300.0
2008-02-14 13:30:00,40.57,40.69,40.49,40.59,549000.0,27.7346,27.8166,27.6799,27.7482,549000.0
2008-02-14 14:00:00,40.59,40.69,40.52,40.56,789200.0,27.7482,27.8166,27.7004,27.7277,789200.0
2008-02-14 14:30:00,40.55,40.59,40.31,40.52,917800.0,27.7209,27.7482,27.5568,27.7004,917800.0
2008-02-14 15:00:00,40.53,40.75,40.43,40.63,1062100.0,27.7072,27.8576,27.6389,27.7756,1062100.0
2008-02-14 15:30:00,40.61,40.63,40.38,40.51,1402100.0,27.7619,27.7756,27.6047,27.6936,1402100.0
2008-02-15 09:30:00,40.09,40.51,39.75,40.12,1565400.0,27.4064,27.6936,27.174,27.4269,1565400.0
2008-02-15 10:00:00,40.11,40.41,40.09,40.28,943300.0,27.4201,27.6252,27.4064,27.5363,943300.0
2008-02-15 10:30:00,40.28,40.41,40.17,40.21,717300.0,27.5363,27.6252,27.4611,27.4885,717300.0
2008-02-15 11:00:00,40.22,40.31,40.13,40.22,300900.0,27.4953,27.5568,27.4338,27.4953,300900.0
2008-02-15 11:30:00,40.22,40.23,40.02,40.1,253000.0,27.4953,27.5021,27.3586,27.4133,253000.0
2008-02-15 12:00:00,40.1,40.17,39.94,39.94,835700.0,27.4133,27.4611,27.3039,27.3039,835700.0
2008-02-15 12:30:00,39.94,40.02,39.86,40.01,811000.0,27.3039,27.3586,27.2492,27.3517,811000.0
2008-02-15 13:00:00,40.0,40.12,39.93,40.05,309600.0,27.3449,27.4269,27.2971,27.3791,309600.0
2008-02-15 13:30:00,40.06,40.24,40.04,40.22,457200.0,27.3859,27.509,27.3722,27.4953,457200.0
2008-02-15 14:00:00,40.2,40.23,40.06,40.15,283200.0,27.4816,27.5021,27.3859,27.4474,283200.0
2008-02-15 14:30:00,40.15,40.22,40.05,40.17,1148700.0,27.4474,27.4953,27.3791,27.4611,1148700.0
2008-02-15 15:00:00,40.17,40.33,40.14,40.25,567700.0,27.4611,27.5705,27.4406,27.5158,567700.0
2008-02-15 15:30:00,40.24,40.46,40.23,40.44,1288900.0,27.509,27.6594,27.5021,27.6457,1288900.0
2008-02-19 09:30:00,40.48,41.51,40.48,41.33,2311900.0,27.673,28.3772,27.673,28.2541,2311900.0
2008-02-19 10:00:00,41.34,41.67,41.28,41.46,1033200.0,28.261,28.4866,28.2199,28.343,1033200.0
2008-02-19 10:30:00,41.47,41.51,41.34,41.44,990200.0,28.3498,28.3772,28.261,28.3293,990200.0
2008-02-19 11:00:00,41.45,41.47,41.29,41.37,2023000.0,28.3362,28.3498,28.2268,28.2815,2023000.0
2008-02-19 11:30:00,41.37,41.62,41.37,41.61,862800.0,28.2815,28.4524,28.2815,28.4455,862800.0
2008-02-19 12:00:00,41.62,41.65,41.5,41.58,519100.0,28.4524,28.4729,28.3703,28.425,519100.0
2008-02-19 12:30:00,41.57,41.6,41.39,41.43,360900.0,28.4182,28.4387,28.2951,28.3225,360900.0
2008-02-19 13:00:00,41.43,41.65,41.43,41.6,552800.0,28.3225,28.4729,28.3225,28.4387,552800.0
2008-02-19 13:30:00,41.59,41.63,41.49,41.51,275800.0,28.4319,28.4592,28.3635,28.3772,275800.0
2008-02-19 14:00:00,41.51,41.58,41.39,41.54,758900.0,28.3772,28.425,28.2951,28.3977,758900.0
2008-02-19 14:30:00,41.53,41.53,41.08,41.08,1414800.0,28.3908,28.3908,28.0832,28.0832,1414800.0
2008-02-19 15:00:00,41.07,41.1,40.95,41.01,823300.0,28.0764,28.0969,27.9943,28.0354,823300.0
2008-02-19 15:30:00,41.02,41.3,40.98,41.17,839600.0,28.0422,28.2336,28.0149,28.1447,839600.0
2008-02-20 09:30:00,40.65,40.97,40.65,40.79,672500.0,27.7893,28.008,27.7893,27.885,672500.0
2008-02-20 10:00:00,40.78,41.1,40.72,41.05,812000.0,27.8781,28.0969,27.8371,28.0627,812000.0
2008-02-20 10:30:00,41.05,41.19,40.91,40.99,832800.0,28.0627,28.1584,27.967,28.0217,832800.0
2008-02-20 11:00:00,41.0,41.07,40.93,40.97,246700.0,28.0285,28.0764,27.9807,28.008,246700.0
2008-02-20 11:30:00,40.95,41.01,40.89,40.98,288700.0,27.9943,28.0354,27.9533,28.0149,288700.0
2008-02-20 12:00:00,40.96,41.36,40.95,41.22,728200.0,28.0012,28.2746,27.9943,28.1789,728200.0
2008-02-20 12:30:00,41.25,41.33,41.22,41.23,351700.0,28.1994,28.2541,28.1789,28.1858,351700.0
2008-02-20 13:00:00,41.23,41.43,41.16,41.17,536900.0,28.1858,28.3225,28.1379,28.1447,536900.0
2008-02-20 13:30:00,41.16,41.32,41.1,41.21,484700.0,28.1379,28.2473,28.0969,28.1721,484700.0
2008-02-20 14:00:00,41.21,41.35,41.14,41.29,997700.0,28.1721,28.2678,28.1242,28.2268,997700.0
2008-02-20 14:30:00,41.29,41.7,41.26,41.62,680100.0,28.2268,28.5071,28.2063,28.4524,680100.0
2008-02-20 15:00:00,41.62,41.67,41.5,41.51,637100.0,28.4524,28.4866,28.3703,28.3772,637100.0
2008-02-20 15:30:00,41.51,41.68,41.48,41.67,1248100.0,28.3772,28.4934,28.3567,28.4866,1248100.0
2008-02-21 09:30:00,41.95,42.03,41.58,41.98,736600.0,28.678,28.7327,28.425,28.6985,736600.0
2008-02-21 10:00:00,41.98,41.98,41.57,41.69,1719900.0,28.6985,28.6985,28.4182,28.5002,1719900.0
2008-02-21 10:30:00,41.69,41.75,41.36,41.36,817700.0,28.5002,28.5412,28.2746,28.2746,817700.0
2008-02-21 11:00:00,41.35,41.61,41.34,41.58,543100.0,28.2678,28.4455,28.261,28.425,543100.0
2008-02-21 11:30:00,41.58,41.84,41.58,41.8,606600.0,28.425,28.6028,28.425,28.5754,606600.0
2008-02-21 12:00:00,41.81,41.81,41.51,41.54,479100.0,28.5823,28.5823,28.3772,28.3977,479100.0
2008-02-21 12:30:00,41.54,41.6,41.43,41.51,508000.0,28.3977,28.4387,28.3225,28.3772,508000.0
2008-02-21 13:00:00,41.51,41.52,41.26,41.35,694400.0,28.3772,28.384,28.2063,28.2678,694400.0
2008-02-21 13:30:00,41.35,41.35,41.05,41.18,569700.0,28.2678,28.2678,28.0627,28.1516,569700.0
2008-02-21 14:00:00,41.18,41.37,41.16,41.35,443100.0,28.1516,28.2815,28.1379,28.2678,443100.0
2008-02-21 14:30:00,41.35,41.4,41.19,41.25,568800.0,28.2678,28.302,28.1584,28.1994,568800.0
2008-02-21 15:00:00,41.25,41.26,40.99,41.08,1012300.0,28.1994,28.2063,28.0217,28.0832,1012300.0
2008-02-21 15:30:00,41.09,41.16,40.83,41.0,1537200.0,28.0901,28.1379,27.9123,28.0285,1537200.0
2008-02-22 09:30:00,41.51,41.51,40.93,40.97,802100.0,28.3772,28.3772,27.9807,28.008,802100.0
2008-02-22 10:00:00,40.98,40.99,40.56,40.68,1178100.0,28.0149,28.0217,27.7277,27.8098,1178100.0
2008-02-22 10:30:00,40.69,40.78,40.45,40.61,1172800.0,27.8166,27.8781,27.6525,27.7619,1172800.0
2008-02-22 11:00:00,40.61,40.75,40.58,40.66,758000.0,27.7619,27.8576,27.7414,27.7961,758000.0
2008-02-22 11:30:00,40.66,40.79,40.54,40.64,327800.0,27.7961,27.885,27.7141,27.7824,327800.0
2008-02-22 12:00:00,40.65,40.65,40.42,40.49,627100.0,27.7893,27.7893,27.632,27.6799,627100.0
2008-02-22 12:30:00,40.5,40.65,40.4,40.6,459600.0,27.6867,27.7893,27.6184,27.7551,459600.0
2008-02-22 13:00:00,40.61,40.8,40.51,40.66,1255800.0,27.7619,27.8918,27.6936,27.7961,1255800.0
2008-02-22 13:30:00,40.66,40.69,40.5,40.58,980400.0,27.7961,27.8166,27.6867,27.7414,980400.0
2008-02-22 14:00:00,40.56,40.63,40.52,40.56,354700.0,27.7277,27.7756,27.7004,27.7277,354700.0
2008-02-22 14:30:00,40.56,40.7,40.52,40.64,385300.0,27.7277,27.8234,27.7004,27.7824,385300.0
2008-02-22 15:00:00,40.64,40.74,40.49,40.74,816600.0,27.7824,27.8508,27.6799,27.8508,816600.0
2008-02-22 15:30:00,40.74,41.35,40.71,41.35,1733300.0,27.8508,28.2678,27.8303,28.2678,1733300.0
2008-02-25 09:30:00,41.48,41.56,40.97,41.02,985700.0,28.3567,28.4114,28.008,28.0422,985700.0
2008-02-25 10:00:00,41.01,41.57,40.96,41.56,1535200.0,28.0354,28.4182,28.0012,28.4114,1535200.0
2008-02-25 10:30:00,41.56,41.77,41.47,41.76,1164900.0,28.4114,28.5549,28.3498,28.5481,1164900.0
2008-02-25 11:00:00,41.75,41.83,41.67,41.72,827500.0,28.5412,28.5959,28.4866,28.5207,827500.0
2008-02-25 11:30:00,41.72,41.73,41.52,41.56,344900.0,28.5207,28.5276,28.384,28.4114,344900.0
2008-02-25 12:00:00,41.55,41.61,41.49,41.51,437100.0,28.4045,28.4455,28.3635,28.3772,437100.0
2008-02-25 12:30:00,41.52,41.71,41.52,41.66,739400.0,28.384,28.5139,28.384,28.4797,739400.0
2008-02-25 13:00:00,41.65,41.76,41.61,41.68,307100.0,28.4729,28.5481,28.4455,28.4934,307100.0
2008-02-25 13:30:00,41.68,41.72,41.49,41.7,529500.0,28.4934,28.5207,28.3635,28.5071,529500.0
2008-02-25 14:00:00,41.69,42.07,41.65,42.07,1125400.0,28.5002,28.76,28.4729,28.76,1125400.0
2008-02-25 14:30:00,42.07,42.14,41.73,41.91,2095800.0,28.76,28.8079,28.5276,28.6506,2095800.0
2008-02-25 15:00:00,41.9,42.14,41.85,42.12,1335200.0,28.6438,28.8079,28.6096,28.7942,1335200.0
2008-02-25 15:30:00,42.12,42.37,42.08,42.31,2156200.0,28.7942,28.9651,28.7668,28.9241,2156200.0
2008-02-26 09:30:00,42.41,42.41,41.87,41.96,1095600.0,28.9924,28.9924,28.6233,28.6848,1095600.0
2008-02-26 10:00:00,41.95,42.14,41.79,41.89,2145500.0,28.678,28.8079,28.5686,28.637,2145500.0
2008-02-26 10:30:00,41.87,42.33,41.81,42.04,2475900.0,28.6233,28.9377,28.5823,28.7395,2475900.0
2008-02-26 11:00:00,42.04,42.41,42.02,42.37,1456800.0,28.7395,28.9924,28.7258,28.9651,1456800.0
2008-02-26 11:30:00,42.36,42.54,42.34,42.51,345000.0,28.9583,29.0813,28.9446,29.0608,345000.0
2008-02-26 12:00:00,42.52,42.75,42.43,42.66,581400.0,29.0676,29.2249,29.0061,29.1633,581400.0
2008-02-26 12:30:00,42.66,42.66,42.49,42.55,514900.0,29.1633,29.1633,29.0471,29.0881,514900.0
2008-02-26 13:00:00,42.55,42.62,42.42,42.46,1645500.0,29.0881,29.136,28.9993,29.0266,1645500.0
2008-02-26 13:30:00,42.46,42.47,42.13,42.16,2453800.0,29.0266,29.0335,28.801,28.8215,2453800.0
2008-02-26 14:00:00,42.17,42.44,42.13,42.42,1003600.0,28.8284,29.0129,28.801,28.9993,1003600.0
2008-02-26 14:30:00,42.42,42.55,42.4,42.47,667100.0,28.9993,29.0881,28.9856,29.0335,667100.0
2008-02-26 15:00:00,42.46,42.47,42.14,42.3,1195900.0,29.0266,29.0335,28.8079,28.9172,1195900.0
2008-02-26 15:30:00,42.32,42.38,42.15,42.34,1266000.0,28.9309,28.9719,28.8147,28.9446,1266000.0
2008-02-27 09:30:00,42.26,42.45,41.86,42.42,1967800.0,28.8899,29.0198,28.6164,28.9993,1967800.0
2008-02-27 10:00:00,42.41,42.77,42.35,42.5,1435300.0,28.9924,29.2385,28.9514,29.054,1435300.0
2008-02-27 10:30:00,42.5,42.88,42.49,42.78,1151500.0,29.054,29.3137,29.0471,29.2454,1151500.0
2008-02-27 11:00:00,42.78,42.84,42.67,42.7,702400.0,29.2454,29.2864,29.1702,29.1907,702400.0
2008-02-27 11:30:00,42.7,42.76,42.62,42.72,945500.0,29.1907,29.2317,29.136,29.2044,945500.0
2008-02-27 12:00:00,42.71,42.79,42.66,42.74,549800.0,29.1975,29.2522,29.1633,29.218,549800.0
2008-02-27 12:30:00,42.75,42.88,42.73,42.78,693500.0,29.2249,29.3137,29.2112,29.2454,693500.0
2008-02-27 13:00:00,42.78,42.8,42.72,42.73,372800.0,29.2454,29.259,29.2044,29.2112,372800.0
2008-02-27 13:30:00,42.74,42.75,42.48,42.51,597600.0,29.218,29.2249,29.0403,29.0608,597600.0
2008-02-27 14:00:00,42.5,42.51,42.17,42.24,623600.0,29.054,29.0608,28.8284,28.8762,623600.0
2008-02-27 14:30:00,42.24,42.39,42.2,42.39,418900.0,28.8762,28.9788,28.8489,28.9788,418900.0
2008-02-27 15:00:00,42.38,42.52,42.29,42.5,831300.0,28.9719,29.0676,28.9104,29.054,831300.0
2008-02-27 15:30:00,42.5,42.53,42.35,42.5,1127700.0,29.054,29.0745,28.9514,29.054,1127700.0
2008-02-28 09:30:00,42.25,42.39,42.07,42.22,645100.0,28.8831,28.9788,28.76,28.8625,645100.0
2008-02-28 10:00:00,42.23,42.41,42.17,42.41,842000.0,28.8694,28.9924,28.8284,28.9924,842000.0
2008-02-28 10:30:00,42.39,42.52,42.3,42.39,1487000.0,28.9788,29.0676,28.9172,28.9788,1487000.0
2008-02-28 11:00:00,42.39,42.41,42.08,42.12,1200900.0,28.9788,28.9924,28.7668,28.7942,1200900.0
2008-02-28 11:30:00,42.11,42.11,41.96,42.05,559900.0,28.7873,28.7873,28.6848,28.7463,559900.0
2008-02-28 12:00:00,42.05,42.33,41.93,42.06,617400.0,28.7463,28.9377,28.6643,28.7532,617400.0
2008-02-28 12:30:00,42.07,42.15,42.05,42.09,334300.0,28.76,28.8147,28.7463,28.7737,334300.0
2008-02-28 13:00:00,42.09,42.23,42.05,42.12,680800.0,28.7737,28.8694,28.7463,28.7942,680800.0
2008-02-28 13:30:00,42.12,42.16,42.05,42.15,373400.0,28.7942,28.8215,28.7463,28.8147,373400.0
2008-02-28 14:00:00,42.15,42.39,42.1,42.34,952200.0,28.8147,28.9788,28.7805,28.9446,952200.0
2008-02-28 14:30:00,42.34,42.46,42.31,42.45,565600.0,28.9446,29.0266,28.9241,29.0198,565600.0
2008-02-28 15:00:00,42.45,42.47,42.16,42.19,625900.0,29.0198,29.0335,28.8215,28.842,625900.0
2008-02-28 15:30:00,42.19,42.35,42.17,42.3,1224300.0,28.842,28.9514,28.8284,28.9172,1224300.0
2008-02-29 09:30:00,42.09,42.1,41.66,41.85,551800.0,28.7737,28.7805,28.4797,28.6096,551800.0
2008-02-29 10:00:00,41.85,41.9,41.46,41.51,1582200.0,28.6096,28.6438,28.343,28.3772,1582200.0
2008-02-29 10:30:00,41.51,41.51,41.32,41.41,673900.0,28.3772,28.3772,28.2473,28.3088,673900.0
2008-02-29 11:00:00,41.41,41.49,41.26,41.44,1154200.0,28.3088,28.3635,28.2063,28.3293,1154200.0
2008-02-29 11:30:00,41.45,41.6,41.42,41.51,383200.0,28.3362,28.4387,28.3156,28.3772,383200.0
2008-02-29 12:00:00,41.51,41.61,41.43,41.61,333200.0,28.3772,28.4455,28.3225,28.4455,333200.0
2008-02-29 12:30:00,41.59,41.61,41.42,41.49,189200.0,28.4319,28.4455,28.3156,28.3635,189200.0
2008-02-29 13:00:00,41.48,41.59,41.46,41.54,395900.0,28.3567,28.4319,28.343,28.3977,395900.0
2008-02-29 13:30:00,41.53,41.53,41.15,41.15,629200.0,28.3908,28.3908,28.1311,28.1311,629200.0
2008-02-29 14:00:00,41.16,41.18,41.05,41.08,461900.0,28.1379,28.1516,28.0627,28.0832,461900.0
2008-02-29 14:30:00,41.09,41.16,40.99,41.12,329100.0,28.0901,28.1379,28.0217,28.1106,329100.0
2008-02-29 15:00:00,41.11,41.11,40.95,41.05,667300.0,28.1037,28.1037,27.9943,28.0627,667300.0
2008-02-29 15:30:00,41.06,41.06,40.66,40.93,2608000.0,28.0695,28.0695,27.7961,27.9807,2608000.0
2008-03-03 09:30:00,40.99,41.2,40.85,40.94,1601000.0,28.0217,28.1653,27.926,27.9875,1601000.0
2008-03-03 10:00:00,40.93,41.47,40.91,41.42,1963900.0,27.9807,28.3498,27.967,28.3156,1963900.0
2008-03-03 10:30:00,41.42,41.46,41.19,41.23,891200.0,28.3156,28.343,28.1584,28.1858,891200.0
2008-03-03 11:00:00,41.23,41.33,41.12,41.31,820700.0,28.1858,28.2541,28.1106,28.2405,820700.0
2008-03-03 11:30:00,41.3,41.51,41.25,41.49,502000.0,28.2336,28.3772,28.1994,28.3635,502000.0
2008-03-03 12:00:00,41.47,41.51,41.29,41.41,711400.0,28.3498,28.3772,28.2268,28.3088,711400.0
2008-03-03 12:30:00,41.39,41.45,41.25,41.31,329100.0,28.2951,28.3362,28.1994,28.2405,329100.0
2008-03-03 13:00:00,41.3,41.39,41.24,41.34,521900.0,28.2336,28.2951,28.1926,28.261,521900.0
2008-03-03 13:30:00,41.34,41.44,41.24,41.24,624400.0,28.261,28.3293,28.1926,28.1926,624400.0
2008-03-03 14:00:00,41.22,41.32,41.11,41.15,559000.0,28.1789,28.2473,28.1037,28.1311,559000.0
2008-03-03 14:30:00,41.16,41.24,40.84,40.86,1073300.0,28.1379,28.1926,27.9191,27.9328,1073300.0
2008-03-03 15:00:00,40.86,41.18,40.86,41.15,655500.0,27.9328,28.1516,27.9328,28.1311,655500.0
2008-03-03 15:30:00,41.15,41.51,41.12,41.45,2045800.0,28.1311,28.3772,28.1106,28.3362,2045800.0
2008-03-04 09:30:00,40.97,41.42,40.97,41.42,2004600.0,28.008,28.3156,28.008,28.3156,2004600.0
2008-03-04 10:00:00,41.42,41.55,41.32,41.34,1103600.0,28.3156,28.4045,28.2473,28.261,1103600.0
2008-03-04 10:30:00,41.34,41.43,40.98,40.99,1203000.0,28.261,28.3225,28.0149,28.0217,1203000.0
2008-03-04 11:00:00,40.98,40.98,40.73,40.86,2538700.0,28.0149,28.0149,27.8439,27.9328,2538700.0
2008-03-04 11:30:00,40.85,40.92,40.43,40.46,989000.0,27.926,27.9738,27.6389,27.6594,989000.0
2008-03-04 12:00:00,40.45,40.67,40.44,40.65,1399000.0,27.6525,27.8029,27.6457,27.7893,1399000.0
2008-03-04 12:30:00,40.66,40.84,40.35,40.41,2043500.0,27.7961,27.9191,27.5842,27.6252,2043500.0
2008-03-04 13:00:00,40.4,40.49,40.25,40.38,1133200.0,27.6184,27.6799,27.5158,27.6047,1133200.0
2008-03-04 13:30:00,40.39,40.42,40.09,40.1,1255900.0,27.6115,27.632,27.4064,27.4133,1255900.0
2008-03-04 14:00:00,40.1,40.25,39.8,40.12,3810000.0,27.4133,27.5158,27.2082,27.4269,3810000.0
2008-03-04 14:30:00,40.12,40.48,40.09,40.29,1775400.0,27.4269,27.673,27.4064,27.5432,1775400.0
2008-03-04 15:00:00,40.3,40.79,40.2,40.49,2198300.0,27.55,27.885,27.4816,27.6799,2198300.0
2008-03-04 15:30:00,40.48,40.9,40.4,40.62,3048900.0,27.673,27.9602,27.6184,27.7688,3048900.0
2008-03-05 09:30:00,40.79,41.09,40.41,40.99,919100.0,27.885,28.0901,27.6252,28.0217,919100.0
2008-03-05 10:00:00,41.0,41.44,41.0,41.25,1356600.0,28.0285,28.3293,28.0285,28.1994,1356600.0
2008-03-05 10:30:00,41.25,41.55,41.25,41.42,1029300.0,28.1994,28.4045,28.1994,28.3156,1029300.0
2008-03-05 11:00:00,41.42,41.54,41.34,41.52,868100.0,28.3156,28.3977,28.261,28.384,868100.0
2008-03-05 11:30:00,41.51,41.69,41.44,41.68,750600.0,28.3772,28.5002,28.3293,28.4934,750600.0
2008-03-05 12:00:00,41.67,41.95,41.47,41.51,1380800.0,28.4866,28.678,28.3498,28.3772,1380800.0
2008-03-05 12:30:00,41.51,41.64,41.45,41.58,711100.0,28.3772,28.466,28.3362,28.425,711100.0
2008-03-05 13:00:00,41.58,41.7,41.26,41.27,965400.0,28.425,28.5071,28.2063,28.2131,965400.0
2008-03-05 13:30:00,41.28,41.28,40.99,41.24,1149400.0,28.2199,28.2199,28.0217,28.1926,1149400.0
2008-03-05 14:00:00,41.24,41.43,41.14,41.39,632400.0,28.1926,28.3225,28.1242,28.2951,632400.0
2008-03-05 14:30:00,41.38,41.53,41.28,41.48,247200.0,28.2883,28.3908,28.2199,28.3567,247200.0
2008-03-05 15:00:00,41.48,41.49,41.02,41.4,633400.0,28.3567,28.3635,28.0422,28.302,633400.0
2008-03-05 15:30:00,41.4,41.63,41.38,41.62,1067600.0,28.302,28.4592,28.2883,28.4524,1067600.0
2008-03-06 09:30:00,41.5,41.81,41.02,41.54,1546700.0,28.3703,28.5823,28.0422,28.3977,1546700.0
2008-03-06 10:00:00,41.53,41.69,41.2,41.49,1504400.0,28.3908,28.5002,28.1653,28.3635,1504400.0
2008-03-06 10:30:00,41.47,41.68,41.47,41.54,1286400.0,28.3498,28.4934,28.3498,28.3977,1286400.0
2008-03-06 11:00:00,41.54,41.6,41.36,41.45,565900.0,28.3977,28.4387,28.2746,28.3362,565900.0
2008-03-06 11:30:00,41.45,41.52,41.33,41.39,486900.0,28.3362,28.384,28.2541,28.2951,486900.0
2008-03-06 12:00:00,41.39,41.39,41.1,41.16,442200.0,28.2951,28.2951,28.0969,28.1379,442200.0
2008-03-06 12:30:00,41.16,41.28,41.07,41.08,283200.0,28.1379,28.2199,28.0764,28.0832,283200.0
2008-03-06 13:00:00,41.08,41.21,41.07,41.08,240900.0,28.0832,28.1721,28.0764,28.0832,240900.0
2008-03-06 13:30:00,41.06,41.25,41.0,41.18,767800.0,28.0695,28.1994,28.0285,28.1516,767800.0
2008-03-06 14:00:00,41.18,41.33,41.12,41.13,601400.0,28.1516,28.2541,28.1106,28.1174,601400.0
2008-03-06 14:30:00,41.13,41.36,41.09,41.29,570300.0,28.1174,28.2746,28.0901,28.2268,570300.0
2008-03-06 15:00:00,41.28,41.42,41.06,41.42,1396000.0,28.2199,28.3156,28.0695,28.3156,1396000.0
2008-03-06 15:30:00,41.42,41.42,41.02,41.12,4025600.0,28.3156,28.3156,28.0422,28.1106,4025600.0
2008-03-07 09:30:00,40.5,41.0,40.31,40.68,2518400.0,27.6867,28.0285,27.5568,27.8098,2518400.0
2008-03-07 10:00:00,40.68,40.77,40.44,40.45,1640700.0,27.8098,27.8713,27.6457,27.6525,1640700.0
2008-03-07 10:30:00,40.45,40.75,40.41,40.47,1230700.0,27.6525,27.8576,27.6252,27.6662,1230700.0
2008-03-07 11:00:00,40.46,40.48,40.11,40.13,836200.0,27.6594,27.673,27.4201,27.4338,836200.0
2008-03-07 11:30:00,40.13,40.35,39.96,39.98,1519900.0,27.4338,27.5842,27.3176,27.3312,1519900.0
2008-03-07 12:00:00,39.97,39.99,39.75,39.83,1176600.0,27.3244,27.3381,27.174,27.2287,1176600.0
2008-03-07 12:30:00,39.85,39.91,39.66,39.81,2010900.0,27.2424,27.2834,27.1125,27.215,2010900.0
2008-03-07 13:00:00,39.81,39.82,39.63,39.72,1179900.0,27.215,27.2219,27.092,27.1535,1179900.0
2008-03-07 13:30:00,39.72,39.74,39.34,39.39,2373600.0,27.1535,27.1672,26.8937,26.9279,2373600.0
2008-03-07 14:00:00,39.39,39.53,39.3,39.49,1926000.0,26.9279,27.0236,26.8664,26.9963,1926000.0
2008-03-07 14:30:00,39.49,39.74,39.35,39.74,1393700.0,26.9963,27.1672,26.9006,27.1672,1393700.0
2008-03-07 15:00:00,39.74,40.14,39.61,39.9,4463200.0,27.1672,27.4406,27.0783,27.2765,4463200.0
2008-03-07 15:30:00,39.89,39.9,39.52,39.55,3288100.0,27.2697,27.2765,27.0168,27.0373,3288100.0
2008-03-10 09:30:00,39.31,39.4,38.54,38.7,4251600.0,26.8732,26.9347,26.3468,26.4562,4251600.0
2008-03-10 10:00:00,38.7,38.82,38.56,38.7,4762300.0,26.4562,26.5382,26.3605,26.4562,4762300.0
2008-03-10 10:30:00,38.7,39.23,38.7,38.99,3956500.0,26.4562,26.8185,26.4562,26.6544,3956500.0
2008-03-10 11:00:00,39.0,39.13,38.72,38.72,2053500.0,26.6613,26.7502,26.4699,26.4699,2053500.0
2008-03-10 11:30:00,38.73,38.74,38.48,38.71,2141600.0,26.4767,26.4835,26.3058,26.463,2141600.0
2008-03-10 12:00:00,38.71,38.84,38.56,38.72,769100.0,26.463,26.5519,26.3605,26.4699,769100.0
2008-03-10 12:30:00,38.71,38.96,38.67,38.88,752800.0,26.463,26.6339,26.4357,26.5792,752800.0
2008-03-10 13:00:00,38.89,38.91,38.56,38.57,535300.0,26.5861,26.5998,26.3605,26.3673,535300.0
2008-03-10 13:30:00,38.57,38.62,38.43,38.44,832700.0,26.3673,26.4015,26.2716,26.2785,832700.0
2008-03-10 14:00:00,38.44,38.47,38.18,38.33,1998500.0,26.2785,26.299,26.1007,26.2033,1998500.0
2008-03-10 14:30:00,38.34,38.49,38.3,38.34,1900700.0,26.2101,26.3126,26.1827,26.2101,1900700.0
2008-03-10 15:00:00,38.34,38.44,38.18,38.4,2912000.0,26.2101,26.2785,26.1007,26.2511,2912000.0
2008-03-10 15:30:00,38.4,38.51,38.21,38.21,2210600.0,26.2511,26.3263,26.1212,26.1212,2210600.0
2008-03-11 09:30:00,39.81,39.81,39.07,39.29,2615800.0,27.215,27.215,26.7091,26.8595,2615800.0
2008-03-11 10:00:00,39.28,39.74,39.26,39.73,2202300.0,26.8527,27.1672,26.839,27.1603,2202300.0
2008-03-11 10:30:00,39.75,39.83,39.6,39.75,1199600.0,27.174,27.2287,27.0715,27.174,1199600.0
2008-03-11 11:00:00,39.75,39.82,39.58,39.75,790600.0,27.174,27.2219,27.0578,27.174,790600.0
2008-03-11 11:30:00,39.76,39.8,39.32,39.4,1080400.0,27.1808,27.2082,26.88,26.9347,1080400.0
2008-03-11 12:00:00,39.41,39.74,39.4,39.55,1148100.0,26.9416,27.1672,26.9347,27.0373,1148100.0
2008-03-11 12:30:00,39.55,39.55,39.29,39.46,946900.0,27.0373,27.0373,26.8595,26.9757,946900.0
2008-03-11 13:00:00,39.46,39.72,39.36,39.72,1312800.0,26.9757,27.1535,26.9074,27.1535,1312800.0
2008-03-11 13:30:00,39.72,39.75,39.54,39.72,602500.0,27.1535,27.174,27.0304,27.1535,602500.0
2008-03-11 14:00:00,39.72,39.78,39.66,39.71,352100.0,27.1535,27.1945,27.1125,27.1467,352100.0
2008-03-11 14:30:00,39.7,40.25,39.68,40.19,5085500.0,27.1398,27.5158,27.1261,27.4748,5085500.0
2008-03-11 15:00:00,40.2,40.33,40.06,40.28,2591300.0,27.4816,27.5705,27.3859,27.5363,2591300.0
2008-03-11 15:30:00,40.28,40.65,40.17,40.61,6100700.0,27.5363,27.7893,27.4611,27.7619,6100700.0
2008-03-12 09:30:00,40.99,40.99,40.41,40.53,895800.0,28.0217,28.0217,27.6252,27.7072,895800.0
2008-03-12 10:00:00,40.52,40.68,40.47,40.58,869000.0,27.7004,27.8098,27.6662,27.7414,869000.0
2008-03-12 10:30:00,40.58,40.84,40.48,40.82,1533000.0,27.7414,27.9191,27.673,27.9055,1533000.0
2008-03-12 11:00:00,40.82,41.17,40.81,41.09,1539800.0,27.9055,28.1447,27.8986,28.0901,1539800.0
2008-03-12 11:30:00,41.09,41.12,40.81,40.88,575600.0,28.0901,28.1106,27.8986,27.9465,575600.0
2008-03-12 12:00:00,40.88,40.93,40.77,40.86,376300.0,27.9465,27.9807,27.8713,27.9328,376300.0
2008-03-12 12:30:00,40.87,40.94,40.7,40.82,292800.0,27.9397,27.9875,27.8234,27.9055,292800.0
2008-03-12 13:00:00,40.83,40.88,40.76,40.83,189400.0,27.9123,27.9465,27.8645,27.9123,189400.0
2008-03-12 13:30:00,40.83,40.83,40.56,40.62,314700.0,27.9123,27.9123,27.7277,27.7688,314700.0
2008-03-12 14:00:00,40.62,40.76,40.54,40.58,859100.0,27.7688,27.8645,27.7141,27.7414,859100.0
2008-03-12 14:30:00,40.6,40.85,40.58,40.73,313600.0,27.7551,27.926,27.7414,27.8439,313600.0
2008-03-12 15:00:00,40.73,40.75,40.6,40.64,732900.0,27.8439,27.8576,27.7551,27.7824,732900.0
2008-03-12 15:30:00,40.65,40.68,40.33,40.41,1594600.0,27.7893,27.8098,27.5705,27.6252,1594600.0
2008-03-13 09:30:00,40.2,40.35,39.61,39.7,1857200.0,27.4816,27.5842,27.0783,27.1398,1857200.0
2008-03-13 10:00:00,39.71,40.1,39.65,39.89,1736400.0,27.1467,27.4133,27.1056,27.2697,1736400.0
2008-03-13 10:30:00,39.89,39.92,39.66,39.82,1685600.0,27.2697,27.2902,27.1125,27.2219,1685600.0
2008-03-13 11:00:00,39.83,40.53,39.8,40.38,2994500.0,27.2287,27.7072,27.2082,27.6047,2994500.0
2008-03-13 11:30:00,40.34,40.57,40.15,40.54,1534200.0,27.5773,27.7346,27.4474,27.7141,1534200.0
2008-03-13 12:00:00,40.55,40.85,40.54,40.61,1290800.0,27.7209,27.926,27.7141,27.7619,1290800.0
2008-03-13 12:30:00,40.62,40.73,40.54,40.64,414800.0,27.7688,27.8439,27.7141,27.7824,414800.0
2008-03-13 13:00:00,40.63,41.04,40.53,41.03,1060100.0,27.7756,28.0559,27.7072,28.049,1060100.0
2008-03-13 13:30:00,41.04,41.25,40.9,41.14,1073400.0,28.0559,28.1994,27.9602,28.1242,1073400.0
2008-03-13 14:00:00,41.14,41.31,41.09,41.29,1215900.0,28.1242,28.2405,28.0901,28.2268,1215900.0
2008-03-13 14:30:00,41.28,41.29,41.05,41.22,613200.0,28.2199,28.2268,28.0627,28.1789,613200.0
2008-03-13 15:00:00,41.23,41.49,41.15,41.44,1281100.0,28.1858,28.3635,28.1311,28.3293,1281100.0
2008-03-13 15:30:00,41.44,41.47,41.07,41.33,2165400.0,28.3293,28.3498,28.0764,28.2541,2165400.0
2008-03-14 09:30:00,41.75,41.93,40.63,40.66,1481400.0,28.5412,28.6643,27.7756,27.7961,1481400.0
2008-03-14 10:00:00,40.64,41.33,40.14,41.1,2712900.0,27.7824,28.2541,27.4406,28.0969,2712900.0
2008-03-14 10:30:00,41.09,41.25,40.7,41.22,776500.0,28.0901,28.1994,27.8234,28.1789,776500.0
2008-03-14 11:00:00,41.19,41.43,40.78,40.8,2090400.0,28.1584,28.3225,27.8781,27.8918,2090400.0
2008-03-14 11:30:00,40.78,41.12,40.74,40.93,1351600.0,27.8781,28.1106,27.8508,27.9807,1351600.0
2008-03-14 12:00:00,40.94,41.04,40.86,40.89,622800.0,27.9875,28.0559,27.9328,27.9533,622800.0
2008-03-14 12:30:00,40.89,40.9,40.58,40.63,1614200.0,27.9533,27.9602,27.7414,27.7756,1614200.0
2008-03-14 13:00:00,40.63,40.68,40.47,40.56,591300.0,27.7756,27.8098,27.6662,27.7277,591300.0
2008-03-14 13:30:00,40.55,40.75,40.46,40.55,1286000.0,27.7209,27.8576,27.6594,27.7209,1286000.0
2008-03-14 14:00:00,40.55,40.61,40.09,40.13,2834700.0,27.7209,27.7619,27.4064,27.4338,2834700.0
2008-03-14 14:30:00,40.14,40.63,40.09,40.49,1920700.0,27.4406,27.7756,27.4064,27.6799,1920700.0
2008-03-14 15:00:00,40.47,41.19,40.36,41.04,1295200.0,27.6662,28.1584,27.591,28.0559,1295200.0
2008-03-14 15:30:00,41.04,41.08,40.6,40.86,2052500.0,28.0559,28.0832,27.7551,27.9328,2052500.0
2008-03-17 09:30:00,39.15,40.0,39.15,40.0,2040700.0,26.7638,27.3449,26.7638,27.3449,2040700.0
2008-03-17 10:00:00,40.03,40.57,40.03,40.45,1465700.0,27.3654,27.7346,27.3654,27.6525,1465700.0
2008-03-17 10:30:00,40.48,40.78,40.27,40.51,738800.0,27.673,27.8781,27.5295,27.6936,738800.0
2008-03-17 11:00:00,40.52,40.57,39.89,39.97,1549000.0,27.7004,27.7346,27.2697,27.3244,1549000.0
2008-03-17 11:30:00,39.97,40.1,39.61,39.62,979100.0,27.3244,27.4133,27.0783,27.0851,979100.0
2008-03-17 12:00:00,39.63,39.64,39.3,39.37,927000.0,27.092,27.0988,26.8664,26.9142,927000.0
2008-03-17 12:30:00,39.37,39.62,39.22,39.55,1820000.0,26.9142,27.0851,26.8117,27.0373,1820000.0
2008-03-17 13:00:00,39.54,39.58,39.21,39.36,1215500.0,27.0304,27.0578,26.8048,26.9074,1215500.0
2008-03-17 13:30:00,39.35,39.58,39.18,39.56,1215000.0,26.9006,27.0578,26.7843,27.0441,1215000.0
2008-03-17 14:00:00,39.55,39.92,39.5,39.52,913000.0,27.0373,27.2902,27.0031,27.0168,913000.0
2008-03-17 14:30:00,39.5,39.92,39.41,39.79,875900.0,27.0031,27.2902,26.9416,27.2013,875900.0
2008-03-17 15:00:00,39.82,40.32,39.74,40.22,1996800.0,27.2219,27.5637,27.1672,27.4953,1996800.0
2008-03-17 15:30:00,40.08,40.37,39.91,39.95,1153300.0,27.3996,27.5978,27.2834,27.3107,1153300.0
2008-03-18 09:30:00,40.83,40.83,40.33,40.69,2182400.0,27.9123,27.9123,27.5705,27.8166,2182400.0
2008-03-18 10:00:00,40.67,40.8,40.67,40.74,572200.0,27.8029,27.8918,27.8029,27.8508,572200.0
2008-03-18 10:30:00,40.74,40.95,40.69,40.9,666400.0,27.8508,27.9943,27.8166,27.9602,666400.0
2008-03-18 11:00:00,40.9,41.08,40.89,41.06,919100.0,27.9602,28.0832,27.9533,28.0695,919100.0
2008-03-18 11:30:00,41.07,41.2,41.05,41.08,958800.0,28.0764,28.1653,28.0627,28.0832,958800.0
2008-03-18 12:00:00,41.08,41.08,40.87,40.93,202600.0,28.0832,28.0832,27.9397,27.9807,202600.0
2008-03-18 12:30:00,40.93,40.99,40.9,40.99,653300.0,27.9807,28.0217,27.9602,28.0217,653300.0
2008-03-18 13:00:00,40.96,41.15,40.92,41.09,1416700.0,28.0012,28.1311,27.9738,28.0901,1416700.0
2008-03-18 13:30:00,41.1,41.17,40.98,41.05,867600.0,28.0969,28.1447,28.0149,28.0627,867600.0
2008-03-18 14:00:00,41.03,41.07,40.37,40.52,1082600.0,28.049,28.0764,27.5978,27.7004,1082600.0
2008-03-18 14:30:00,40.52,41.17,40.19,41.16,1461700.0,27.7004,28.1447,27.4748,28.1379,1461700.0
2008-03-18 15:00:00,41.14,41.14,40.79,41.07,958600.0,28.1242,28.1242,27.885,28.0764,958600.0
2008-03-18 15:30:00,41.08,41.38,41.05,41.24,1263000.0,28.0832,28.2883,28.0627,28.1926,1263000.0
2008-03-19 09:30:00,41.35,41.6,40.89,40.89,2167000.0,28.2678,28.4387,27.9533,27.9533,2167000.0
2008-03-19 10:00:00,40.89,41.06,40.65,40.77,1538200.0,27.9533,28.0695,27.7893,27.8713,1538200.0
2008-03-19 10:30:00,40.77,40.81,40.51,40.68,1210400.0,27.8713,27.8986,27.6936,27.8098,1210400.0
2008-03-19 11:00:00,40.68,40.78,40.58,40.73,817400.0,27.8098,27.8781,27.7414,27.8439,817400.0
2008-03-19 11:30:00,40.73,40.76,40.52,40.52,1163700.0,27.8439,27.8645,27.7004,27.7004,1163700.0
2008-03-19 12:00:00,40.52,40.54,39.94,40.0,1067500.0,27.7004,27.7141,27.3039,27.3449,1067500.0
2008-03-19 12:30:00,40.0,40.07,39.78,39.98,932100.0,27.3449,27.3928,27.1945,27.3312,932100.0
2008-03-19 13:00:00,39.98,40.25,39.87,39.93,1247100.0,27.3312,27.5158,27.256,27.2971,1247100.0
2008-03-19 13:30:00,39.91,39.94,39.44,39.6,3045000.0,27.2834,27.3039,26.9621,27.0715,3045000.0
2008-03-19 14:00:00,39.61,39.8,39.44,39.46,3378300.0,27.0783,27.2082,26.9621,26.9757,3378300.0
2008-03-19 14:30:00,39.48,39.55,39.26,39.52,1464900.0,26.9894,27.0373,26.839,27.0168,1464900.0
2008-03-19 15:00:00,39.52,39.61,39.17,39.24,1876500.0,27.0168,27.0783,26.7775,26.8254,1876500.0
2008-03-19 15:30:00,39.23,39.31,38.75,38.84,3413400.0,26.8185,26.8732,26.4904,26.5519,3413400.0
2008-03-20 09:30:00,38.37,38.5,37.1,38.05,3499300.0,26.3128,26.402,25.4419,26.0934,3499300.0
2008-03-20 10:00:00,38.05,38.56,37.95,38.55,4904900.0,26.0934,26.4431,26.0248,26.4362,4904900.0
2008-03-20 10:30:00,38.54,38.85,38.45,38.76,2451600.0,26.4294,26.642,26.3677,26.5803,2451600.0
2008-03-20 11:00:00,38.76,38.76,38.31,38.44,1791400.0,26.5803,26.5803,26.2717,26.3608,1791400.0
2008-03-20 11:30:00,38.44,38.46,38.01,38.01,1654400.0,26.3608,26.3745,26.0659,26.0659,1654400.0
2008-03-20 12:00:00,38.02,38.25,37.99,37.99,758100.0,26.0728,26.2305,26.0522,26.0522,758100.0
2008-03-20 12:30:00,38.0,38.04,37.89,37.91,2190900.0,26.0591,26.0865,25.9836,25.9974,2190900.0
2008-03-20 13:00:00,37.91,38.05,37.9,38.03,1858600.0,25.9974,26.0934,25.9905,26.0797,1858600.0
2008-03-20 13:30:00,38.03,38.28,38.02,38.23,1201200.0,26.0797,26.2511,26.0728,26.2168,1201200.0
2008-03-20 14:00:00,38.24,38.42,38.23,38.35,931100.0,26.2237,26.3471,26.2168,26.2991,931100.0
2008-03-20 14:30:00,38.36,38.64,38.34,38.61,1315000.0,26.306,26.498,26.2922,26.4774,1315000.0
2008-03-20 15:00:00,38.6,38.74,38.48,38.5,1293700.0,26.4705,26.5665,26.3882,26.402,1293700.0
2008-03-20 15:30:00,38.51,38.56,38.23,38.43,4897600.0,26.4088,26.4431,26.2168,26.354,4897600.0
2008-03-24 09:30:00,39.07,39.47,38.69,39.38,672500.0,26.7928,27.0672,26.5323,27.0054,672500.0
2008-03-24 10:00:00,39.38,39.89,39.37,39.83,5122800.0,27.0054,27.3552,26.9986,27.314,5122800.0
2008-03-24 10:30:00,39.82,40.1,39.8,39.92,1327800.0,27.3072,27.4992,27.2935,27.3757,1327800.0
2008-03-24 11:00:00,39.92,39.99,39.82,39.95,548200.0,27.3757,27.4238,27.3072,27.3963,548200.0
2008-03-24 11:30:00,39.95,40.39,39.95,40.14,3381300.0,27.3963,27.6981,27.3963,27.5266,3381300.0
2008-03-24 12:00:00,40.15,40.21,40.08,40.16,237900.0,27.5335,27.5746,27.4855,27.5403,237900.0
2008-03-24 12:30:00,40.16,40.23,40.12,40.19,303700.0,27.5403,27.5883,27.5129,27.5609,303700.0
2008-03-24 13:00:00,40.19,40.19,40.08,40.1,606300.0,27.5609,27.5609,27.4855,27.4992,606300.0
2008-03-24 13:30:00,40.09,40.13,39.97,40.01,993200.0,27.4923,27.5198,27.41,27.4375,993200.0
2008-03-24 14:00:00,40.01,40.02,39.83,39.92,610400.0,27.4375,27.4443,27.314,27.3757,610400.0
2008-03-24 14:30:00,39.91,40.0,39.72,39.74,393300.0,27.3689,27.4306,27.2386,27.2523,393300.0
2008-03-24 15:00:00,39.72,39.87,39.42,39.63,1101100.0,27.2386,27.3415,27.0329,27.1769,1101100.0
2008-03-24 15:30:00,39.62,39.76,39.58,39.68,1688800.0,27.17,27.266,27.1426,27.2112,1688800.0
2008-03-25 09:30:00,40.22,41.08,40.22,40.62,3420400.0,27.5815,28.1712,27.5815,27.8558,3420400.0
2008-03-25 10:00:00,40.61,40.72,40.4,40.64,2324500.0,27.8489,27.9244,27.7049,27.8695,2324500.0
2008-03-25 10:30:00,40.63,40.83,40.47,40.75,1556100.0,27.8626,27.9998,27.7529,27.9449,1556100.0
2008-03-25 11:00:00,40.75,40.9,40.7,40.83,309400.0,27.9449,28.0478,27.9106,27.9998,309400.0
2008-03-25 11:30:00,40.81,40.89,40.65,40.67,288300.0,27.9861,28.0409,27.8764,27.8901,288300.0
2008-03-25 12:00:00,40.68,40.78,40.6,40.76,1041000.0,27.8969,27.9655,27.8421,27.9518,1041000.0
2008-03-25 12:30:00,40.76,40.76,40.64,40.65,299000.0,27.9518,27.9518,27.8695,27.8764,299000.0
2008-03-25 13:00:00,40.65,40.75,40.59,40.72,664000.0,27.8764,27.9449,27.8352,27.9244,664000.0
2008-03-25 13:30:00,40.74,40.89,40.68,40.85,648700.0,27.9381,28.0409,27.8969,28.0135,648700.0
2008-03-25 14:00:00,40.85,40.95,40.79,40.85,160100.0,28.0135,28.0821,27.9724,28.0135,160100.0
2008-03-25 14:30:00,40.84,40.89,40.68,40.84,801900.0,28.0067,28.0409,27.8969,28.0067,801900.0
2008-03-25 15:00:00,40.83,40.93,40.78,40.84,353500.0,27.9998,28.0684,27.9655,28.0067,353500.0
2008-03-25 15:30:00,40.85,40.9,40.63,40.73,1050700.0,28.0135,28.0478,27.8626,27.9312,1050700.0
2008-03-26 09:30:00,41.0,41.07,40.69,40.78,1108100.0,28.1164,28.1644,27.9038,27.9655,1108100.0
2008-03-26 10:00:00,40.78,40.92,40.67,40.78,643900.0,27.9655,28.0615,27.8901,27.9655,643900.0
2008-03-26 10:30:00,40.78,40.78,40.47,40.61,940300.0,27.9655,27.9655,27.7529,27.8489,940300.0
2008-03-26 11:00:00,40.62,40.86,40.54,40.84,1131800.0,27.8558,28.0204,27.8009,28.0067,1131800.0
2008-03-26 11:30:00,40.85,41.02,40.83,40.97,412000.0,28.0135,28.1301,27.9998,28.0958,412000.0
2008-03-26 12:00:00,40.97,41.15,40.93,41.02,606300.0,28.0958,28.2192,28.0684,28.1301,606300.0
2008-03-26 12:30:00,41.02,41.04,40.88,40.9,123100.0,28.1301,28.1438,28.0341,28.0478,123100.0
2008-03-26 13:00:00,40.9,40.91,40.75,40.81,662000.0,28.0478,28.0547,27.9449,27.9861,662000.0
2008-03-26 13:30:00,40.81,40.81,40.73,40.78,223200.0,27.9861,27.9861,27.9312,27.9655,223200.0
2008-03-26 14:00:00,40.78,40.81,40.68,40.78,737500.0,27.9655,27.9861,27.8969,27.9655,737500.0
2008-03-26 14:30:00,40.77,41.02,40.75,41.02,696300.0,27.9586,28.1301,27.9449,28.1301,696300.0
2008-03-26 15:00:00,41.02,41.03,40.76,40.83,1395300.0,28.1301,28.1369,27.9518,27.9998,1395300.0
2008-03-26 15:30:00,40.82,40.88,40.73,40.86,845200.0,27.9929,28.0341,27.9312,28.0204,845200.0
2008-03-27 09:30:00,40.79,40.92,40.63,40.85,1318100.0,27.9724,28.0615,27.8626,28.0135,1318100.0
2008-03-27 10:00:00,40.85,40.86,40.3,40.33,1213200.0,28.0135,28.0204,27.6363,27.6569,1213200.0
2008-03-27 10:30:00,40.33,40.66,40.3,40.65,836600.0,27.6569,27.8832,27.6363,27.8764,836600.0
2008-03-27 11:00:00,40.65,40.8,40.58,40.74,816100.0,27.8764,27.9792,27.8284,27.9381,816100.0
2008-03-27 11:30:00,40.73,40.89,40.67,40.76,684700.0,27.9312,28.0409,27.8901,27.9518,684700.0
2008-03-27 12:00:00,40.76,40.98,40.67,40.98,1015500.0,27.9518,28.1027,27.8901,28.1027,1015500.0
2008-03-27 12:30:00,40.98,41.11,40.98,40.99,821100.0,28.1027,28.1918,28.1027,28.1095,821100.0
2008-03-27 13:00:00,40.97,41.03,40.9,40.92,119300.0,28.0958,28.1369,28.0478,28.0615,119300.0
2008-03-27 13:30:00,40.92,40.93,40.7,40.73,352700.0,28.0615,28.0684,27.9106,27.9312,352700.0
2008-03-27 14:00:00,40.73,40.78,40.6,40.7,1525500.0,27.9312,27.9655,27.8421,27.9106,1525500.0
2008-03-27 14:30:00,40.7,40.91,40.69,40.75,355500.0,27.9106,28.0547,27.9038,27.9449,355500.0
2008-03-27 15:00:00,40.75,40.81,40.6,40.66,348000.0,27.9449,27.9861,27.8421,27.8832,348000.0
2008-03-27 15:30:00,40.66,40.76,40.34,40.36,1589500.0,27.8832,27.9518,27.6638,27.6775,1589500.0
2008-03-28 09:30:00,40.69,40.69,40.06,40.31,1639700.0,27.9038,27.9038,27.4718,27.6432,1639700.0
2008-03-28 10:00:00,40.29,40.62,40.29,40.59,287800.0,27.6295,27.8558,27.6295,27.8352,287800.0
2008-03-28 10:30:00,40.58,40.63,40.34,40.56,781400.0,27.8284,27.8626,27.6638,27.8146,781400.0
2008-03-28 11:00:00,40.56,40.66,40.49,40.64,313000.0,27.8146,27.8832,27.7666,27.8695,313000.0
2008-03-28 11:30:00,40.65,40.71,40.63,40.64,201200.0,27.8764,27.9175,27.8626,27.8695,201200.0
2008-03-28 12:00:00,40.65,40.65,40.41,40.58,402200.0,27.8764,27.8764,27.7118,27.8284,402200.0
2008-03-28 12:30:00,40.58,40.58,40.38,40.42,98400.0,27.8284,27.8284,27.6912,27.7186,98400.0
2008-03-28 13:00:00,40.44,40.52,40.43,40.49,57200.0,27.7323,27.7872,27.7255,27.7666,57200.0
2008-03-28 13:30:00,40.49,40.49,40.26,40.34,248600.0,27.7666,27.7666,27.6089,27.6638,248600.0
2008-03-28 14:00:00,40.33,40.51,40.33,40.38,266800.0,27.6569,27.7803,27.6569,27.6912,266800.0
2008-03-28 14:30:00,40.41,40.46,40.3,40.41,171100.0,27.7118,27.7461,27.6363,27.7118,171100.0
2008-03-28 15:00:00,40.41,40.41,40.18,40.27,634800.0,27.7118,27.7118,27.554,27.6158,634800.0
2008-03-28 15:30:00,40.27,40.32,40.16,40.24,1784000.0,27.6158,27.6501,27.5403,27.5952,1784000.0
2008-03-31 09:00:00,40.2,40.2,40.2,40.2,100.0,27.5678,27.5678,27.5678,27.5678,100.0
2008-03-31 09:30:00,40.59,40.69,40.13,40.57,2013500.0,27.8352,27.9038,27.5198,27.8215,2013500.0
2008-03-31 10:00:00,40.56,40.56,40.19,40.22,870100.0,27.8146,27.8146,27.5609,27.5815,870100.0
2008-03-31 10:30:00,40.21,40.29,40.06,40.19,278800.0,27.5746,27.6295,27.4718,27.5609,278800.0
2008-03-31 11:00:00,40.17,40.36,40.13,40.3,826600.0,27.5472,27.6775,27.5198,27.6363,826600.0
2008-03-31 11:30:00,40.3,40.4,40.17,40.17,1129200.0,27.6363,27.7049,27.5472,27.5472,1129200.0
2008-03-31 12:00:00,40.17,40.19,39.93,39.97,391600.0,27.5472,27.5609,27.3826,27.41,391600.0
2008-03-31 12:30:00,39.97,40.03,39.9,40.0,686600.0,27.41,27.4512,27.362,27.4306,686600.0
2008-03-31 13:00:00,40.0,40.13,40.0,40.12,289900.0,27.4306,27.5198,27.4306,27.5129,289900.0
2008-03-31 13:30:00,40.12,40.17,39.94,39.94,252300.0,27.5129,27.5472,27.3895,27.3895,252300.0
2008-03-31 14:00:00,39.94,39.94,39.82,39.9,1595000.0,27.3895,27.3895,27.3072,27.362,1595000.0
2008-03-31 14:30:00,39.91,40.0,39.83,39.97,401900.0,27.3689,27.4306,27.314,27.41,401900.0
2008-03-31 15:00:00,39.97,40.2,39.9,40.08,691600.0,27.41,27.5678,27.362,27.4855,691600.0
2008-03-31 15:30:00,40.09,40.34,40.05,40.28,1420000.0,27.4923,27.6638,27.4649,27.6226,1420000.0
2008-04-01 08:30:00,40.17,40.17,40.17,40.17,9300.0,27.5472,27.5472,27.5472,27.5472,9300.0
2008-04-01 09:00:00,40.4,40.6,40.17,40.17,5300.0,27.7049,27.8421,27.5472,27.5472,5300.0
2008-04-01 09:30:00,40.53,40.54,39.72,39.99,1635000.0,27.7941,27.8009,27.2386,27.4238,1635000.0
2008-04-01 10:00:00,39.99,40.19,39.79,40.01,1569200.0,27.4238,27.5609,27.2866,27.4375,1569200.0
2008-04-01 10:30:00,40.01,40.36,39.95,40.3,1108800.0,27.4375,27.6775,27.3963,27.6363,1108800.0
2008-04-01 11:00:00,40.3,40.53,40.28,40.53,1542400.0,27.6363,27.7941,27.6226,27.7941,1542400.0
2008-04-01 11:30:00,40.53,40.74,40.44,40.74,1195000.0,27.7941,27.9381,27.7323,27.9381,1195000.0
2008-04-01 12:00:00,40.75,40.89,40.74,40.89,699400.0,27.9449,28.0409,27.9381,28.0409,699400.0
2008-04-01 12:30:00,40.89,40.9,40.76,40.82,343300.0,28.0409,28.0478,27.9518,27.9929,343300.0
2008-04-01 13:00:00,40.83,41.06,40.79,41.04,815700.0,27.9998,28.1575,27.9724,28.1438,815700.0
2008-04-01 13:30:00,41.05,41.07,40.76,40.86,888300.0,28.1507,28.1644,27.9518,28.0204,888300.0
2008-04-01 14:00:00,40.87,40.88,40.78,40.86,1274900.0,28.0272,28.0341,27.9655,28.0204,1274900.0
2008-04-01 14:30:00,40.87,41.12,40.87,41.0,1319000.0,28.0272,28.1987,28.0272,28.1164,1319000.0
2008-04-01 15:00:00,41.01,41.15,40.99,41.12,528600.0,28.1232,28.2192,28.1095,28.1987,528600.0
2008-04-01 15:30:00,41.13,41.28,40.98,41.27,1232300.0,28.2055,28.3084,28.1027,28.3015,1232300.0
2008-04-02 09:30:00,41.0,41.34,40.88,40.96,1284700.0,28.1164,28.3495,28.0341,28.0889,1284700.0
2008-04-02 10:00:00,40.95,41.29,40.93,41.25,1052300.0,28.0821,28.3152,28.0684,28.2878,1052300.0
2008-04-02 10:30:00,41.26,41.58,41.24,41.55,1062800.0,28.2947,28.5141,28.281,28.4935,1062800.0
2008-04-02 11:00:00,41.56,41.62,41.24,41.39,1213800.0,28.5004,28.5415,28.281,28.3838,1213800.0
2008-04-02 11:30:00,41.39,41.64,41.39,41.63,548600.0,28.3838,28.5553,28.3838,28.5484,548600.0
2008-04-02 12:00:00,41.64,41.73,41.59,41.61,352100.0,28.5553,28.617,28.521,28.5347,352100.0
2008-04-02 12:30:00,41.6,41.71,41.57,41.63,278600.0,28.5278,28.6033,28.5073,28.5484,278600.0
2008-04-02 13:00:00,41.63,41.65,41.36,41.49,630200.0,28.5484,28.5621,28.3633,28.4524,630200.0
2008-04-02 13:30:00,41.5,41.73,41.47,41.68,746500.0,28.4593,28.617,28.4387,28.5827,746500.0
2008-04-02 14:00:00,41.68,41.83,41.6,41.62,742200.0,28.5827,28.6856,28.5278,28.5415,742200.0
2008-04-02 14:30:00,41.62,41.63,41.3,41.44,737100.0,28.5415,28.5484,28.3221,28.4181,737100.0
2008-04-02 15:00:00,41.44,41.59,41.25,41.58,1703900.0,28.4181,28.521,28.2878,28.5141,1703900.0
2008-04-02 15:30:00,41.58,41.68,41.48,41.67,933100.0,28.5141,28.5827,28.4455,28.5758,933100.0
2008-04-03 09:30:00,41.15,42.0,41.15,41.97,951500.0,28.2192,28.8021,28.2192,28.7816,951500.0
2008-04-03 10:00:00,41.97,42.21,41.73,41.89,1293700.0,28.7816,28.9462,28.617,28.7267,1293700.0
2008-04-03 10:30:00,41.89,42.16,41.84,41.99,850800.0,28.7267,28.9119,28.6924,28.7953,850800.0
2008-04-03 11:00:00,41.99,42.25,41.96,42.06,877500.0,28.7953,28.9736,28.7747,28.8433,877500.0
2008-04-03 11:30:00,42.06,42.22,42.05,42.17,602800.0,28.8433,28.953,28.8364,28.9187,602800.0
2008-04-03 12:00:00,42.18,42.24,42.13,42.16,281800.0,28.9256,28.9667,28.8913,28.9119,281800.0
2008-04-03 12:30:00,42.16,42.54,42.14,42.42,3296400.0,28.9119,29.1725,28.8981,29.0902,3296400.0
2008-04-03 13:00:00,42.41,42.84,42.39,42.75,3092400.0,29.0833,29.3782,29.0696,29.3165,3092400.0
2008-04-03 13:30:00,42.75,42.76,42.58,42.58,424500.0,29.3165,29.3233,29.1999,29.1999,424500.0
2008-04-03 14:00:00,42.56,42.63,42.39,42.44,429100.0,29.1862,29.2342,29.0696,29.1039,429100.0
2008-04-03 14:30:00,42.45,42.52,42.31,42.52,279600.0,29.1107,29.1587,29.0147,29.1587,279600.0
2008-04-03 15:00:00,42.51,42.51,42.34,42.37,472300.0,29.1519,29.1519,29.0353,29.0559,472300.0
2008-04-03 15:30:00,42.36,42.47,42.16,42.37,1330200.0,29.049,29.1244,28.9119,29.0559,1330200.0
2008-04-04 09:30:00,42.67,42.85,42.53,42.64,1513500.0,29.2616,29.385,29.1656,29.241,1513500.0
2008-04-04 10:00:00,42.64,42.68,42.31,42.42,721300.0,29.241,29.2685,29.0147,29.0902,721300.0
2008-04-04 10:30:00,42.43,42.68,42.29,42.68,1070700.0,29.097,29.2685,29.001,29.2685,1070700.0
2008-04-04 11:00:00,42.69,42.9,42.65,42.9,935700.0,29.2753,29.4193,29.2479,29.4193,935700.0
2008-04-04 11:30:00,42.89,42.98,42.3,42.76,582500.0,29.4125,29.4742,29.0079,29.3233,582500.0
2008-04-04 12:00:00,42.77,43.03,42.76,43.02,792300.0,29.3302,29.5085,29.3233,29.5016,792300.0
2008-04-04 12:30:00,43.02,43.08,42.97,43.03,404000.0,29.5016,29.5428,29.4673,29.5085,404000.0
2008-04-04 13:00:00,43.02,43.2,43.02,43.2,1075800.0,29.5016,29.6251,29.5016,29.6251,1075800.0
2008-04-04 13:30:00,43.2,43.21,42.05,43.02,906700.0,29.6251,29.6319,28.8364,29.5016,906700.0
2008-04-04 14:00:00,43.02,43.05,42.8,42.85,1116300.0,29.5016,29.5222,29.3508,29.385,1116300.0
2008-04-04 14:30:00,42.86,43.06,42.82,43.01,568800.0,29.3919,29.5291,29.3645,29.4948,568800.0
2008-04-04 15:00:00,43.01,43.04,42.73,42.8,1543900.0,29.4948,29.5153,29.3027,29.3508,1543900.0
2008-04-04 15:30:00,42.79,43.0,42.76,43.0,2144300.0,29.3439,29.4879,29.3233,29.4879,2144300.0
2008-04-07 09:30:00,42.93,43.8,42.93,43.76,1460900.0,29.4399,30.0365,29.4399,30.0091,1460900.0
2008-04-07 10:00:00,43.76,43.77,43.41,43.43,1122000.0,30.0091,30.0159,29.7691,29.7828,1122000.0
2008-04-07 10:30:00,43.42,43.53,43.32,43.4,972600.0,29.7759,29.8514,29.7074,29.7622,972600.0
2008-04-07 11:00:00,43.4,43.51,43.32,43.44,371700.0,29.7622,29.8376,29.7074,29.7896,371700.0
2008-04-07 11:30:00,43.44,43.63,43.44,43.5,346800.0,29.7896,29.9199,29.7896,29.8308,346800.0
2008-04-07 12:00:00,43.5,43.53,43.42,43.47,410700.0,29.8308,29.8514,29.7759,29.8102,410700.0
2008-04-07 12:30:00,43.47,43.69,43.47,43.56,1194700.0,29.8102,29.9611,29.8102,29.8719,1194700.0
2008-04-07 13:00:00,43.57,43.58,43.19,43.25,1018800.0,29.8788,29.8856,29.6182,29.6593,1018800.0
2008-04-07 13:30:00,43.25,43.33,43.0,43.12,652100.0,29.6593,29.7142,29.4879,29.5702,652100.0
2008-04-07 14:00:00,43.12,43.14,42.69,42.69,1655100.0,29.5702,29.5839,29.2753,29.2753,1655100.0
2008-04-07 14:30:00,42.71,42.85,42.55,42.75,4718900.0,29.289,29.385,29.1793,29.3165,4718900.0
2008-04-07 15:00:00,42.75,42.86,42.47,42.84,3433100.0,29.3165,29.3919,29.1244,29.3782,3433100.0
2008-04-07 15:30:00,42.84,42.88,42.59,42.7,2234900.0,29.3782,29.4056,29.2067,29.2822,2234900.0
2008-04-08 09:30:00,42.32,42.85,42.25,42.77,1219300.0,29.0216,29.385,28.9736,29.3302,1219300.0
2008-04-08 10:00:00,42.77,42.98,42.53,42.77,1193000.0,29.3302,29.4742,29.1656,29.3302,1193000.0
2008-04-08 10:30:00,42.76,42.95,42.69,42.81,289700.0,29.3233,29.4536,29.2753,29.3576,289700.0
2008-04-08 11:00:00,42.82,42.82,42.61,42.8,535200.0,29.3645,29.3645,29.2205,29.3508,535200.0
2008-04-08 11:30:00,42.8,43.0,42.77,42.85,2681400.0,29.3508,29.4879,29.3302,29.385,2681400.0
2008-04-08 12:00:00,42.86,42.96,42.8,42.87,229700.0,29.3919,29.4605,29.3508,29.3988,229700.0
2008-04-08 12:30:00,42.88,42.98,42.86,42.88,165900.0,29.4056,29.4742,29.3919,29.4056,165900.0
2008-04-08 13:00:00,42.88,42.93,42.8,42.82,278000.0,29.4056,29.4399,29.3508,29.3645,278000.0
2008-04-08 13:30:00,42.82,42.93,42.72,42.9,1140400.0,29.3645,29.4399,29.2959,29.4193,1140400.0
2008-04-08 14:00:00,42.9,42.9,42.6,42.69,484400.0,29.4193,29.4193,29.2136,29.2753,484400.0
2008-04-08 14:30:00,42.69,42.96,42.66,42.96,776300.0,29.2753,29.4605,29.2547,29.4605,776300.0
2008-04-08 15:00:00,42.95,42.95,42.68,42.86,1045700.0,29.4536,29.4536,29.2685,29.3919,1045700.0
2008-04-08 15:30:00,42.86,42.97,42.84,42.91,813800.0,29.3919,29.4673,29.3782,29.4262,813800.0
2008-04-09 09:30:00,43.03,43.26,42.72,43.08,1385400.0,29.5085,29.6662,29.2959,29.5428,1385400.0
2008-04-09 10:00:00,43.07,43.1,42.71,42.73,503100.0,29.5359,29.5565,29.289,29.3027,503100.0
2008-04-09 10:30:00,42.73,42.97,42.6,42.94,1195000.0,29.3027,29.4673,29.2136,29.4468,1195000.0
2008-04-09 11:00:00,42.94,43.08,42.74,42.79,1402700.0,29.4468,29.5428,29.3096,29.3439,1402700.0
2008-04-09 11:30:00,42.8,42.83,42.49,42.51,884400.0,29.3508,29.3713,29.1382,29.1519,884400.0
2008-04-09 12:00:00,42.52,42.62,42.44,42.6,459900.0,29.1587,29.2273,29.1039,29.2136,459900.0
2008-04-09 12:30:00,42.6,42.61,42.37,42.38,491200.0,29.2136,29.2205,29.0559,29.0627,491200.0
2008-04-09 13:00:00,42.39,42.53,42.38,42.52,508800.0,29.0696,29.1656,29.0627,29.1587,508800.0
2008-04-09 13:30:00,42.52,42.61,42.49,42.61,225900.0,29.1587,29.2205,29.1382,29.2205,225900.0
2008-04-09 14:00:00,42.62,42.7,42.45,42.49,265900.0,29.2273,29.2822,29.1107,29.1382,265900.0
2008-04-09 14:30:00,42.49,42.53,42.39,42.42,493000.0,29.1382,29.1656,29.0696,29.0902,493000.0
2008-04-09 15:00:00,42.42,42.51,42.34,42.46,621900.0,29.0902,29.1519,29.0353,29.1176,621900.0
2008-04-09 15:30:00,42.47,42.67,42.46,42.57,670000.0,29.1244,29.2616,29.1176,29.193,670000.0
2008-04-10 09:30:00,42.59,42.75,42.06,42.12,1099000.0,29.2067,29.3165,28.8433,28.8844,1099000.0
2008-04-10 10:00:00,42.11,42.42,41.96,42.42,867000.0,28.8776,29.0902,28.7747,29.0902,867000.0
2008-04-10 10:30:00,42.42,42.63,42.35,42.55,446300.0,29.0902,29.2342,29.0422,29.1793,446300.0
2008-04-10 11:00:00,42.55,42.65,42.41,42.55,422400.0,29.1793,29.2479,29.0833,29.1793,422400.0
2008-04-10 11:30:00,42.56,42.77,42.56,42.75,342000.0,29.1862,29.3302,29.1862,29.3165,342000.0
2008-04-10 12:00:00,42.75,42.76,42.58,42.66,126900.0,29.3165,29.3233,29.1999,29.2547,126900.0
2008-04-10 12:30:00,42.67,42.76,42.59,42.61,139800.0,29.2616,29.3233,29.2067,29.2205,139800.0
2008-04-10 13:00:00,42.61,42.67,42.59,42.66,132300.0,29.2205,29.2616,29.2067,29.2547,132300.0
2008-04-10 13:30:00,42.68,42.76,42.65,42.66,265000.0,29.2685,29.3233,29.2479,29.2547,265000.0
2008-04-10 14:00:00,42.66,42.69,42.53,42.53,840600.0,29.2547,29.2753,29.1656,29.1656,840600.0
2008-04-10 14:30:00,42.52,42.78,42.47,42.76,346700.0,29.1587,29.337,29.1244,29.3233,346700.0
2008-04-10 15:00:00,42.78,42.79,42.61,42.68,391500.0,29.337,29.3439,29.2205,29.2685,391500.0
2008-04-10 15:30:00,42.68,42.71,42.49,42.71,617600.0,29.2685,29.289,29.1382,29.289,617600.0
2008-04-11 09:30:00,42.3,42.58,42.14,42.42,661300.0,29.0079,29.1999,28.8981,29.0902,661300.0
2008-04-11 10:00:00,42.41,42.51,42.21,42.38,779100.0,29.0833,29.1519,28.9462,29.0627,779100.0
2008-04-11 10:30:00,42.37,42.61,42.33,42.45,743600.0,29.0559,29.2205,29.0284,29.1107,743600.0
2008-04-11 11:00:00,42.43,42.43,42.33,42.41,454800.0,29.097,29.097,29.0284,29.0833,454800.0
2008-04-11 11:30:00,42.41,42.66,42.38,42.6,333500.0,29.0833,29.2547,29.0627,29.2136,333500.0
2008-04-11 12:00:00,42.6,42.6,42.24,42.25,400000.0,29.2136,29.2136,28.9667,28.9736,400000.0
2008-04-11 12:30:00,42.27,42.48,42.27,42.44,363500.0,28.9873,29.1313,28.9873,29.1039,363500.0
2008-04-11 13:00:00,42.43,42.45,42.31,42.33,284100.0,29.097,29.1107,29.0147,29.0284,284100.0
2008-04-11 13:30:00,42.32,42.36,42.22,42.29,758300.0,29.0216,29.049,28.953,29.001,758300.0
2008-04-11 14:00:00,42.28,42.33,42.05,42.12,1218900.0,28.9942,29.0284,28.8364,28.8844,1218900.0
2008-04-11 14:30:00,42.11,42.2,42.04,42.09,461700.0,28.8776,28.9393,28.8296,28.8639,461700.0
2008-04-11 15:00:00,42.08,42.2,41.98,42.16,656600.0,28.857,28.9393,28.7884,28.9119,656600.0
2008-04-11 15:30:00,42.15,42.15,42.0,42.14,1929400.0,28.905,28.905,28.8021,28.8981,1929400.0
2008-04-14 09:30:00,42.19,42.21,41.84,42.21,675900.0,28.9324,28.9462,28.6924,28.9462,675900.0
2008-04-14 10:00:00,42.2,42.37,41.96,42.03,702800.0,28.9393,29.0559,28.7747,28.8227,702800.0
2008-04-14 10:30:00,42.03,42.19,42.0,42.19,462300.0,28.8227,28.9324,28.8021,28.9324,462300.0
2008-04-14 11:00:00,42.19,42.2,41.95,41.99,325200.0,28.9324,28.9393,28.7679,28.7953,325200.0
2008-04-14 11:30:00,41.99,42.08,41.94,42.08,248400.0,28.7953,28.857,28.761,28.857,248400.0
2008-04-14 12:00:00,42.07,42.23,42.0,42.22,236500.0,28.8501,28.9599,28.8021,28.953,236500.0
2008-04-14 12:30:00,42.22,42.26,42.15,42.26,244100.0,28.953,28.9804,28.905,28.9804,244100.0
2008-04-14 13:00:00,42.26,42.27,42.09,42.14,197700.0,28.9804,28.9873,28.8639,28.8981,197700.0
2008-04-14 13:30:00,42.14,42.18,42.01,42.05,182500.0,28.8981,28.9256,28.809,28.8364,182500.0
2008-04-14 14:00:00,42.05,42.13,41.99,42.07,253900.0,28.8364,28.8913,28.7953,28.8501,253900.0
2008-04-14 14:30:00,42.06,42.16,41.92,41.94,216100.0,28.8433,28.9119,28.7473,28.761,216100.0
2008-04-14 15:00:00,41.93,41.97,41.78,41.84,285700.0,28.7541,28.7816,28.6513,28.6924,285700.0
2008-04-14 15:30:00,41.83,42.02,41.79,41.91,694600.0,28.6856,28.8159,28.6581,28.7404,694600.0
2008-04-15 09:30:00,42.1,42.59,42.1,42.24,2624400.0,28.8707,29.2067,28.8707,28.9667,2624400.0
2008-04-15 10:00:00,42.24,42.34,42.05,42.08,627700.0,28.9667,29.0353,28.8364,28.857,627700.0
2008-04-15 10:30:00,42.08,42.22,42.06,42.21,704900.0,28.857,28.953,28.8433,28.9462,704900.0
2008-04-15 11:00:00,42.21,42.21,41.74,41.78,1357400.0,28.9462,28.9462,28.6238,28.6513,1357400.0
2008-04-15 11:30:00,41.77,41.88,41.7,41.74,504100.0,28.6444,28.7198,28.5964,28.6238,504100.0
2008-04-15 12:00:00,41.74,41.89,41.71,41.88,284100.0,28.6238,28.7267,28.6033,28.7198,284100.0
2008-04-15 12:30:00,41.88,41.91,41.84,41.86,249400.0,28.7198,28.7404,28.6924,28.7061,249400.0
2008-04-15 13:00:00,41.88,42.01,41.84,41.96,326600.0,28.7198,28.809,28.6924,28.7747,326600.0
2008-04-15 13:30:00,41.96,42.15,41.85,42.05,687600.0,28.7747,28.905,28.6993,28.8364,687600.0
2008-04-15 14:00:00,42.05,42.1,42.0,42.03,503900.0,28.8364,28.8707,28.8021,28.8227,503900.0
2008-04-15 14:30:00,42.03,42.12,41.8,41.85,417100.0,28.8227,28.8844,28.665,28.6993,417100.0
2008-04-15 15:00:00,41.85,42.09,41.84,42.06,660800.0,28.6993,28.8639,28.6924,28.8433,660800.0
2008-04-15 15:30:00,42.06,42.13,41.95,42.11,763000.0,28.8433,28.8913,28.7679,28.8776,763000.0
2008-04-16 09:30:00,42.56,43.3,42.56,43.21,2822000.0,29.1862,29.6936,29.1862,29.6319,2822000.0
2008-04-16 10:00:00,43.2,43.57,43.2,43.5,1149400.0,29.6251,29.8788,29.6251,29.8308,1149400.0
2008-04-16 10:30:00,43.5,43.63,43.4,43.53,1093800.0,29.8308,29.9199,29.7622,29.8514,1093800.0
2008-04-16 11:00:00,43.53,43.62,43.46,43.52,743600.0,29.8514,29.9131,29.8034,29.8445,743600.0
2008-04-16 11:30:00,43.52,43.53,43.28,43.4,1143300.0,29.8445,29.8514,29.6799,29.7622,1143300.0
2008-04-16 12:00:00,43.4,43.7,43.36,43.69,852400.0,29.7622,29.9679,29.7348,29.9611,852400.0
2008-04-16 12:30:00,43.69,43.72,43.56,43.68,542100.0,29.9611,29.9817,29.8719,29.9542,542100.0
2008-04-16 13:00:00,43.68,43.71,43.56,43.63,367900.0,29.9542,29.9748,29.8719,29.9199,367900.0
2008-04-16 13:30:00,43.63,43.7,43.56,43.66,699300.0,29.9199,29.9679,29.8719,29.9405,699300.0
2008-04-16 14:00:00,43.66,43.7,43.56,43.69,518000.0,29.9405,29.9679,29.8719,29.9611,518000.0
2008-04-16 14:30:00,43.69,44.03,43.69,43.95,1432200.0,29.9611,30.1942,29.9611,30.1394,1432200.0
2008-04-16 15:00:00,43.94,44.03,43.9,44.01,1014000.0,30.1325,30.1942,30.1051,30.1805,1014000.0
2008-04-16 15:30:00,44.01,44.21,43.96,44.1,2679100.0,30.1805,30.3177,30.1462,30.2422,2679100.0
2008-04-17 09:30:00,43.93,44.13,43.54,44.1,1564700.0,30.1257,30.2628,29.8582,30.2422,1564700.0
2008-04-17 10:00:00,44.1,44.54,43.8,44.45,2361400.0,30.2422,30.544,30.0365,30.4823,2361400.0
2008-04-17 10:30:00,44.44,44.47,43.92,44.02,1832300.0,30.4754,30.496,30.1188,30.1874,1832300.0
2008-04-17 11:00:00,44.01,44.01,43.5,43.53,1239600.0,30.1805,30.1805,29.8308,29.8514,1239600.0
2008-04-17 11:30:00,43.54,43.61,43.33,43.47,1524100.0,29.8582,29.9062,29.7142,29.8102,1524100.0
2008-04-17 12:00:00,43.46,43.7,43.45,43.48,176600.0,29.8034,29.9679,29.7965,29.8171,176600.0
2008-04-17 12:30:00,43.48,43.72,43.48,43.7,246700.0,29.8171,29.9817,29.8171,29.9679,246700.0
2008-04-17 13:00:00,43.71,43.78,43.61,43.75,665800.0,29.9748,30.0228,29.9062,30.0022,665800.0
2008-04-17 13:30:00,43.75,43.84,43.64,43.64,958900.0,30.0022,30.0639,29.9268,29.9268,958900.0
2008-04-17 14:00:00,43.65,43.72,43.47,43.67,799300.0,29.9337,29.9817,29.8102,29.9474,799300.0
2008-04-17 14:30:00,43.68,43.88,43.65,43.69,782100.0,29.9542,30.0914,29.9337,29.9611,782100.0
2008-04-17 15:00:00,43.7,43.95,43.65,43.9,436200.0,29.9679,30.1394,29.9337,30.1051,436200.0
2008-04-17 15:30:00,43.89,44.05,43.87,43.87,1016500.0,30.0982,30.208,30.0845,30.0845,1016500.0
2008-04-18 09:30:00,43.95,44.2,43.8,44.12,1010000.0,30.1394,30.3108,30.0365,30.256,1010000.0
2008-04-18 10:00:00,44.12,44.39,44.07,44.27,915100.0,30.256,30.4411,30.2217,30.3588,915100.0
2008-04-18 10:30:00,44.27,44.5,44.24,44.44,794900.0,30.3588,30.5166,30.3383,30.4754,794900.0
2008-04-18 11:00:00,44.44,44.47,44.27,44.44,529200.0,30.4754,30.496,30.3588,30.4754,529200.0
2008-04-18 11:30:00,44.44,44.59,44.3,44.54,903900.0,30.4754,30.5783,30.3794,30.544,903900.0
2008-04-18 12:00:00,44.54,44.62,44.45,44.58,551100.0,30.544,30.5988,30.4823,30.5714,551100.0
2008-04-18 12:30:00,44.58,44.61,44.46,44.46,325900.0,30.5714,30.592,30.4891,30.4891,325900.0
2008-04-18 13:00:00,44.47,44.57,44.45,44.49,311000.0,30.496,30.5646,30.4823,30.5097,311000.0
2008-04-18 13:30:00,44.48,44.49,44.32,44.38,241800.0,30.5028,30.5097,30.3931,30.4343,241800.0
2008-04-18 14:00:00,44.38,44.39,44.12,44.16,699500.0,30.4343,30.4411,30.256,30.2834,699500.0
2008-04-18 14:30:00,44.17,44.34,44.17,44.24,657400.0,30.2903,30.4068,30.2903,30.3383,657400.0
2008-04-18 15:00:00,44.25,44.31,44.08,44.12,736200.0,30.3451,30.3863,30.2285,30.256,736200.0
2008-04-18 15:30:00,44.13,44.49,44.13,44.47,1524900.0,30.2628,30.5097,30.2628,30.496,1524900.0
2008-04-21 09:30:00,44.1,44.51,44.1,44.41,769500.0,30.2422,30.5234,30.2422,30.4548,769500.0
2008-04-21 10:00:00,44.38,44.47,44.2,44.24,1201200.0,30.4343,30.496,30.3108,30.3383,1201200.0
2008-04-21 10:30:00,44.24,44.36,44.11,44.11,678300.0,30.3383,30.4205,30.2491,30.2491,678300.0
2008-04-21 11:00:00,44.1,44.1,43.84,43.85,663500.0,30.2422,30.2422,30.0639,30.0708,663500.0
2008-04-21 11:30:00,43.85,44.07,43.84,44.02,311600.0,30.0708,30.2217,30.0639,30.1874,311600.0
2008-04-21 12:00:00,44.0,44.04,43.95,43.99,258800.0,30.1737,30.2011,30.1394,30.1668,258800.0
2008-04-21 12:30:00,43.99,44.05,43.94,44.02,329000.0,30.1668,30.208,30.1325,30.1874,329000.0
2008-04-21 13:00:00,44.02,44.23,44.02,44.18,654800.0,30.1874,30.3314,30.1874,30.2971,654800.0
2008-04-21 13:30:00,44.18,44.19,44.03,44.07,293900.0,30.2971,30.304,30.1942,30.2217,293900.0
2008-04-21 14:00:00,44.07,44.17,44.04,44.1,186200.0,30.2217,30.2903,30.2011,30.2422,186200.0
2008-04-21 14:30:00,44.1,44.22,44.06,44.18,628100.0,30.2422,30.3245,30.2148,30.2971,628100.0
2008-04-21 15:00:00,44.17,44.43,44.17,44.37,1026100.0,30.2903,30.4685,30.2903,30.4274,1026100.0
2008-04-21 15:30:00,44.36,44.49,44.29,44.44,858700.0,30.4205,30.5097,30.3725,30.4754,858700.0
2008-04-22 09:30:00,44.46,44.46,43.97,44.06,736400.0,30.4891,30.4891,30.1531,30.2148,736400.0
2008-04-22 10:00:00,44.01,44.14,43.7,43.85,1288500.0,30.1805,30.2697,29.9679,30.0708,1288500.0
2008-04-22 10:30:00,43.85,44.11,43.83,44.1,636900.0,30.0708,30.2491,30.0571,30.2422,636900.0
2008-04-22 11:00:00,44.1,44.14,43.95,44.04,752100.0,30.2422,30.2697,30.1394,30.2011,752100.0
2008-04-22 11:30:00,44.04,44.2,43.83,43.88,624800.0,30.2011,30.3108,30.0571,30.0914,624800.0
2008-04-22 12:00:00,43.88,43.96,43.75,43.75,415200.0,30.0914,30.1462,30.0022,30.0022,415200.0
2008-04-22 12:30:00,43.75,43.76,43.43,43.46,1455000.0,30.0022,30.0091,29.7828,29.8034,1455000.0
2008-04-22 13:00:00,43.46,43.65,43.4,43.62,712500.0,29.8034,29.9337,29.7622,29.9131,712500.0
2008-04-22 13:30:00,43.62,43.82,43.59,43.77,437400.0,29.9131,30.0502,29.8925,30.0159,437400.0
2008-04-22 14:00:00,43.77,43.93,43.68,43.84,697100.0,30.0159,30.1257,29.9542,30.0639,697100.0
2008-04-22 14:30:00,43.85,43.91,43.6,43.75,613100.0,30.0708,30.112,29.8994,30.0022,613100.0
2008-04-22 15:00:00,43.74,43.89,43.68,43.78,835600.0,29.9954,30.0982,29.9542,30.0228,835600.0
2008-04-22 15:30:00,43.78,43.89,43.67,43.89,1035900.0,30.0228,30.0982,29.9474,30.0982,1035900.0
2008-04-23 09:30:00,43.89,44.04,43.49,43.51,952700.0,30.0982,30.2011,29.8239,29.8376,952700.0
2008-04-23 10:00:00,43.49,43.61,43.18,43.59,1026800.0,29.8239,29.9062,29.6113,29.8925,1026800.0
2008-04-23 10:30:00,43.6,43.92,43.53,43.74,636000.0,29.8994,30.1188,29.8514,29.9954,636000.0
2008-04-23 11:00:00,43.74,43.78,43.56,43.57,249200.0,29.9954,30.0228,29.8719,29.8788,249200.0
2008-04-23 11:30:00,43.56,43.64,43.4,43.45,204900.0,29.8719,29.9268,29.7622,29.7965,204900.0
2008-04-23 12:00:00,43.45,43.52,43.32,43.38,349100.0,29.7965,29.8445,29.7074,29.7485,349100.0
2008-04-23 12:30:00,43.38,43.41,43.17,43.29,413400.0,29.7485,29.7691,29.6045,29.6868,413400.0
2008-04-23 13:00:00,43.29,43.36,43.22,43.34,388700.0,29.6868,29.7348,29.6388,29.7211,388700.0
2008-04-23 13:30:00,43.33,43.44,43.23,43.4,242200.0,29.7142,29.7896,29.6456,29.7622,242200.0
2008-04-23 14:00:00,43.4,43.49,43.31,43.31,260500.0,29.7622,29.8239,29.7005,29.7005,260500.0
2008-04-23 14:30:00,43.31,43.44,43.26,43.28,404500.0,29.7005,29.7896,29.6662,29.6799,404500.0
2008-04-23 15:00:00,43.27,43.41,43.25,43.28,713300.0,29.6731,29.7691,29.6593,29.6799,713300.0
2008-04-23 15:30:00,43.27,43.34,43.15,43.33,769500.0,29.6731,29.7211,29.5908,29.7142,769500.0
2008-04-24 09:30:00,43.44,43.44,42.53,42.82,2430400.0,29.7896,29.7896,29.1656,29.3645,2430400.0
2008-04-24 10:00:00,42.82,42.82,42.35,42.49,1701300.0,29.3645,29.3645,29.0422,29.1382,1701300.0
2008-04-24 10:30:00,42.49,42.7,42.42,42.68,1793100.0,29.1382,29.2822,29.0902,29.2685,1793100.0
2008-04-24 11:00:00,42.69,42.82,42.54,42.82,1220100.0,29.2753,29.3645,29.1725,29.3645,1220100.0
2008-04-24 11:30:00,42.81,43.08,42.81,42.88,435600.0,29.3576,29.5428,29.3576,29.4056,435600.0
2008-04-24 12:00:00,42.9,43.11,42.9,42.94,276200.0,29.4193,29.5633,29.4193,29.4468,276200.0
2008-04-24 12:30:00,42.95,43.14,42.93,43.04,301700.0,29.4536,29.5839,29.4399,29.5153,301700.0
2008-04-24 13:00:00,43.04,43.13,42.94,43.01,419500.0,29.5153,29.5771,29.4468,29.4948,419500.0
2008-04-24 13:30:00,43.02,43.03,42.87,42.9,453900.0,29.5016,29.5085,29.3988,29.4193,453900.0
2008-04-24 14:00:00,42.88,43.13,42.87,43.11,848500.0,29.4056,29.5771,29.3988,29.5633,848500.0
2008-04-24 14:30:00,43.11,43.14,42.92,42.97,440900.0,29.5633,29.5839,29.433,29.4673,440900.0
2008-04-24 15:00:00,42.96,43.11,42.82,42.93,1241900.0,29.4605,29.5633,29.3645,29.4399,1241900.0
2008-04-24 15:30:00,42.92,42.94,42.62,42.73,917600.0,29.433,29.4468,29.2273,29.3027,917600.0
2008-04-25 09:30:00,43.0,43.43,42.89,42.96,384500.0,29.4879,29.7828,29.4125,29.4605,384500.0
2008-04-25 10:00:00,42.96,43.07,42.77,43.03,956000.0,29.4605,29.5359,29.3302,29.5085,956000.0
2008-04-25 10:30:00,43.04,43.33,42.97,43.33,791700.0,29.5153,29.7142,29.4673,29.7142,791700.0
2008-04-25 11:00:00,43.34,43.37,42.99,43.19,504800.0,29.7211,29.7416,29.481,29.6182,504800.0
2008-04-25 11:30:00,43.19,43.42,43.14,43.4,328300.0,29.6182,29.7759,29.5839,29.7622,328300.0
2008-04-25 12:00:00,43.41,43.49,43.33,43.37,283700.0,29.7691,29.8239,29.7142,29.7416,283700.0
2008-04-25 12:30:00,43.37,43.55,43.27,43.45,304800.0,29.7416,29.8651,29.6731,29.7965,304800.0
2008-04-25 13:00:00,43.46,43.58,43.44,43.48,265100.0,29.8034,29.8856,29.7896,29.8171,265100.0
2008-04-25 13:30:00,43.47,43.72,43.4,43.72,326600.0,29.8102,29.9817,29.7622,29.9817,326600.0
2008-04-25 14:00:00,43.71,43.74,43.5,43.61,637500.0,29.9748,29.9954,29.8308,29.9062,637500.0
2008-04-25 14:30:00,43.61,43.72,43.57,43.69,354000.0,29.9062,29.9817,29.8788,29.9611,354000.0
2008-04-25 15:00:00,43.69,44.04,43.64,43.92,1100500.0,29.9611,30.2011,29.9268,30.1188,1100500.0
2008-04-25 15:30:00,43.93,43.99,43.82,43.98,909900.0,30.1257,30.1668,30.0502,30.16,909900.0
2008-04-28 09:30:00,43.95,44.06,43.36,43.66,774500.0,30.1394,30.2148,29.7348,29.9405,774500.0
2008-04-28 10:00:00,43.65,43.65,43.29,43.55,607000.0,29.9337,29.9337,29.6868,29.8651,607000.0
2008-04-28 10:30:00,43.55,43.71,43.53,43.71,327000.0,29.8651,29.9748,29.8514,29.9748,327000.0
2008-04-28 11:00:00,43.71,43.74,43.47,43.52,265500.0,29.9748,29.9954,29.8102,29.8445,265500.0
2008-04-28 11:30:00,43.51,43.67,43.5,43.59,276700.0,29.8376,29.9474,29.8308,29.8925,276700.0
2008-04-28 12:00:00,43.59,43.72,43.57,43.71,139700.0,29.8925,29.9817,29.8788,29.9748,139700.0
2008-04-28 12:30:00,43.71,43.73,43.58,43.58,182200.0,29.9748,29.9885,29.8856,29.8856,182200.0
2008-04-28 13:00:00,43.58,43.64,43.44,43.48,220400.0,29.8856,29.9268,29.7896,29.8171,220400.0
2008-04-28 13:30:00,43.51,43.59,43.48,43.57,233900.0,29.8376,29.8925,29.8171,29.8788,233900.0
2008-04-28 14:00:00,43.57,43.63,43.49,43.52,310900.0,29.8788,29.9199,29.8239,29.8445,310900.0
2008-04-28 14:30:00,43.52,43.68,43.5,43.66,414900.0,29.8445,29.9542,29.8308,29.9405,414900.0
2008-04-28 15:00:00,43.66,43.74,43.51,43.53,754000.0,29.9405,29.9954,29.8376,29.8514,754000.0
2008-04-28 15:30:00,43.53,43.58,43.38,43.45,820900.0,29.8514,29.8856,29.7485,29.7965,820900.0
2008-04-29 09:30:00,43.16,43.16,42.74,42.91,1556000.0,29.5976,29.5976,29.3096,29.4262,1556000.0
2008-04-29 10:00:00,42.91,42.99,42.49,42.6,1515800.0,29.4262,29.481,29.1382,29.2136,1515800.0
2008-04-29 10:30:00,42.57,42.64,42.38,42.45,1075400.0,29.193,29.241,29.0627,29.1107,1075400.0
2008-04-29 11:00:00,42.44,42.51,42.4,42.5,326700.0,29.1039,29.1519,29.0764,29.145,326700.0
2008-04-29 11:30:00,42.5,42.53,42.43,42.49,487500.0,29.145,29.1656,29.097,29.1382,487500.0
2008-04-29 12:00:00,42.49,42.54,42.41,42.54,251100.0,29.1382,29.1725,29.0833,29.1725,251100.0
2008-04-29 12:30:00,42.53,42.62,42.46,42.49,925500.0,29.1656,29.2273,29.1176,29.1382,925500.0
2008-04-29 13:00:00,42.48,42.55,42.4,42.42,308400.0,29.1313,29.1793,29.0764,29.0902,308400.0
2008-04-29 13:30:00,42.42,42.57,42.42,42.52,255300.0,29.0902,29.193,29.0902,29.1587,255300.0
2008-04-29 14:00:00,42.52,42.55,42.32,42.34,764900.0,29.1587,29.1793,29.0216,29.0353,764900.0
2008-04-29 14:30:00,42.32,42.38,42.08,42.3,959000.0,29.0216,29.0627,28.857,29.0079,959000.0
2008-04-29 15:00:00,42.29,42.38,42.13,42.13,468400.0,29.001,29.0627,28.8913,28.8913,468400.0
2008-04-29 15:30:00,42.13,42.22,42.06,42.19,1371000.0,28.8913,28.953,28.8433,28.9324,1371000.0
2008-04-30 09:30:00,42.23,42.77,42.21,42.55,675400.0,28.9599,29.3302,28.9462,29.1793,675400.0
2008-04-30 10:00:00,42.52,42.81,42.43,42.78,1041200.0,29.1587,29.3576,29.097,29.337,1041200.0
2008-04-30 10:30:00,42.77,42.8,42.5,42.51,624400.0,29.3302,29.3508,29.145,29.1519,624400.0
2008-04-30 11:00:00,42.51,42.64,42.51,42.6,279700.0,29.1519,29.241,29.1519,29.2136,279700.0
2008-04-30 11:30:00,42.6,42.61,42.46,42.52,294200.0,29.2136,29.2205,29.1176,29.1587,294200.0
2008-04-30 12:00:00,42.52,42.55,42.2,42.2,317800.0,29.1587,29.1793,28.9393,28.9393,317800.0
2008-04-30 12:30:00,42.2,42.29,42.19,42.21,274000.0,28.9393,29.001,28.9324,28.9462,274000.0
2008-04-30 13:00:00,42.21,42.31,42.2,42.3,283800.0,28.9462,29.0147,28.9393,29.0079,283800.0
2008-04-30 13:30:00,42.29,42.44,42.28,42.33,363800.0,29.001,29.1039,28.9942,29.0284,363800.0
2008-04-30 14:00:00,42.34,42.75,42.23,42.68,1332100.0,29.0353,29.3165,28.9599,29.2685,1332100.0
2008-04-30 14:30:00,42.68,42.95,42.45,42.46,1470200.0,29.2685,29.4536,29.1107,29.1176,1470200.0
2008-04-30 15:00:00,42.44,42.56,42.21,42.34,864700.0,29.1039,29.1862,28.9462,29.0353,864700.0
2008-04-30 15:30:00,42.34,42.58,42.33,42.4,1081500.0,29.0353,29.1999,29.0284,29.0764,1081500.0
2008-05-01 09:30:00,42.19,42.34,41.83,41.91,1427300.0,28.9324,29.0353,28.6856,28.7404,1427300.0
2008-05-01 10:00:00,41.92,41.95,41.54,41.75,1603500.0,28.7473,28.7679,28.4867,28.6307,1603500.0
2008-05-01 10:30:00,41.75,41.75,41.4,41.56,1644800.0,28.6307,28.6307,28.3907,28.5004,1644800.0
2008-05-01 11:00:00,41.55,41.65,41.46,41.51,598800.0,28.4935,28.5621,28.4318,28.4661,598800.0
2008-05-01 11:30:00,41.51,41.55,41.34,41.35,494000.0,28.4661,28.4935,28.3495,28.3564,494000.0
2008-05-01 12:00:00,41.35,41.51,41.35,41.4,458200.0,28.3564,28.4661,28.3564,28.3907,458200.0
2008-05-01 12:30:00,41.4,41.86,41.4,41.82,960600.0,28.3907,28.7061,28.3907,28.6787,960600.0
2008-05-01 13:00:00,41.82,41.94,41.73,41.78,850300.0,28.6787,28.761,28.617,28.6513,850300.0
2008-05-01 13:30:00,41.79,41.86,41.79,41.84,288600.0,28.6581,28.7061,28.6581,28.6924,288600.0
2008-05-01 14:00:00,41.84,42.02,41.81,41.9,908200.0,28.6924,28.8159,28.6718,28.7336,908200.0
2008-05-01 14:30:00,41.9,42.21,41.9,42.07,1544800.0,28.7336,28.9462,28.7336,28.8501,1544800.0
2008-05-01 15:00:00,42.07,42.28,42.05,42.11,1768900.0,28.8501,28.9942,28.8364,28.8776,1768900.0
2008-05-01 15:30:00,42.11,42.17,41.96,42.1,1272500.0,28.8776,28.9187,28.7747,28.8707,1272500.0
2008-05-02 09:30:00,42.2,42.68,42.2,42.68,489300.0,28.9393,29.2685,28.9393,29.2685,489300.0
2008-05-02 10:00:00,42.69,42.85,42.57,42.65,721100.0,29.2753,29.385,29.193,29.2479,721100.0
2008-05-02 10:30:00,42.66,42.71,42.47,42.54,571000.0,29.2547,29.289,29.1244,29.1725,571000.0
2008-05-02 11:00:00,42.55,42.8,42.55,42.69,672300.0,29.1793,29.3508,29.1793,29.2753,672300.0
2008-05-02 11:30:00,42.7,42.86,42.68,42.82,362200.0,29.2822,29.3919,29.2685,29.3645,362200.0
2008-05-02 12:00:00,42.81,42.81,42.6,42.67,358100.0,29.3576,29.3576,29.2136,29.2616,358100.0
2008-05-02 12:30:00,42.67,42.69,42.5,42.58,401900.0,29.2616,29.2753,29.145,29.1999,401900.0
2008-05-02 13:00:00,42.58,42.6,42.41,42.58,369400.0,29.1999,29.2136,29.0833,29.1999,369400.0
2008-05-02 13:30:00,42.57,42.7,42.52,42.57,359100.0,29.193,29.2822,29.1587,29.193,359100.0
2008-05-02 14:00:00,42.57,42.69,42.43,42.52,650700.0,29.193,29.2753,29.097,29.1587,650700.0
2008-05-02 14:30:00,42.51,42.66,42.49,42.53,657100.0,29.1519,29.2547,29.1382,29.1656,657100.0
2008-05-02 15:00:00,42.52,42.73,42.52,42.57,509200.0,29.1587,29.3027,29.1587,29.193,509200.0
2008-05-02 15:30:00,42.58,42.68,42.52,42.63,872300.0,29.1999,29.2685,29.1587,29.2342,872300.0
2008-05-05 09:30:00,42.85,43.15,42.66,43.1,935500.0,29.385,29.5908,29.2547,29.5565,935500.0
2008-05-05 10:00:00,43.11,43.18,42.87,42.9,879400.0,29.5633,29.6113,29.3988,29.4193,879400.0
2008-05-05 10:30:00,42.9,43.11,42.88,42.92,335900.0,29.4193,29.5633,29.4056,29.433,335900.0
2008-05-05 11:00:00,42.91,43.03,42.83,43.0,480000.0,29.4262,29.5085,29.3713,29.4879,480000.0
2008-05-05 11:30:00,43.0,43.09,42.95,43.03,532300.0,29.4879,29.5496,29.4536,29.5085,532300.0
2008-05-05 12:00:00,43.03,43.06,42.93,42.97,223300.0,29.5085,29.5291,29.4399,29.4673,223300.0
2008-05-05 12:30:00,42.98,43.02,42.87,42.97,190600.0,29.4742,29.5016,29.3988,29.4673,190600.0
2008-05-05 13:00:00,42.96,43.01,42.86,42.87,221100.0,29.4605,29.4948,29.3919,29.3988,221100.0
2008-05-05 13:30:00,42.88,42.98,42.82,42.89,401400.0,29.4056,29.4742,29.3645,29.4125,401400.0
2008-05-05 14:00:00,42.89,43.09,42.85,43.09,328900.0,29.4125,29.5496,29.385,29.5496,328900.0
2008-05-05 14:30:00,43.08,43.13,43.01,43.06,468200.0,29.5428,29.5771,29.4948,29.5291,468200.0
2008-05-05 15:00:00,43.07,43.3,43.06,43.29,515800.0,29.5359,29.6936,29.5291,29.6868,515800.0
2008-05-05 15:30:00,43.29,43.32,43.18,43.29,922700.0,29.6868,29.7074,29.6113,29.6868,922700.0
2008-05-06 09:30:00,43.07,43.5,43.07,43.19,1056300.0,29.5359,29.8308,29.5359,29.6182,1056300.0
2008-05-06 10:00:00,43.19,43.54,43.18,43.51,916300.0,29.6182,29.8582,29.6113,29.8376,916300.0
2008-05-06 10:30:00,43.51,43.64,43.45,43.64,426600.0,29.8376,29.9268,29.7965,29.9268,426600.0
2008-05-06 11:00:00,43.65,43.72,43.51,43.58,560700.0,29.9337,29.9817,29.8376,29.8856,560700.0
2008-05-06 11:30:00,43.57,43.62,43.55,43.62,204700.0,29.8788,29.9131,29.8651,29.9131,204700.0
2008-05-06 12:00:00,43.62,43.76,43.61,43.63,498200.0,29.9131,30.0091,29.9062,29.9199,498200.0
2008-05-06 12:30:00,43.63,43.71,43.55,43.67,447400.0,29.9199,29.9748,29.8651,29.9474,447400.0
2008-05-06 13:00:00,43.68,43.7,43.54,43.55,554000.0,29.9542,29.9679,29.8582,29.8651,554000.0
2008-05-06 13:30:00,43.55,43.58,43.43,43.51,828500.0,29.8651,29.8856,29.7828,29.8376,828500.0
2008-05-06 14:00:00,43.53,43.6,43.41,43.58,383500.0,29.8514,29.8994,29.7691,29.8856,383500.0
2008-05-06 14:30:00,43.59,43.71,43.49,43.69,539300.0,29.8925,29.9748,29.8239,29.9611,539300.0
2008-05-06 15:00:00,43.69,43.85,43.64,43.74,1875000.0,29.9611,30.0708,29.9268,29.9954,1875000.0
2008-05-06 15:30:00,43.73,43.84,43.73,43.78,1131700.0,29.9885,30.0639,29.9885,30.0228,1131700.0
2008-05-07 09:30:00,43.82,43.82,43.47,43.64,479600.0,30.0502,30.0502,29.8102,29.9268,479600.0
2008-05-07 10:00:00,43.63,43.74,43.49,43.7,856800.0,29.9199,29.9954,29.8239,29.9679,856800.0
2008-05-07 10:30:00,43.69,43.76,43.54,43.7,812200.0,29.9611,30.0091,29.8582,29.9679,812200.0
2008-05-07 11:00:00,43.7,43.9,43.64,43.84,473400.0,29.9679,30.1051,29.9268,30.0639,473400.0
2008-05-07 11:30:00,43.84,43.84,43.61,43.69,278500.0,30.0639,30.0639,29.9062,29.9611,278500.0
2008-05-07 12:00:00,43.68,43.77,43.64,43.76,348800.0,29.9542,30.0159,29.9268,30.0091,348800.0
2008-05-07 12:30:00,43.76,44.05,43.74,44.02,784200.0,30.0091,30.208,29.9954,30.1874,784200.0
2008-05-07 13:00:00,44.03,44.03,43.77,43.87,642800.0,30.1942,30.1942,30.0159,30.0845,642800.0
2008-05-07 13:30:00,43.89,43.93,43.78,43.83,327000.0,30.0982,30.1257,30.0228,30.0571,327000.0
2008-05-07 14:00:00,43.82,43.83,43.45,43.47,615200.0,30.0502,30.0571,29.7965,29.8102,615200.0
2008-05-07 14:30:00,43.47,43.47,43.28,43.36,1049300.0,29.8102,29.8102,29.6799,29.7348,1049300.0
2008-05-07 15:00:00,43.36,43.4,43.03,43.12,1176100.0,29.7348,29.7622,29.5085,29.5702,1176100.0
2008-05-07 15:30:00,43.12,43.37,43.05,43.18,1978500.0,29.5702,29.7416,29.5222,29.6113,1978500.0
2008-05-08 09:30:00,43.43,43.79,43.26,43.58,786500.0,29.7828,30.0297,29.6662,29.8856,786500.0
2008-05-08 10:00:00,43.58,43.77,43.51,43.76,1291100.0,29.8856,30.0159,29.8376,30.0091,1291100.0
2008-05-08 10:30:00,43.76,43.8,43.57,43.72,776100.0,30.0091,30.0365,29.8788,29.9817,776100.0
2008-05-08 11:00:00,43.72,43.94,43.72,43.82,792200.0,29.9817,30.1325,29.9817,30.0502,792200.0
2008-05-08 11:30:00,43.81,43.81,43.59,43.73,1207100.0,30.0434,30.0434,29.8925,29.9885,1207100.0
2008-05-08 12:00:00,43.73,43.82,43.67,43.73,441200.0,29.9885,30.0502,29.9474,29.9885,441200.0
2008-05-08 12:30:00,43.74,43.96,43.71,43.91,884400.0,29.9954,30.1462,29.9748,30.112,884400.0
2008-05-08 13:00:00,43.9,44.05,43.81,44.0,443600.0,30.1051,30.208,30.0434,30.1737,443600.0
2008-05-08 13:30:00,44.0,44.19,43.98,44.18,610600.0,30.1737,30.304,30.16,30.2971,610600.0
2008-05-08 14:00:00,44.18,44.2,43.94,43.96,767500.0,30.2971,30.3108,30.1325,30.1462,767500.0
2008-05-08 14:30:00,43.97,44.11,43.92,43.95,755700.0,30.1531,30.2491,30.1188,30.1394,755700.0
2008-05-08 15:00:00,43.95,44.06,43.87,43.99,1318800.0,30.1394,30.2148,30.0845,30.1668,1318800.0
2008-05-08 15:30:00,43.99,44.19,43.95,44.12,1863600.0,30.1668,30.304,30.1394,30.256,1863600.0
2008-05-09 09:30:00,43.89,43.89,43.37,43.55,636200.0,30.0982,30.0982,29.7416,29.8651,636200.0
2008-05-09 10:00:00,43.55,43.65,43.15,43.23,1710800.0,29.8651,29.9337,29.5908,29.6456,1710800.0
2008-05-09 10:30:00,43.22,43.41,43.2,43.29,890100.0,29.6388,29.7691,29.6251,29.6868,890100.0
2008-05-09 11:00:00,43.3,43.4,43.24,43.31,924900.0,29.6936,29.7622,29.6525,29.7005,924900.0
2008-05-09 11:30:00,43.32,43.38,43.29,43.36,375300.0,29.7074,29.7485,29.6868,29.7348,375300.0
2008-05-09 12:00:00,43.37,43.37,43.15,43.23,648700.0,29.7416,29.7416,29.5908,29.6456,648700.0
2008-05-09 12:30:00,43.23,43.41,43.17,43.41,272900.0,29.6456,29.7691,29.6045,29.7691,272900.0
2008-05-09 13:00:00,43.41,43.47,43.32,43.37,434800.0,29.7691,29.8102,29.7074,29.7416,434800.0
2008-05-09 13:30:00,43.37,43.41,43.31,43.4,244700.0,29.7416,29.7691,29.7005,29.7622,244700.0
2008-05-09 14:00:00,43.39,43.5,43.35,43.35,473500.0,29.7554,29.8308,29.7279,29.7279,473500.0
2008-05-09 14:30:00,43.34,43.48,43.32,43.48,352000.0,29.7211,29.8171,29.7074,29.8171,352000.0
2008-05-09 15:00:00,43.47,43.59,43.37,43.56,1059100.0,29.8102,29.8925,29.7416,29.8719,1059100.0
2008-05-09 15:30:00,43.55,43.66,43.46,43.54,927700.0,29.8651,29.9405,29.8034,29.8582,927700.0
2008-05-12 09:30:00,43.74,43.74,43.26,43.33,432900.0,29.9954,29.9954,29.6662,29.7142,432900.0
2008-05-12 10:00:00,43.33,43.59,43.23,43.52,1235400.0,29.7142,29.8925,29.6456,29.8445,1235400.0
2008-05-12 10:30:00,43.51,43.81,43.5,43.81,673300.0,29.8376,30.0434,29.8308,30.0434,673300.0
2008-05-12 11:00:00,43.82,43.88,43.67,43.79,410800.0,30.0502,30.0914,29.9474,30.0297,410800.0
2008-05-12 11:30:00,43.79,44.04,43.77,44.04,263400.0,30.0297,30.2011,30.0159,30.2011,263400.0
2008-05-12 12:00:00,44.03,44.04,43.88,43.89,444400.0,30.1942,30.2011,30.0914,30.0982,444400.0
2008-05-12 12:30:00,43.87,43.97,43.86,43.91,154100.0,30.0845,30.1531,30.0777,30.112,154100.0
2008-05-12 13:00:00,43.91,43.95,43.88,43.89,175000.0,30.112,30.1394,30.0914,30.0982,175000.0
2008-05-12 13:30:00,43.9,43.98,43.86,43.98,283500.0,30.1051,30.16,30.0777,30.16,283500.0
2008-05-12 14:00:00,43.98,44.17,43.96,44.16,460000.0,30.16,30.2903,30.1462,30.2834,460000.0
2008-05-12 14:30:00,44.16,44.34,44.15,44.27,1984300.0,30.2834,30.4068,30.2765,30.3588,1984300.0
2008-05-12 15:00:00,44.27,44.36,44.2,44.27,799100.0,30.3588,30.4205,30.3108,30.3588,799100.0
2008-05-12 15:30:00,44.27,44.35,44.21,44.34,1037200.0,30.3588,30.4137,30.3177,30.4068,1037200.0
2008-05-13 09:30:00,44.42,44.42,43.96,44.07,599000.0,30.4617,30.4617,30.1462,30.2217,599000.0
2008-05-13 10:00:00,44.09,44.25,43.98,44.06,1184500.0,30.2354,30.3451,30.16,30.2148,1184500.0
2008-05-13 10:30:00,44.07,44.24,43.98,44.0,585300.0,30.2217,30.3383,30.16,30.1737,585300.0
2008-05-13 11:00:00,44.0,44.31,43.96,44.22,1352100.0,30.1737,30.3863,30.1462,30.3245,1352100.0
2008-05-13 11:30:00,44.22,44.28,44.13,44.23,596400.0,30.3245,30.3657,30.2628,30.3314,596400.0
2008-05-13 12:00:00,44.23,44.27,44.07,44.12,474400.0,30.3314,30.3588,30.2217,30.256,474400.0
2008-05-13 12:30:00,44.11,44.19,44.1,44.14,432400.0,30.2491,30.304,30.2422,30.2697,432400.0
2008-05-13 13:00:00,44.15,44.29,44.1,44.25,473700.0,30.2765,30.3725,30.2422,30.3451,473700.0
2008-05-13 13:30:00,44.25,44.41,44.22,44.34,948400.0,30.3451,30.4548,30.3245,30.4068,948400.0
2008-05-13 14:00:00,44.34,44.46,44.33,44.37,464400.0,30.4068,30.4891,30.4,30.4274,464400.0
2008-05-13 14:30:00,44.38,44.49,44.34,44.46,534000.0,30.4343,30.5097,30.4068,30.4891,534000.0
2008-05-13 15:00:00,44.46,44.54,44.35,44.41,683200.0,30.4891,30.544,30.4137,30.4548,683200.0
2008-05-13 15:30:00,44.42,44.6,44.39,44.54,729500.0,30.4617,30.5851,30.4411,30.544,729500.0
2008-05-14 09:30:00,44.63,44.84,44.56,44.81,737900.0,30.6057,30.7497,30.5577,30.7291,737900.0
2008-05-14 10:00:00,44.82,45.09,44.81,45.01,683300.0,30.736,30.9212,30.7291,30.8663,683300.0
2008-05-14 10:30:00,45.01,45.27,45.0,45.22,1395200.0,30.8663,31.0446,30.8594,31.0103,1395200.0
2008-05-14 11:00:00,45.23,45.31,45.16,45.24,711400.0,31.0172,31.072,30.9692,31.024,711400.0
2008-05-14 11:30:00,45.24,45.34,45.18,45.27,308300.0,31.024,31.0926,30.9829,31.0446,308300.0
2008-05-14 12:00:00,45.27,45.34,45.26,45.27,522600.0,31.0446,31.0926,31.0377,31.0446,522600.0
2008-05-14 12:30:00,45.28,45.34,45.25,45.31,178300.0,31.0515,31.0926,31.0309,31.072,178300.0
2008-05-14 13:00:00,45.31,45.43,45.3,45.35,301400.0,31.072,31.1543,31.0652,31.0995,301400.0
2008-05-14 13:30:00,45.36,45.42,45.33,45.34,288200.0,31.1063,31.1475,31.0857,31.0926,288200.0
2008-05-14 14:00:00,45.33,45.4,45.25,45.3,853900.0,31.0857,31.1337,31.0309,31.0652,853900.0
2008-05-14 14:30:00,45.31,45.38,45.1,45.11,1421300.0,31.072,31.12,30.928,30.9349,1421300.0
2008-05-14 15:00:00,45.11,45.19,44.9,44.92,1155100.0,30.9349,30.9897,30.7909,30.8046,1155100.0
2008-05-14 15:30:00,44.91,44.94,44.72,44.74,1433600.0,30.7977,30.8183,30.6674,30.6811,1433600.0
2008-05-15 09:30:00,45.04,45.24,44.96,45.21,938600.0,30.8869,31.024,30.832,31.0034,938600.0
2008-05-15 10:00:00,45.21,45.25,45.04,45.18,675500.0,31.0034,31.0309,30.8869,30.9829,675500.0
2008-05-15 10:30:00,45.18,45.29,45.11,45.25,586700.0,30.9829,31.0583,30.9349,31.0309,586700.0
2008-05-15 11:00:00,45.25,45.33,45.21,45.26,639600.0,31.0309,31.0857,31.0034,31.0377,639600.0
2008-05-15 11:30:00,45.26,45.38,45.19,45.29,500600.0,31.0377,31.12,30.9897,31.0583,500600.0
2008-05-15 12:00:00,45.28,45.32,45.11,45.14,620000.0,31.0515,31.0789,30.9349,30.9554,620000.0
2008-05-15 12:30:00,45.13,45.18,44.98,45.09,730400.0,30.9486,30.9829,30.8457,30.9212,730400.0
2008-05-15 13:00:00,45.09,45.16,44.99,45.03,661500.0,30.9212,30.9692,30.8526,30.88,661500.0
2008-05-15 13:30:00,45.04,45.5,45.03,45.19,632900.0,30.8869,31.2023,30.88,30.9897,632900.0
2008-05-15 14:00:00,45.2,45.31,45.17,45.24,597600.0,30.9966,31.072,30.976,31.024,597600.0
2008-05-15 14:30:00,45.23,45.37,45.23,45.27,463500.0,31.0172,31.1132,31.0172,31.0446,463500.0
2008-05-15 15:00:00,45.28,45.35,45.21,45.3,637300.0,31.0515,31.0995,31.0034,31.0652,637300.0
2008-05-15 15:30:00,45.3,45.56,45.24,45.42,1066100.0,31.0652,31.2435,31.024,31.1475,1066100.0
2008-05-16 09:30:00,45.66,45.87,45.52,45.75,1473400.0,31.312,31.4561,31.216,31.3738,1473400.0
2008-05-16 10:00:00,45.75,45.78,45.42,45.67,1280500.0,31.3738,31.3943,31.1475,31.3189,1280500.0
2008-05-16 10:30:00,45.67,45.68,45.43,45.48,459400.0,31.3189,31.3258,31.1543,31.1886,459400.0
2008-05-16 11:00:00,45.47,45.48,45.3,45.35,488000.0,31.1817,31.1886,31.0652,31.0995,488000.0
2008-05-16 11:30:00,45.35,45.52,45.32,45.41,496800.0,31.0995,31.216,31.0789,31.1406,496800.0
2008-05-16 12:00:00,45.42,45.54,45.39,45.5,946300.0,31.1475,31.2297,31.1269,31.2023,946300.0
2008-05-16 12:30:00,45.51,45.65,45.48,45.62,379100.0,31.2092,31.3052,31.1886,31.2846,379100.0
2008-05-16 13:00:00,45.62,45.66,45.53,45.6,308900.0,31.2846,31.312,31.2229,31.2709,308900.0
2008-05-16 13:30:00,45.59,45.65,45.48,45.59,470500.0,31.264,31.3052,31.1886,31.264,470500.0
2008-05-16 14:00:00,45.59,45.68,45.54,45.66,502300.0,31.264,31.3258,31.2297,31.312,502300.0
2008-05-16 14:30:00,45.67,45.79,45.64,45.76,354600.0,31.3189,31.4012,31.2983,31.3806,354600.0
2008-05-16 15:00:00,45.76,45.99,45.74,45.93,1050600.0,31.3806,31.5383,31.3669,31.4972,1050600.0
2008-05-16 15:30:00,45.92,46.0,45.88,45.99,1225700.0,31.4903,31.5452,31.4629,31.5383,1225700.0
2008-05-19 09:30:00,46.07,46.21,45.85,45.96,1437800.0,31.5932,31.6892,31.4423,31.5178,1437800.0
2008-05-19 10:00:00,45.96,46.31,45.95,46.23,1255600.0,31.5178,31.7578,31.5109,31.7029,1255600.0
2008-05-19 10:30:00,46.24,46.38,46.2,46.34,495400.0,31.7098,31.8058,31.6824,31.7784,495400.0
2008-05-19 11:00:00,46.33,46.37,46.28,46.32,700300.0,31.7715,31.7989,31.7372,31.7646,700300.0
2008-05-19 11:30:00,46.32,46.41,46.29,46.36,369400.0,31.7646,31.8264,31.7441,31.7921,369400.0
2008-05-19 12:00:00,46.37,46.54,46.34,46.46,349400.0,31.7989,31.9155,31.7784,31.8607,349400.0
2008-05-19 12:30:00,46.47,46.52,46.41,46.43,245500.0,31.8675,31.9018,31.8264,31.8401,245500.0
2008-05-19 13:00:00,46.43,46.53,46.4,46.51,779300.0,31.8401,31.9087,31.8195,31.8949,779300.0
2008-05-19 13:30:00,46.51,46.51,46.18,46.2,404100.0,31.8949,31.8949,31.6686,31.6824,404100.0
2008-05-19 14:00:00,46.19,46.2,45.84,45.92,1604500.0,31.6755,31.6824,31.4355,31.4903,1604500.0
2008-05-19 14:30:00,45.93,45.98,45.84,45.93,1292700.0,31.4972,31.5315,31.4355,31.4972,1292700.0
2008-05-19 15:00:00,45.94,46.08,45.86,46.01,761200.0,31.5041,31.6001,31.4492,31.5521,761200.0
2008-05-19 15:30:00,46.01,46.01,45.7,45.86,1821600.0,31.5521,31.5521,31.3395,31.4492,1821600.0
2008-05-20 09:30:00,45.47,45.56,45.17,45.39,1193100.0,31.1817,31.2435,30.976,31.1269,1193100.0
2008-05-20 10:00:00,45.38,45.54,45.27,45.47,962100.0,31.12,31.2297,31.0446,31.1817,962100.0
2008-05-20 10:30:00,45.47,45.81,45.43,45.8,1105300.0,31.1817,31.4149,31.1543,31.408,1105300.0
2008-05-20 11:00:00,45.8,45.8,45.47,45.52,465300.0,31.408,31.408,31.1817,31.216,465300.0
2008-05-20 11:30:00,45.52,45.56,45.46,45.55,504100.0,31.216,31.2435,31.1749,31.2366,504100.0
2008-05-20 12:00:00,45.55,45.85,45.51,45.78,367400.0,31.2366,31.4423,31.2092,31.3943,367400.0
2008-05-20 12:30:00,45.79,45.81,45.59,45.64,283900.0,31.4012,31.4149,31.264,31.2983,283900.0
2008-05-20 13:00:00,45.64,45.76,45.61,45.69,254200.0,31.2983,31.3806,31.2778,31.3326,254200.0
2008-05-20 13:30:00,45.69,45.7,45.48,45.51,549400.0,31.3326,31.3395,31.1886,31.2092,549400.0
2008-05-20 14:00:00,45.51,45.56,45.44,45.45,369900.0,31.2092,31.2435,31.1612,31.168,369900.0
2008-05-20 14:30:00,45.45,45.7,45.44,45.66,383500.0,31.168,31.3395,31.1612,31.312,383500.0
2008-05-20 15:00:00,45.65,45.84,45.5,45.82,867500.0,31.3052,31.4355,31.2023,31.4218,867500.0
2008-05-20 15:30:00,45.83,45.95,45.6,45.92,1210300.0,31.4286,31.5109,31.2709,31.4903,1210300.0
2008-05-21 09:30:00,46.05,46.07,45.82,45.89,515600.0,31.5795,31.5932,31.4218,31.4698,515600.0
2008-05-21 10:00:00,45.9,45.97,45.56,45.63,1533600.0,31.4766,31.5246,31.2435,31.2915,1533600.0
2008-05-21 10:30:00,45.63,45.73,45.42,45.43,844300.0,31.2915,31.36,31.1475,31.1543,844300.0
2008-05-21 11:00:00,45.43,45.6,45.41,45.59,622900.0,31.1543,31.2709,31.1406,31.264,622900.0
2008-05-21 11:30:00,45.59,45.73,45.56,45.67,346200.0,31.264,31.36,31.2435,31.3189,346200.0
2008-05-21 12:00:00,45.67,45.74,45.64,45.69,217600.0,31.3189,31.3669,31.2983,31.3326,217600.0
2008-05-21 12:30:00,45.69,45.81,45.67,45.76,205000.0,31.3326,31.4149,31.3189,31.3806,205000.0
2008-05-21 13:00:00,45.76,45.76,45.6,45.6,250600.0,31.3806,31.3806,31.2709,31.2709,250600.0
2008-05-21 13:30:00,45.6,45.64,45.47,45.48,325500.0,31.2709,31.2983,31.1817,31.1886,325500.0
2008-05-21 14:00:00,45.48,45.48,44.86,44.94,1323300.0,31.1886,31.1886,30.7634,30.8183,1323300.0
2008-05-21 14:30:00,44.93,44.94,44.52,44.73,1643800.0,30.8114,30.8183,30.5303,30.6743,1643800.0
2008-05-21 15:00:00,44.74,44.8,44.51,44.57,1257400.0,30.6811,30.7223,30.5234,30.5646,1257400.0
2008-05-21 15:30:00,44.57,44.71,44.44,44.53,1749300.0,30.5646,30.6606,30.4754,30.5371,1749300.0
2008-05-22 09:30:00,44.52,45.13,44.52,44.9,1212000.0,30.5303,30.9486,30.5303,30.7909,1212000.0
2008-05-22 10:00:00,44.9,45.0,44.75,44.84,997500.0,30.7909,30.8594,30.688,30.7497,997500.0
2008-05-22 10:30:00,44.84,45.08,44.82,44.96,1360000.0,30.7497,30.9143,30.736,30.832,1360000.0
2008-05-22 11:00:00,44.97,45.06,44.66,44.68,1187600.0,30.8389,30.9006,30.6263,30.64,1187600.0
2008-05-22 11:30:00,44.68,44.75,44.22,44.25,1081500.0,30.64,30.688,30.3245,30.3451,1081500.0
2008-05-22 12:00:00,44.26,44.46,44.21,44.36,518000.0,30.352,30.4891,30.3177,30.4205,518000.0
2008-05-22 12:30:00,44.36,44.52,44.36,44.51,216900.0,30.4205,30.5303,30.4205,30.5234,216900.0
2008-05-22 13:00:00,44.5,44.62,44.49,44.52,309200.0,30.5166,30.5988,30.5097,30.5303,309200.0
2008-05-22 13:30:00,44.52,44.77,44.52,44.67,318600.0,30.5303,30.7017,30.5303,30.6331,318600.0
2008-05-22 14:00:00,44.67,44.68,44.37,44.37,689000.0,30.6331,30.64,30.4274,30.4274,689000.0
2008-05-22 14:30:00,44.38,44.58,44.36,44.55,466000.0,30.4343,30.5714,30.4205,30.5508,466000.0
2008-05-22 15:00:00,44.56,44.56,44.28,44.29,370800.0,30.5577,30.5577,30.3657,30.3725,370800.0
2008-05-22 15:30:00,44.29,44.39,44.23,44.34,1113800.0,30.3725,30.4411,30.3314,30.4068,1113800.0
2008-05-23 09:30:00,44.09,44.38,43.88,43.95,1340200.0,30.2354,30.4343,30.0914,30.1394,1340200.0
2008-05-23 10:00:00,43.97,44.0,43.61,43.62,596000.0,30.1531,30.1737,29.9062,29.9131,596000.0
2008-05-23 10:30:00,43.62,43.63,43.4,43.51,1223400.0,29.9131,29.9199,29.7622,29.8376,1223400.0
2008-05-23 11:00:00,43.51,43.6,43.35,43.43,993100.0,29.8376,29.8994,29.7279,29.7828,993100.0
2008-05-23 11:30:00,43.43,43.75,43.38,43.75,861300.0,29.7828,30.0022,29.7485,30.0022,861300.0
2008-05-23 12:00:00,43.74,43.86,43.6,43.76,804800.0,29.9954,30.0777,29.8994,30.0091,804800.0
2008-05-23 12:30:00,43.75,43.76,43.5,43.51,616100.0,30.0022,30.0091,29.8308,29.8376,616100.0
2008-05-23 13:00:00,43.53,43.61,43.52,43.54,309500.0,29.8514,29.9062,29.8445,29.8582,309500.0
2008-05-23 13:30:00,43.55,43.73,43.54,43.57,480800.0,29.8651,29.9885,29.8582,29.8788,480800.0
2008-05-23 14:00:00,43.56,43.86,43.54,43.86,644800.0,29.8719,30.0777,29.8582,30.0777,644800.0
2008-05-23 14:30:00,43.87,43.95,43.78,43.85,677200.0,30.0845,30.1394,30.0228,30.0708,677200.0
2008-05-23 15:00:00,43.86,43.97,43.68,43.83,1046800.0,30.0777,30.1531,29.9542,30.0571,1046800.0
2008-05-23 15:30:00,43.84,43.93,43.77,43.77,1726700.0,30.0639,30.1257,30.0159,30.0159,1726700.0
2008-05-27 09:30:00,44.02,44.02,43.24,43.24,924100.0,30.1874,30.1874,29.6525,29.6525,924100.0
2008-05-27 10:00:00,43.25,43.46,43.19,43.36,843100.0,29.6593,29.8034,29.6182,29.7348,843100.0
2008-05-27 10:30:00,43.37,43.59,43.25,43.5,872100.0,29.7416,29.8925,29.6593,29.8308,872100.0
2008-05-27 11:00:00,43.5,43.56,43.36,43.4,341200.0,29.8308,29.8719,29.7348,29.7622,341200.0
2008-05-27 11:30:00,43.4,43.41,43.08,43.09,296800.0,29.7622,29.7691,29.5428,29.5496,296800.0
2008-05-27 12:00:00,43.08,43.27,43.04,43.16,807900.0,29.5428,29.6731,29.5153,29.5976,807900.0
2008-05-27 12:30:00,43.17,43.21,43.1,43.2,265200.0,29.6045,29.6319,29.5565,29.6251,265200.0
2008-05-27 13:00:00,43.2,43.28,43.17,43.26,265000.0,29.6251,29.6799,29.6045,29.6662,265000.0
2008-05-27 13:30:00,43.26,43.4,43.22,43.39,342500.0,29.6662,29.7622,29.6388,29.7554,342500.0
2008-05-27 14:00:00,43.39,43.45,43.31,43.33,502200.0,29.7554,29.7965,29.7005,29.7142,502200.0
2008-05-27 14:30:00,43.33,43.57,43.33,43.52,477600.0,29.7142,29.8788,29.7142,29.8445,477600.0
2008-05-27 15:00:00,43.51,43.55,43.43,43.51,643000.0,29.8376,29.8651,29.7828,29.8376,643000.0
2008-05-27 15:30:00,43.49,43.64,43.49,43.6,1203600.0,29.8239,29.9268,29.8239,29.8994,1203600.0
2008-05-28 09:30:00,43.38,43.72,43.38,43.64,648600.0,29.7485,29.9817,29.7485,29.9268,648600.0
2008-05-28 10:00:00,43.64,43.82,43.6,43.66,529100.0,29.9268,30.0502,29.8994,29.9405,529100.0
2008-05-28 10:30:00,43.64,43.83,43.59,43.74,671700.0,29.9268,30.0571,29.8925,29.9954,671700.0
2008-05-28 11:00:00,43.74,43.87,43.68,43.76,327900.0,29.9954,30.0845,29.9542,30.0091,327900.0
2008-05-28 11:30:00,43.76,44.04,43.72,44.03,883800.0,30.0091,30.2011,29.9817,30.1942,883800.0
2008-05-28 12:00:00,44.03,44.11,43.88,44.11,389100.0,30.1942,30.2491,30.0914,30.2491,389100.0
2008-05-28 12:30:00,44.1,44.28,44.08,44.27,273300.0,30.2422,30.3657,30.2285,30.3588,273300.0
2008-05-28 13:00:00,44.28,44.4,44.24,44.38,323000.0,30.3657,30.448,30.3383,30.4343,323000.0
2008-05-28 13:30:00,44.38,44.41,44.24,44.31,532100.0,30.4343,30.4548,30.3383,30.3863,532100.0
2008-05-28 14:00:00,44.31,44.4,44.24,44.37,533000.0,30.3863,30.448,30.3383,30.4274,533000.0
2008-05-28 14:30:00,44.38,44.56,44.36,44.49,778800.0,30.4343,30.5577,30.4205,30.5097,778800.0
2008-05-28 15:00:00,44.49,44.69,44.47,44.67,1363900.0,30.5097,30.6468,30.496,30.6331,1363900.0
2008-05-28 15:30:00,44.68,44.78,44.56,44.77,2160500.0,30.64,30.7086,30.5577,30.7017,2160500.0
2008-05-29 09:30:00,44.67,44.67,43.96,44.07,2582400.0,30.6331,30.6331,30.1462,30.2217,2582400.0
2008-05-29 10:00:00,44.08,44.2,43.94,44.06,1148000.0,30.2285,30.3108,30.1325,30.2148,1148000.0
2008-05-29 10:30:00,44.07,44.48,44.04,44.41,2688600.0,30.2217,30.5028,30.2011,30.4548,2688600.0
2008-05-29 11:00:00,44.41,44.52,44.36,44.37,417500.0,30.4548,30.5303,30.4205,30.4274,417500.0
2008-05-29 11:30:00,44.36,44.39,44.24,44.28,907900.0,30.4205,30.4411,30.3383,30.3657,907900.0
2008-05-29 12:00:00,44.29,44.44,44.29,44.39,460100.0,30.3725,30.4754,30.3725,30.4411,460100.0
2008-05-29 12:30:00,44.39,44.61,44.37,44.55,421700.0,30.4411,30.592,30.4274,30.5508,421700.0
2008-05-29 13:00:00,44.56,44.6,44.29,44.32,568600.0,30.5577,30.5851,30.3725,30.3931,568600.0
2008-05-29 13:30:00,44.34,44.41,44.27,44.35,464200.0,30.4068,30.4548,30.3588,30.4137,464200.0
2008-05-29 14:00:00,44.36,44.48,44.27,44.39,402000.0,30.4205,30.5028,30.3588,30.4411,402000.0
2008-05-29 14:30:00,44.38,44.44,44.29,44.38,243100.0,30.4343,30.4754,30.3725,30.4343,243100.0
2008-05-29 15:00:00,44.37,44.38,44.13,44.21,839700.0,30.4274,30.4343,30.2628,30.3177,839700.0
2008-05-29 15:30:00,44.21,44.27,44.09,44.18,975900.0,30.3177,30.3588,30.2354,30.2971,975900.0
2008-05-30 09:30:00,44.64,44.75,44.42,44.68,1592700.0,30.6126,30.688,30.4617,30.64,1592700.0
2008-05-30 10:00:00,44.67,44.67,44.38,44.39,1041800.0,30.6331,30.6331,30.4343,30.4411,1041800.0
2008-05-30 10:30:00,44.39,44.5,44.33,44.48,584300.0,30.4411,30.5166,30.4,30.5028,584300.0
2008-05-30 11:00:00,44.47,44.61,44.4,44.57,1163500.0,30.496,30.592,30.448,30.5646,1163500.0
2008-05-30 11:30:00,44.57,44.66,44.57,44.6,199700.0,30.5646,30.6263,30.5646,30.5851,199700.0
2008-05-30 12:00:00,44.6,44.66,44.57,44.66,229200.0,30.5851,30.6263,30.5646,30.6263,229200.0
2008-05-30 12:30:00,44.67,44.69,44.58,44.59,219600.0,30.6331,30.6468,30.5714,30.5783,219600.0
2008-05-30 13:00:00,44.59,44.61,44.52,44.58,130300.0,30.5783,30.592,30.5303,30.5714,130300.0
2008-05-30 13:30:00,44.57,44.62,44.55,44.6,207800.0,30.5646,30.5988,30.5508,30.5851,207800.0
2008-05-30 14:00:00,44.6,44.6,44.48,44.48,286500.0,30.5851,30.5851,30.5028,30.5028,286500.0
2008-05-30 14:30:00,44.47,44.57,44.47,44.53,412500.0,30.496,30.5646,30.496,30.5371,412500.0
2008-05-30 15:00:00,44.54,44.58,44.41,44.49,339500.0,30.544,30.5714,30.4548,30.5097,339500.0
2008-05-30 15:30:00,44.49,44.54,44.41,44.41,899900.0,30.5097,30.544,30.4548,30.4548,899900.0
2008-06-02 09:30:00,44.33,44.44,44.17,44.31,596100.0,30.4,30.4754,30.2903,30.3863,596100.0
2008-06-02 10:00:00,44.33,44.4,44.14,44.2,516000.0,30.4,30.448,30.2697,30.3108,516000.0
2008-06-02 10:30:00,44.2,44.37,44.13,44.34,635300.0,30.3108,30.4274,30.2628,30.4068,635300.0
2008-06-02 11:00:00,44.33,44.53,44.25,44.44,956400.0,30.4,30.5371,30.3451,30.4754,956400.0
2008-06-02 11:30:00,44.44,44.59,44.39,44.57,846200.0,30.4754,30.5783,30.4411,30.5646,846200.0
2008-06-02 12:00:00,44.56,44.57,44.44,44.44,303200.0,30.5577,30.5646,30.4754,30.4754,303200.0
2008-06-02 12:30:00,44.44,44.46,44.14,44.17,768700.0,30.4754,30.4891,30.2697,30.2903,768700.0
2008-06-02 13:00:00,44.17,44.22,44.06,44.1,460300.0,30.2903,30.3245,30.2148,30.2422,460300.0
2008-06-02 13:30:00,44.1,44.17,44.06,44.11,332200.0,30.2422,30.2903,30.2148,30.2491,332200.0
2008-06-02 14:00:00,44.11,44.13,44.0,44.1,404700.0,30.2491,30.2628,30.1737,30.2422,404700.0
2008-06-02 14:30:00,44.1,44.11,43.97,43.97,415500.0,30.2422,30.2491,30.1531,30.1531,415500.0
2008-06-02 15:00:00,43.96,44.09,43.85,44.07,937100.0,30.1462,30.2354,30.0708,30.2217,937100.0
2008-06-02 15:30:00,44.07,44.25,44.04,44.2,1105200.0,30.2217,30.3451,30.2011,30.3108,1105200.0
2008-06-03 09:30:00,44.36,44.53,44.2,44.5,556100.0,30.4205,30.5371,30.3108,30.5166,556100.0
2008-06-03 10:00:00,44.51,44.72,44.48,44.57,1971400.0,30.5234,30.6674,30.5028,30.5646,1971400.0
2008-06-03 10:30:00,44.56,44.62,44.48,44.58,600700.0,30.5577,30.5988,30.5028,30.5714,600700.0
2008-06-03 11:00:00,44.58,44.65,44.56,44.6,494500.0,30.5714,30.6194,30.5577,30.5851,494500.0
2008-06-03 11:30:00,44.61,44.75,44.53,44.74,392300.0,30.592,30.688,30.5371,30.6811,392300.0
2008-06-03 12:00:00,44.75,44.78,44.68,44.69,335800.0,30.688,30.7086,30.64,30.6468,335800.0
2008-06-03 12:30:00,44.69,44.74,44.65,44.74,291000.0,30.6468,30.6811,30.6194,30.6811,291000.0
2008-06-03 13:00:00,44.74,44.74,44.47,44.47,408600.0,30.6811,30.6811,30.496,30.496,408600.0
2008-06-03 13:30:00,44.47,44.47,43.87,43.98,1695400.0,30.496,30.496,30.0845,30.16,1695400.0
2008-06-03 14:00:00,43.99,44.07,43.63,43.63,1127900.0,30.1668,30.2217,29.9199,29.9199,1127900.0
2008-06-03 14:30:00,43.64,43.97,43.61,43.95,918100.0,29.9268,30.1531,29.9062,30.1394,918100.0
2008-06-03 15:00:00,43.95,44.24,43.88,44.15,1051300.0,30.1394,30.3383,30.0914,30.2765,1051300.0
2008-06-03 15:30:00,44.17,44.35,44.09,44.14,1037800.0,30.2903,30.4137,30.2354,30.2697,1037800.0
2008-06-04 09:30:00,44.09,44.33,43.86,44.23,1645300.0,30.2354,30.4,30.0777,30.3314,1645300.0
2008-06-04 10:00:00,44.25,44.3,44.05,44.26,1020500.0,30.3451,30.3794,30.208,30.352,1020500.0
2008-06-04 10:30:00,44.26,44.46,44.26,44.39,751600.0,30.352,30.4891,30.352,30.4411,751600.0
2008-06-04 11:00:00,44.38,44.48,44.3,44.48,316000.0,30.4343,30.5028,30.3794,30.5028,316000.0
2008-06-04 11:30:00,44.49,44.51,44.34,44.4,209500.0,30.5097,30.5234,30.4068,30.448,209500.0
2008-06-04 12:00:00,44.4,44.7,44.39,44.67,296100.0,30.448,30.6537,30.4411,30.6331,296100.0
2008-06-04 12:30:00,44.68,44.76,44.51,44.53,462700.0,30.64,30.6949,30.5234,30.5371,462700.0
2008-06-04 13:00:00,44.53,44.59,44.37,44.54,623400.0,30.5371,30.5783,30.4274,30.544,623400.0
2008-06-04 13:30:00,44.54,44.65,44.52,44.62,226000.0,30.544,30.6194,30.5303,30.5988,226000.0
2008-06-04 14:00:00,44.62,44.62,44.26,44.26,445800.0,30.5988,30.5988,30.352,30.352,445800.0
2008-06-04 14:30:00,44.26,44.38,43.94,44.07,802500.0,30.352,30.4343,30.1325,30.2217,802500.0
2008-06-04 15:00:00,44.06,44.18,44.0,44.03,868400.0,30.2148,30.2971,30.1737,30.1942,868400.0
2008-06-04 15:30:00,44.05,44.07,43.84,43.95,2354600.0,30.208,30.2217,30.0639,30.1394,2354600.0
2008-06-05 09:30:00,44.13,44.53,44.13,44.51,1118400.0,30.2628,30.5371,30.2628,30.5234,1118400.0
2008-06-05 10:00:00,44.51,44.72,44.46,44.57,1112800.0,30.5234,30.6674,30.4891,30.5646,1112800.0
2008-06-05 10:30:00,44.56,44.69,44.52,44.59,693400.0,30.5577,30.6468,30.5303,30.5783,693400.0
2008-06-05 11:00:00,44.6,44.77,44.6,44.76,518400.0,30.5851,30.7017,30.5851,30.6949,518400.0
2008-06-05 11:30:00,44.75,44.96,44.73,44.88,432100.0,30.688,30.832,30.6743,30.7771,432100.0
2008-06-05 12:00:00,44.89,45.08,44.85,45.06,817700.0,30.784,30.9143,30.7566,30.9006,817700.0
2008-06-05 12:30:00,45.07,45.24,45.06,45.24,960000.0,30.9074,31.024,30.9006,31.024,960000.0
2008-06-05 13:00:00,45.24,45.29,45.12,45.19,824500.0,31.024,31.0583,30.9417,30.9897,824500.0
2008-06-05 13:30:00,45.18,45.26,45.16,45.17,460300.0,30.9829,31.0377,30.9692,30.976,460300.0
2008-06-05 14:00:00,45.16,45.18,44.96,44.98,735600.0,30.9692,30.9829,30.832,30.8457,735600.0
2008-06-05 14:30:00,44.98,45.24,44.87,45.21,765600.0,30.8457,31.024,30.7703,31.0034,765600.0
2008-06-05 15:00:00,45.21,45.34,45.17,45.28,873100.0,31.0034,31.0926,30.976,31.0515,873100.0
2008-06-05 15:30:00,45.27,45.43,45.24,45.4,1581800.0,31.0446,31.1543,31.024,31.1337,1581800.0
2008-06-06 09:30:00,45.12,45.48,45.08,45.31,1311300.0,30.9417,31.1886,30.9143,31.072,1311300.0
2008-06-06 10:00:00,45.28,45.29,44.79,44.85,576400.0,31.0515,31.0583,30.7154,30.7566,576400.0
2008-06-06 10:30:00,44.86,44.98,44.82,44.94,507800.0,30.7634,30.8457,30.736,30.8183,507800.0
2008-06-06 11:00:00,44.93,44.94,44.68,44.68,870800.0,30.8114,30.8183,30.64,30.64,870800.0
2008-06-06 11:30:00,44.67,45.02,44.67,44.97,594300.0,30.6331,30.8732,30.6331,30.8389,594300.0
2008-06-06 12:00:00,44.96,45.0,44.73,44.74,850800.0,30.832,30.8594,30.6743,30.6811,850800.0
2008-06-06 12:30:00,44.75,44.98,44.74,44.91,434700.0,30.688,30.8457,30.6811,30.7977,434700.0
2008-06-06 13:00:00,44.92,44.94,44.75,44.85,601100.0,30.8046,30.8183,30.688,30.7566,601100.0
2008-06-06 13:30:00,44.86,45.11,44.83,45.03,468200.0,30.7634,30.9349,30.7429,30.88,468200.0
2008-06-06 14:00:00,45.02,45.02,44.71,44.81,662800.0,30.8732,30.8732,30.6606,30.7291,662800.0
2008-06-06 14:30:00,44.81,44.94,44.73,44.73,394300.0,30.7291,30.8183,30.6743,30.6743,394300.0
2008-06-06 15:00:00,44.74,44.96,44.61,44.65,1456300.0,30.6811,30.832,30.592,30.6194,1456300.0
2008-06-06 15:30:00,44.66,44.67,44.31,44.37,1206900.0,30.6263,30.6331,30.3863,30.4274,1206900.0
2008-06-09 09:30:00,44.5,44.8,44.5,44.75,628600.0,30.5166,30.7223,30.5166,30.688,628600.0
2008-06-09 10:00:00,44.77,44.9,44.61,44.9,1463500.0,30.7017,30.7909,30.592,30.7909,1463500.0
2008-06-09 10:30:00,44.89,44.98,44.85,44.91,348000.0,30.784,30.8457,30.7566,30.7977,348000.0
2008-06-09 11:00:00,44.91,44.92,44.81,44.85,116500.0,30.7977,30.8046,30.7291,30.7566,116500.0
2008-06-09 11:30:00,44.85,44.96,44.85,44.9,157200.0,30.7566,30.832,30.7566,30.7909,157200.0
2008-06-09 12:00:00,44.9,44.91,44.82,44.9,69500.0,30.7909,30.7977,30.736,30.7909,69500.0
2008-06-09 12:30:00,44.9,45.06,44.9,45.04,56600.0,30.7909,30.9006,30.7909,30.8869,56600.0
2008-06-09 13:00:00,45.04,45.04,44.6,44.75,548500.0,30.8869,30.8869,30.5851,30.688,548500.0
2008-06-09 13:30:00,44.74,44.77,44.42,44.56,920900.0,30.6811,30.7017,30.4617,30.5577,920900.0
2008-06-09 14:00:00,44.55,44.55,44.18,44.39,985300.0,30.5508,30.5508,30.2971,30.4411,985300.0
2008-06-09 14:30:00,44.39,44.57,44.34,44.41,928000.0,30.4411,30.5646,30.4068,30.4548,928000.0
2008-06-09 15:00:00,44.41,44.62,44.33,44.54,907100.0,30.4548,30.5988,30.4,30.544,907100.0
2008-06-09 15:30:00,44.55,44.97,44.54,44.84,1361400.0,30.5508,30.8389,30.544,30.7497,1361400.0
2008-06-10 09:30:00,44.38,44.39,43.99,44.1,4302800.0,30.4343,30.4411,30.1668,30.2422,4302800.0
2008-06-10 10:00:00,44.1,44.4,44.06,44.34,3651400.0,30.2422,30.448,30.2148,30.4068,3651400.0
2008-06-10 10:30:00,44.34,44.49,44.31,44.39,1223500.0,30.4068,30.5097,30.3863,30.4411,1223500.0
2008-06-10 11:00:00,44.38,44.44,44.26,44.32,1016700.0,30.4343,30.4754,30.352,30.3931,1016700.0
2008-06-10 11:30:00,44.33,44.43,44.15,44.24,887500.0,30.4,30.4685,30.2765,30.3383,887500.0
2008-06-10 12:00:00,44.24,44.4,44.11,44.34,1111600.0,30.3383,30.448,30.2491,30.4068,1111600.0
2008-06-10 12:30:00,44.34,44.42,44.29,44.36,529700.0,30.4068,30.4617,30.3725,30.4205,529700.0
2008-06-10 13:00:00,44.36,44.5,44.33,44.39,471300.0,30.4205,30.5166,30.4,30.4411,471300.0
2008-06-10 13:30:00,44.39,44.39,44.23,44.25,490000.0,30.4411,30.4411,30.3314,30.3451,490000.0
2008-06-10 14:00:00,44.24,44.27,44.11,44.22,742100.0,30.3383,30.3588,30.2491,30.3245,742100.0
2008-06-10 14:30:00,44.21,44.34,44.13,44.32,587600.0,30.3177,30.4068,30.2628,30.3931,587600.0
2008-06-10 15:00:00,44.32,44.51,44.29,44.4,860400.0,30.3931,30.5234,30.3725,30.448,860400.0
2008-06-10 15:30:00,44.4,44.48,44.29,44.3,1079400.0,30.448,30.5028,30.3725,30.3794,1079400.0
2008-06-11 09:30:00,44.27,44.62,44.21,44.24,793000.0,30.3588,30.5988,30.3177,30.3383,793000.0
2008-06-11 10:00:00,44.26,44.34,43.73,43.83,1087500.0,30.352,30.4068,29.9885,30.0571,1087500.0
2008-06-11 10:30:00,43.82,44.17,43.72,44.15,2179000.0,30.0502,30.2903,29.9817,30.2765,2179000.0
2008-06-11 11:00:00,44.15,44.19,43.95,43.97,690900.0,30.2765,30.304,30.1394,30.1531,690900.0
2008-06-11 11:30:00,43.98,44.23,43.97,44.15,552100.0,30.16,30.3314,30.1531,30.2765,552100.0
2008-06-11 12:00:00,44.15,44.17,43.99,43.99,448700.0,30.2765,30.2903,30.1668,30.1668,448700.0
2008-06-11 12:30:00,43.99,44.15,43.89,43.93,601000.0,30.1668,30.2765,30.0982,30.1257,601000.0
2008-06-11 13:00:00,43.93,44.08,43.92,43.96,281900.0,30.1257,30.2285,30.1188,30.1462,281900.0
2008-06-11 13:30:00,43.95,43.96,43.76,43.83,567800.0,30.1394,30.1462,30.0091,30.0571,567800.0
2008-06-11 14:00:00,43.83,44.05,43.75,43.93,876800.0,30.0571,30.208,30.0022,30.1257,876800.0
2008-06-11 14:30:00,43.94,43.94,43.76,43.78,470500.0,30.1325,30.1325,30.0091,30.0228,470500.0
2008-06-11 15:00:00,43.78,43.89,43.56,43.72,765400.0,30.0228,30.0982,29.8719,29.9817,765400.0
2008-06-11 15:30:00,43.71,43.75,43.48,43.5,1778200.0,29.9748,30.0022,29.8171,29.8308,1778200.0
2008-06-12 09:30:00,43.62,43.93,43.53,43.9,939000.0,29.9131,30.1257,29.8514,30.1051,939000.0
2008-06-12 10:00:00,43.9,44.0,43.84,43.9,513500.0,30.1051,30.1737,30.0639,30.1051,513500.0
2008-06-12 10:30:00,43.91,43.93,43.67,43.78,573400.0,30.112,30.1257,29.9474,30.0228,573400.0
2008-06-12 11:00:00,43.78,43.91,43.71,43.87,352000.0,30.0228,30.112,29.9748,30.0845,352000.0
2008-06-12 11:30:00,43.87,43.89,43.74,43.74,501500.0,30.0845,30.0982,29.9954,29.9954,501500.0
2008-06-12 12:00:00,43.75,43.85,43.75,43.83,383400.0,30.0022,30.0708,30.0022,30.0571,383400.0
2008-06-12 12:30:00,43.82,43.9,43.79,43.86,512300.0,30.0502,30.1051,30.0297,30.0777,512300.0
2008-06-12 13:00:00,43.88,43.98,43.86,43.92,405100.0,30.0914,30.16,30.0777,30.1188,405100.0
2008-06-12 13:30:00,43.9,44.01,43.68,43.72,623700.0,30.1051,30.1805,29.9542,29.9817,623700.0
2008-06-12 14:00:00,43.71,43.8,43.65,43.73,775900.0,29.9748,30.0365,29.9337,29.9885,775900.0
2008-06-12 14:30:00,43.72,43.75,43.44,43.5,594600.0,29.9817,30.0022,29.7896,29.8308,594600.0
2008-06-12 15:00:00,43.51,43.52,43.07,43.14,951100.0,29.8376,29.8445,29.5359,29.5839,951100.0
2008-06-12 15:30:00,43.13,43.45,43.13,43.44,1667700.0,29.5771,29.7965,29.5771,29.7896,1667700.0
2008-06-13 09:30:00,43.66,44.15,43.65,44.01,1038300.0,29.9405,30.2765,29.9337,30.1805,1038300.0
2008-06-13 10:00:00,44.0,44.5,43.95,44.29,1431800.0,30.1737,30.5166,30.1394,30.3725,1431800.0
2008-06-13 10:30:00,44.29,44.39,44.23,44.38,599600.0,30.3725,30.4411,30.3314,30.4343,599600.0
2008-06-13 11:00:00,44.39,44.7,44.36,44.65,939200.0,30.4411,30.6537,30.4205,30.6194,939200.0
2008-06-13 11:30:00,44.66,44.66,44.49,44.49,466700.0,30.6263,30.6263,30.5097,30.5097,466700.0
2008-06-13 12:00:00,44.47,44.55,44.46,44.51,204400.0,30.496,30.5508,30.4891,30.5234,204400.0
2008-06-13 12:30:00,44.51,44.52,44.33,44.41,263200.0,30.5234,30.5303,30.4,30.4548,263200.0
2008-06-13 13:00:00,44.41,44.42,44.24,44.29,366200.0,30.4548,30.4617,30.3383,30.3725,366200.0
2008-06-13 13:30:00,44.31,44.31,44.13,44.21,396300.0,30.3863,30.3863,30.2628,30.3177,396300.0
2008-06-13 14:00:00,44.2,44.34,44.13,44.28,349900.0,30.3108,30.4068,30.2628,30.3657,349900.0
2008-06-13 14:30:00,44.27,44.45,44.26,44.45,377800.0,30.3588,30.4823,30.352,30.4823,377800.0
2008-06-13 15:00:00,44.45,44.51,44.28,44.3,686800.0,30.4823,30.5234,30.3657,30.3794,686800.0
2008-06-13 15:30:00,44.32,44.6,44.25,44.59,2064000.0,30.3931,30.5851,30.3451,30.5783,2064000.0
2008-06-16 09:30:00,44.62,44.77,44.34,44.58,577600.0,30.5988,30.7017,30.4068,30.5714,577600.0
2008-06-16 10:00:00,44.59,44.84,44.54,44.81,685900.0,30.5783,30.7497,30.544,30.7291,685900.0
2008-06-16 10:30:00,44.81,44.9,44.77,44.78,623500.0,30.7291,30.7909,30.7017,30.7086,623500.0
2008-06-16 11:00:00,44.77,44.93,44.75,44.86,679000.0,30.7017,30.8114,30.688,30.7634,679000.0
2008-06-16 11:30:00,44.86,44.88,44.76,44.8,159200.0,30.7634,30.7771,30.6949,30.7223,159200.0
2008-06-16 12:00:00,44.8,44.84,44.67,44.77,284600.0,30.7223,30.7497,30.6331,30.7017,284600.0
2008-06-16 12:30:00,44.78,44.84,44.7,44.77,266900.0,30.7086,30.7497,30.6537,30.7017,266900.0
2008-06-16 13:00:00,44.78,44.8,44.65,44.8,221300.0,30.7086,30.7223,30.6194,30.7223,221300.0
2008-06-16 13:30:00,44.81,44.85,44.68,44.71,382400.0,30.7291,30.7566,30.64,30.6606,382400.0
2008-06-16 14:00:00,44.72,44.77,44.69,44.74,355600.0,30.6674,30.7017,30.6468,30.6811,355600.0
2008-06-16 14:30:00,44.74,44.88,44.72,44.83,219200.0,30.6811,30.7771,30.6674,30.7429,219200.0
2008-06-16 15:00:00,44.83,44.83,44.69,44.71,382700.0,30.7429,30.7429,30.6468,30.6606,382700.0
2008-06-16 15:30:00,44.71,44.73,44.56,44.6,687700.0,30.6606,30.6743,30.5577,30.5851,687700.0
2008-06-17 09:30:00,44.93,45.03,44.67,44.96,508400.0,30.8114,30.88,30.6331,30.832,508400.0
2008-06-17 10:00:00,44.96,45.12,44.92,44.98,737500.0,30.832,30.9417,30.8046,30.8457,737500.0
2008-06-17 10:30:00,44.99,45.21,44.89,45.15,390800.0,30.8526,31.0034,30.784,30.9623,390800.0
2008-06-17 11:00:00,45.14,45.17,44.92,44.94,262300.0,30.9554,30.976,30.8046,30.8183,262300.0
2008-06-17 11:30:00,44.94,45.0,44.84,44.93,278800.0,30.8183,30.8594,30.7497,30.8114,278800.0
2008-06-17 12:00:00,44.92,44.97,44.88,44.91,304300.0,30.8046,30.8389,30.7771,30.7977,304300.0
2008-06-17 12:30:00,44.92,44.95,44.74,44.85,287500.0,30.8046,30.8251,30.6811,30.7566,287500.0
2008-06-17 13:00:00,44.85,44.99,44.8,44.95,181500.0,30.7566,30.8526,30.7223,30.8251,181500.0
2008-06-17 13:30:00,44.96,45.03,44.93,44.99,102400.0,30.832,30.88,30.8114,30.8526,102400.0
2008-06-17 14:00:00,44.99,45.06,44.94,44.96,331100.0,30.8526,30.9006,30.8183,30.832,331100.0
2008-06-17 14:30:00,44.96,45.02,44.9,44.92,266200.0,30.832,30.8732,30.7909,30.8046,266200.0
2008-06-17 15:00:00,44.92,44.95,44.69,44.8,442300.0,30.8046,30.8251,30.6468,30.7223,442300.0
2008-06-17 15:30:00,44.79,44.79,44.6,44.65,726600.0,30.7154,30.7154,30.5851,30.6194,726600.0
2008-06-18 09:30:00,44.6,44.83,44.53,44.74,637000.0,30.5851,30.7429,30.5371,30.6811,637000.0
2008-06-18 10:00:00,44.74,44.78,44.53,44.57,786400.0,30.6811,30.7086,30.5371,30.5646,786400.0
2008-06-18 10:30:00,44.57,44.57,44.19,44.36,836600.0,30.5646,30.5646,30.304,30.4205,836600.0
2008-06-18 11:00:00,44.37,44.49,44.33,44.39,261800.0,30.4274,30.5097,30.4,30.4411,261800.0
2008-06-18 11:30:00,44.39,44.59,44.39,44.55,561900.0,30.4411,30.5783,30.4411,30.5508,561900.0
2008-06-18 12:00:00,44.54,44.68,44.53,44.62,438600.0,30.544,30.64,30.5371,30.5988,438600.0
2008-06-18 12:30:00,44.61,44.68,44.44,44.48,165900.0,30.592,30.64,30.4754,30.5028,165900.0
2008-06-18 13:00:00,44.47,44.47,44.2,44.3,376500.0,30.496,30.496,30.3108,30.3794,376500.0
2008-06-18 13:30:00,44.3,44.39,44.19,44.35,493000.0,30.3794,30.4411,30.304,30.4137,493000.0
2008-06-18 14:00:00,44.36,44.45,44.16,44.24,696000.0,30.4205,30.4823,30.2834,30.3383,696000.0
2008-06-18 14:30:00,44.23,44.41,44.2,44.4,513700.0,30.3314,30.4548,30.3108,30.448,513700.0
2008-06-18 15:00:00,44.4,44.62,44.31,44.53,624200.0,30.448,30.5988,30.3863,30.5371,624200.0
2008-06-18 15:30:00,44.53,44.57,44.33,44.44,811600.0,30.5371,30.5646,30.4,30.4754,811600.0
2008-06-19 09:30:00,44.49,44.81,44.49,44.54,787800.0,30.5097,30.7291,30.5097,30.544,787800.0
2008-06-19 10:00:00,44.53,44.66,44.36,44.64,933800.0,30.5371,30.6263,30.4205,30.6126,933800.0
2008-06-19 10:30:00,44.64,44.86,44.57,44.86,328600.0,30.6126,30.7634,30.5646,30.7634,328600.0
2008-06-19 11:00:00,44.86,44.93,44.57,44.66,684500.0,30.7634,30.8114,30.5646,30.6263,684500.0
2008-06-19 11:30:00,44.66,44.66,44.38,44.5,431700.0,30.6263,30.6263,30.4343,30.5166,431700.0
2008-06-19 12:00:00,44.49,44.75,44.44,44.6,351600.0,30.5097,30.688,30.4754,30.5851,351600.0
2008-06-19 12:30:00,44.6,44.77,44.6,44.71,290600.0,30.5851,30.7017,30.5851,30.6606,290600.0
2008-06-19 13:00:00,44.71,44.79,44.68,44.76,280700.0,30.6606,30.7154,30.64,30.6949,280700.0
2008-06-19 13:30:00,44.76,44.8,44.61,44.69,181800.0,30.6949,30.7223,30.592,30.6468,181800.0
2008-06-19 14:00:00,44.69,44.77,44.6,44.72,616400.0,30.6468,30.7017,30.5851,30.6674,616400.0
2008-06-19 14:30:00,44.73,44.85,44.61,44.67,305400.0,30.6743,30.7566,30.592,30.6331,305400.0
2008-06-19 15:00:00,44.68,44.78,44.59,44.6,468200.0,30.64,30.7086,30.5783,30.5851,468200.0
2008-06-19 15:30:00,44.6,44.66,44.45,44.49,805900.0,30.5851,30.6263,30.4823,30.5097,805900.0
2008-06-20 09:30:00,44.2,44.27,43.9,44.0,517100.0,30.4526,30.5009,30.2459,30.3148,517100.0
2008-06-20 10:00:00,43.99,43.99,43.59,43.94,1810600.0,30.3079,30.3079,30.0324,30.2735,1810600.0
2008-06-20 10:30:00,43.95,43.99,43.87,43.91,410600.0,30.2804,30.3079,30.2253,30.2528,410600.0
2008-06-20 11:00:00,43.91,44.03,43.87,43.95,327900.0,30.2528,30.3355,30.2253,30.2804,327900.0
2008-06-20 11:30:00,43.94,44.0,43.86,43.91,201200.0,30.2735,30.3148,30.2184,30.2528,201200.0
2008-06-20 12:00:00,43.91,43.93,43.79,43.83,168700.0,30.2528,30.2666,30.1701,30.1977,168700.0
2008-06-20 12:30:00,43.83,43.83,43.68,43.73,312600.0,30.1977,30.1977,30.0944,30.1288,312600.0
2008-06-20 13:00:00,43.73,43.83,43.6,43.61,197600.0,30.1288,30.1977,30.0392,30.0461,197600.0
2008-06-20 13:30:00,43.61,43.61,43.37,43.45,801300.0,30.0461,30.0461,29.8808,29.9359,801300.0
2008-06-20 14:00:00,43.45,43.5,43.29,43.46,1202500.0,29.9359,29.9703,29.8257,29.9428,1202500.0
2008-06-20 14:30:00,43.46,43.54,43.25,43.27,1231400.0,29.9428,29.9979,29.7981,29.8119,1231400.0
2008-06-20 15:00:00,43.27,43.51,43.26,43.4,701600.0,29.8119,29.9772,29.805,29.9014,701600.0
2008-06-20 15:30:00,43.41,43.65,43.4,43.44,2641600.0,29.9083,30.0737,29.9014,29.929,2641600.0
2008-06-23 09:30:00,43.5,43.65,43.2,43.24,1010500.0,29.9703,30.0737,29.7637,29.7912,1010500.0
2008-06-23 10:00:00,43.25,43.62,43.18,43.57,524700.0,29.7981,30.053,29.7499,30.0186,524700.0
2008-06-23 10:30:00,43.57,43.77,43.56,43.7,422200.0,30.0186,30.1564,30.0117,30.1081,422200.0
2008-06-23 11:00:00,43.69,43.69,43.55,43.69,726900.0,30.1012,30.1012,30.0048,30.1012,726900.0
2008-06-23 11:30:00,43.69,43.79,43.68,43.77,316500.0,30.1012,30.1701,30.0944,30.1564,316500.0
2008-06-23 12:00:00,43.77,43.77,43.63,43.73,346100.0,30.1564,30.1564,30.0599,30.1288,346100.0
2008-06-23 12:30:00,43.73,43.84,43.73,43.82,186300.0,30.1288,30.2046,30.1288,30.1908,186300.0
2008-06-23 13:00:00,43.83,43.85,43.7,43.79,293300.0,30.1977,30.2115,30.1081,30.1701,293300.0
2008-06-23 13:30:00,43.8,43.85,43.75,43.81,171200.0,30.177,30.2115,30.1426,30.1839,171200.0
2008-06-23 14:00:00,43.79,43.87,43.72,43.83,435400.0,30.1701,30.2253,30.1219,30.1977,435400.0
2008-06-23 14:30:00,43.82,43.9,43.82,43.88,205500.0,30.1908,30.2459,30.1908,30.2322,205500.0
2008-06-23 15:00:00,43.89,43.9,43.72,43.82,383300.0,30.239,30.2459,30.1219,30.1908,383300.0
2008-06-23 15:30:00,43.82,43.9,43.76,43.89,476000.0,30.1908,30.2459,30.1495,30.239,476000.0
2008-06-24 09:30:00,44.2,44.2,43.06,43.13,2242100.0,30.4526,30.4526,29.6672,29.7154,2242100.0
2008-06-24 10:00:00,43.13,43.25,42.97,43.22,996100.0,29.7154,29.7981,29.6052,29.7774,996100.0
2008-06-24 10:30:00,43.23,43.25,42.99,43.23,1225600.0,29.7843,29.7981,29.619,29.7843,1225600.0
2008-06-24 11:00:00,43.23,43.38,43.2,43.34,274800.0,29.7843,29.8877,29.7637,29.8601,274800.0
2008-06-24 11:30:00,43.32,43.41,43.22,43.36,359100.0,29.8463,29.9083,29.7774,29.8739,359100.0
2008-06-24 12:00:00,43.37,43.5,43.31,43.45,553400.0,29.8808,29.9703,29.8394,29.9359,553400.0
2008-06-24 12:30:00,43.45,43.51,43.38,43.39,179100.0,29.9359,29.9772,29.8877,29.8946,179100.0
2008-06-24 13:00:00,43.38,43.41,43.23,43.26,427400.0,29.8877,29.9083,29.7843,29.805,427400.0
2008-06-24 13:30:00,43.25,43.25,43.09,43.2,1329500.0,29.7981,29.7981,29.6879,29.7637,1329500.0
2008-06-24 14:00:00,43.2,43.35,43.2,43.32,332600.0,29.7637,29.867,29.7637,29.8463,332600.0
2008-06-24 14:30:00,43.31,43.32,43.0,43.05,411300.0,29.8394,29.8463,29.6259,29.6603,411300.0
2008-06-24 15:00:00,43.06,43.1,42.69,42.76,2890100.0,29.6672,29.6948,29.4123,29.4605,2890100.0
2008-06-24 15:30:00,42.76,42.86,42.56,42.85,2291300.0,29.4605,29.5294,29.3227,29.5225,2291300.0
2008-06-25 09:30:00,42.81,42.85,42.39,42.47,1483300.0,29.495,29.5225,29.2056,29.2607,1483300.0
2008-06-25 10:00:00,42.46,42.5,42.26,42.39,951900.0,29.2538,29.2814,29.116,29.2056,951900.0
2008-06-25 10:30:00,42.39,42.55,42.35,42.4,384400.0,29.2056,29.3158,29.178,29.2125,384400.0
2008-06-25 11:00:00,42.41,42.57,42.37,42.49,711500.0,29.2194,29.3296,29.1918,29.2745,711500.0
2008-06-25 11:30:00,42.49,42.49,42.24,42.31,463600.0,29.2745,29.2745,29.1022,29.1505,463600.0
2008-06-25 12:00:00,42.31,42.41,42.25,42.41,242900.0,29.1505,29.2194,29.1091,29.2194,242900.0
2008-06-25 12:30:00,42.41,42.51,42.38,42.47,504400.0,29.2194,29.2883,29.1987,29.2607,504400.0
2008-06-25 13:00:00,42.48,42.65,42.46,42.54,523600.0,29.2676,29.3847,29.2538,29.3089,523600.0
2008-06-25 13:30:00,42.55,42.6,42.5,42.6,221400.0,29.3158,29.3503,29.2814,29.3503,221400.0
2008-06-25 14:00:00,42.61,43.09,42.59,42.81,1164400.0,29.3572,29.6879,29.3434,29.495,1164400.0
2008-06-25 14:30:00,42.8,43.13,42.63,43.12,702400.0,29.4881,29.7154,29.3709,29.7085,702400.0
2008-06-25 15:00:00,43.12,43.41,42.9,43.04,1003700.0,29.7085,29.9083,29.557,29.6534,1003700.0
2008-06-25 15:30:00,43.07,43.11,42.8,42.93,1834000.0,29.6741,29.7016,29.4881,29.5776,1834000.0
2008-06-26 09:30:00,42.95,42.98,42.33,42.49,870100.0,29.5914,29.6121,29.1642,29.2745,870100.0
2008-06-26 10:00:00,42.5,42.79,42.4,42.77,887000.0,29.2814,29.4812,29.2125,29.4674,887000.0
2008-06-26 10:30:00,42.76,42.8,42.28,42.28,1411400.0,29.4605,29.4881,29.1298,29.1298,1411400.0
2008-06-26 11:00:00,42.28,42.4,42.07,42.07,420400.0,29.1298,29.2125,28.9851,28.9851,420400.0
2008-06-26 11:30:00,42.08,42.17,42.03,42.05,254100.0,28.992,29.054,28.9576,28.9713,254100.0
2008-06-26 12:00:00,42.05,42.05,41.83,41.84,354600.0,28.9713,28.9713,28.8198,28.8266,354600.0
2008-06-26 12:30:00,41.84,41.92,41.69,41.89,505800.0,28.8266,28.8818,28.7233,28.8611,505800.0
2008-06-26 13:00:00,41.89,41.97,41.78,41.79,472600.0,28.8611,28.9162,28.7853,28.7922,472600.0
2008-06-26 13:30:00,41.79,41.98,41.77,41.94,326900.0,28.7922,28.9231,28.7784,28.8955,326900.0
2008-06-26 14:00:00,41.93,42.06,41.76,41.85,436600.0,28.8887,28.9782,28.7715,28.8335,436600.0
2008-06-26 14:30:00,41.85,41.9,41.69,41.69,371700.0,28.8335,28.868,28.7233,28.7233,371700.0
2008-06-26 15:00:00,41.7,41.9,41.64,41.87,634800.0,28.7302,28.868,28.6889,28.8473,634800.0
2008-06-26 15:30:00,41.86,41.94,41.61,41.61,1798900.0,28.8404,28.8955,28.6682,28.6682,1798900.0
2008-06-27 09:30:00,41.65,41.83,41.28,41.66,820900.0,28.6957,28.8198,28.4408,28.7026,820900.0
2008-06-27 10:00:00,41.66,42.04,41.66,41.92,943300.0,28.7026,28.9644,28.7026,28.8818,943300.0
2008-06-27 10:30:00,41.93,42.15,41.88,41.91,575600.0,28.8887,29.0402,28.8542,28.8749,575600.0
2008-06-27 11:00:00,41.9,41.95,41.75,41.93,375300.0,28.868,28.9024,28.7646,28.8887,375300.0
2008-06-27 11:30:00,41.93,41.96,41.76,41.9,598300.0,28.8887,28.9093,28.7715,28.868,598300.0
2008-06-27 12:00:00,41.9,42.08,41.9,42.06,207500.0,28.868,28.992,28.868,28.9782,207500.0
2008-06-27 12:30:00,42.06,42.08,41.92,41.96,253800.0,28.9782,28.992,28.8818,28.9093,253800.0
2008-06-27 13:00:00,41.96,41.98,41.72,41.8,307300.0,28.9093,28.9231,28.744,28.7991,307300.0
2008-06-27 13:30:00,41.79,41.82,41.5,41.6,334800.0,28.7922,28.8129,28.5924,28.6613,334800.0
2008-06-27 14:00:00,41.6,41.79,41.59,41.74,668000.0,28.6613,28.7922,28.6544,28.7578,668000.0
2008-06-27 14:30:00,41.74,41.85,41.69,41.85,777000.0,28.7578,28.8335,28.7233,28.8335,777000.0
2008-06-27 15:00:00,41.85,41.87,41.71,41.75,1272000.0,28.8335,28.8473,28.7371,28.7646,1272000.0
2008-06-27 15:30:00,41.74,41.88,41.66,41.77,685300.0,28.7578,28.8542,28.7026,28.7784,685300.0
2008-06-30 09:30:00,42.07,42.14,41.86,41.91,554800.0,28.9851,29.0333,28.8404,28.8749,554800.0
2008-06-30 10:00:00,41.9,42.08,41.83,42.07,611800.0,28.868,28.992,28.8198,28.9851,611800.0
2008-06-30 10:30:00,42.06,42.13,41.91,42.04,383400.0,28.9782,29.0265,28.8749,28.9644,383400.0
2008-06-30 11:00:00,42.04,42.08,41.69,41.74,744100.0,28.9644,28.992,28.7233,28.7578,744100.0
2008-06-30 11:30:00,41.75,41.81,41.56,41.68,437100.0,28.7646,28.806,28.6337,28.7164,437100.0
2008-06-30 12:00:00,41.69,41.87,41.67,41.86,296800.0,28.7233,28.8473,28.7095,28.8404,296800.0
2008-06-30 12:30:00,41.85,41.94,41.83,41.91,214400.0,28.8335,28.8955,28.8198,28.8749,214400.0
2008-06-30 13:00:00,41.92,42.05,41.89,41.97,241900.0,28.8818,28.9713,28.8611,28.9162,241900.0
2008-06-30 13:30:00,41.98,41.99,41.77,41.87,589000.0,28.9231,28.93,28.7784,28.8473,589000.0
2008-06-30 14:00:00,41.88,41.99,41.84,41.95,732300.0,28.8542,28.93,28.8266,28.9024,732300.0
2008-06-30 14:30:00,41.94,41.99,41.88,41.92,206400.0,28.8955,28.93,28.8542,28.8818,206400.0
2008-06-30 15:00:00,41.92,42.12,41.79,41.87,3476300.0,28.8818,29.0196,28.7922,28.8473,3476300.0
2008-06-30 15:30:00,41.88,41.89,41.59,41.65,3559500.0,28.8542,28.8611,28.6544,28.6957,3559500.0
2008-07-01 09:30:00,41.12,41.45,40.75,40.89,1030300.0,28.3306,28.5579,28.0757,28.1721,1030300.0
2008-07-01 10:00:00,40.9,41.2,40.56,40.69,1084600.0,28.179,28.3857,27.9448,28.0343,1084600.0
2008-07-01 10:30:00,40.7,40.9,40.69,40.9,1898800.0,28.0412,28.179,28.0343,28.179,1898800.0
2008-07-01 11:00:00,40.93,41.1,40.93,41.01,726000.0,28.1997,28.3168,28.1997,28.2548,726000.0
2008-07-01 11:30:00,41.01,41.09,40.78,40.79,420800.0,28.2548,28.3099,28.0963,28.1032,420800.0
2008-07-01 12:00:00,40.81,40.82,40.35,40.37,486800.0,28.117,28.1239,27.8001,27.8139,486800.0
2008-07-01 12:30:00,40.37,40.52,40.23,40.48,2041400.0,27.8139,27.9172,27.7174,27.8896,2041400.0
2008-07-01 13:00:00,40.49,40.59,40.38,40.47,518500.0,27.8965,27.9654,27.8207,27.8828,518500.0
2008-07-01 13:30:00,40.47,40.67,40.32,40.52,315800.0,27.8828,28.0205,27.7794,27.9172,315800.0
2008-07-01 14:00:00,40.51,41.02,40.51,41.0,1028200.0,27.9103,28.2617,27.9103,28.2479,1028200.0
2008-07-01 14:30:00,40.98,41.36,40.85,41.11,1216400.0,28.2341,28.4959,28.1446,28.3237,1216400.0
2008-07-01 15:00:00,41.1,41.24,41.01,41.07,687700.0,28.3168,28.4133,28.2548,28.2961,687700.0
2008-07-01 15:30:00,41.07,41.32,41.06,41.25,1477400.0,28.2961,28.4684,28.2892,28.4202,1477400.0
2008-07-02 09:30:00,41.23,41.52,40.97,41.05,766800.0,28.4064,28.6062,28.2272,28.2824,766800.0
2008-07-02 10:00:00,41.05,41.11,40.56,40.66,1136600.0,28.2824,28.3237,27.9448,28.0137,1136600.0
2008-07-02 10:30:00,40.68,40.88,40.44,40.65,1284500.0,28.0274,28.1652,27.8621,28.0068,1284500.0
2008-07-02 11:00:00,40.65,40.73,40.48,40.48,378300.0,28.0068,28.0619,27.8896,27.8896,378300.0
2008-07-02 11:30:00,40.49,40.56,40.11,40.15,806600.0,27.8965,27.9448,27.6347,27.6623,806600.0
2008-07-02 12:00:00,40.16,40.34,39.97,39.97,1493000.0,27.6692,27.7932,27.5383,27.5383,1493000.0
2008-07-02 12:30:00,39.97,40.06,39.85,40.03,511600.0,27.5383,27.6003,27.4556,27.5796,511600.0
2008-07-02 13:00:00,40.03,40.2,39.9,40.2,297100.0,27.5796,27.6967,27.49,27.6967,297100.0
2008-07-02 13:30:00,40.19,40.33,40.05,40.3,807500.0,27.6898,27.7863,27.5934,27.7656,807500.0
2008-07-02 14:00:00,40.3,40.44,39.94,39.97,1642000.0,27.7656,27.8621,27.5176,27.5383,1642000.0
2008-07-02 14:30:00,39.95,40.01,39.72,39.73,1056800.0,27.5245,27.5658,27.366,27.3729,1056800.0
2008-07-02 15:00:00,39.72,40.0,39.44,39.46,1035900.0,27.366,27.5589,27.1731,27.1869,1035900.0
2008-07-02 15:30:00,39.46,39.5,39.14,39.2,4052300.0,27.1869,27.2145,26.9664,27.0078,4052300.0
2008-07-03 08:00:00,39.0,39.0,39.0,39.0,200.0,26.87,26.87,26.87,26.87,200.0
2008-07-03 08:30:00,39.0,39.3,39.0,39.3,1700.0,26.87,27.0767,26.87,27.0767,1700.0
2008-07-03 09:00:00,39.42,39.42,39.3,39.3,300.0,27.1593,27.1593,27.0767,27.0767,300.0
2008-07-03 09:30:00,39.35,39.58,38.73,38.81,2998500.0,27.1111,27.2696,26.6839,26.7391,2998500.0
2008-07-03 10:00:00,38.81,38.89,38.35,38.86,3036600.0,26.7391,26.7942,26.4221,26.7735,3036600.0
2008-07-03 10:30:00,38.87,39.5,38.83,39.43,1681500.0,26.7804,27.2145,26.7528,27.1662,1681500.0
2008-07-03 11:00:00,39.41,39.88,39.34,39.73,1463500.0,27.1524,27.4763,27.1042,27.3729,1463500.0
2008-07-03 11:30:00,39.73,39.76,39.32,39.34,859800.0,27.3729,27.3936,27.0904,27.1042,859800.0
2008-07-03 12:00:00,39.34,39.38,39.06,39.28,1129100.0,27.1042,27.1318,26.9113,27.0629,1129100.0
2008-07-03 12:30:00,39.29,39.51,39.0,39.43,2300700.0,27.0698,27.2213,26.87,27.1662,2300700.0
2008-07-07 09:30:00,40.19,40.19,39.5,39.96,1626900.0,27.6898,27.6898,27.2145,27.5314,1626900.0
2008-07-07 10:00:00,39.98,40.07,39.78,40.0,1407900.0,27.5452,27.6072,27.4074,27.5589,1407900.0
2008-07-07 10:30:00,40.0,40.08,39.88,39.93,678900.0,27.5589,27.6141,27.4763,27.5107,678900.0
2008-07-07 11:00:00,39.92,40.08,39.79,40.08,331200.0,27.5038,27.6141,27.4143,27.6141,331200.0
2008-07-07 11:30:00,40.11,40.18,39.93,39.93,351900.0,27.6347,27.683,27.5107,27.5107,351900.0
2008-07-07 12:00:00,39.92,40.07,39.33,39.34,594100.0,27.5038,27.6072,27.0973,27.1042,594100.0
2008-07-07 12:30:00,39.36,39.53,39.12,39.17,763600.0,27.118,27.2351,26.9526,26.9871,763600.0
2008-07-07 13:00:00,39.17,39.27,38.98,39.18,573300.0,26.9871,27.056,26.8562,26.994,573300.0
2008-07-07 13:30:00,39.2,39.34,39.11,39.2,552100.0,27.0078,27.1042,26.9458,27.0078,552100.0
2008-07-07 14:00:00,39.2,39.26,39.02,39.13,704400.0,27.0078,27.0491,26.8837,26.9595,704400.0
2008-07-07 14:30:00,39.12,39.17,38.87,38.97,395900.0,26.9526,26.9871,26.7804,26.8493,395900.0
2008-07-07 15:00:00,38.98,39.62,38.98,39.62,856900.0,26.8562,27.2971,26.8562,27.2971,856900.0
2008-07-07 15:30:00,39.61,39.78,39.28,39.36,1128900.0,27.2902,27.4074,27.0629,27.118,1128900.0
2008-07-08 09:30:00,39.35,39.35,38.56,38.57,1942500.0,27.1111,27.1111,26.5668,26.5737,1942500.0
2008-07-08 10:00:00,38.59,38.77,38.21,38.33,1815100.0,26.5875,26.7115,26.3257,26.4084,1815100.0
2008-07-08 10:30:00,38.33,38.59,37.98,38.52,1676100.0,26.4084,26.5875,26.1672,26.5393,1676100.0
2008-07-08 11:00:00,38.54,38.77,38.36,38.73,707700.0,26.553,26.7115,26.429,26.6839,707700.0
2008-07-08 11:30:00,38.73,38.74,38.42,38.49,637400.0,26.6839,26.6908,26.4704,26.5186,637400.0
2008-07-08 12:00:00,38.5,38.8,38.43,38.8,509400.0,26.5255,26.7322,26.4772,26.7322,509400.0
2008-07-08 12:30:00,38.81,38.86,38.66,38.67,438400.0,26.7391,26.7735,26.6357,26.6426,438400.0
2008-07-08 13:00:00,38.69,38.76,38.42,38.49,492800.0,26.6564,26.7046,26.4704,26.5186,492800.0
2008-07-08 13:30:00,38.5,38.58,38.27,38.42,708600.0,26.5255,26.5806,26.367,26.4704,708600.0
2008-07-08 14:00:00,38.42,38.54,38.38,38.49,349300.0,26.4704,26.553,26.4428,26.5186,349300.0
2008-07-08 14:30:00,38.49,38.88,38.45,38.88,883800.0,26.5186,26.7873,26.491,26.7873,883800.0
2008-07-08 15:00:00,38.87,39.15,38.79,39.15,1577700.0,26.7804,26.9733,26.7253,26.9733,1577700.0
2008-07-08 15:30:00,39.15,39.23,39.03,39.22,1691300.0,26.9733,27.0284,26.8906,27.0215,1691300.0
2008-07-09 09:30:00,39.58,40.17,39.58,39.87,2396700.0,27.2696,27.6761,27.2696,27.4694,2396700.0
2008-07-09 10:00:00,39.86,40.24,39.77,40.14,1452200.0,27.4625,27.7243,27.4005,27.6554,1452200.0
2008-07-09 10:30:00,40.14,40.14,39.81,40.1,787400.0,27.6554,27.6554,27.428,27.6278,787400.0
2008-07-09 11:00:00,40.08,40.13,39.96,40.0,936600.0,27.6141,27.6485,27.5314,27.5589,936600.0
2008-07-09 11:30:00,40.01,40.04,39.7,39.95,599200.0,27.5658,27.5865,27.3522,27.5245,599200.0
2008-07-09 12:00:00,39.95,40.03,39.74,39.98,1779200.0,27.5245,27.5796,27.3798,27.5452,1779200.0
2008-07-09 12:30:00,39.99,39.99,39.77,39.83,524700.0,27.552,27.552,27.4005,27.4418,524700.0
2008-07-09 13:00:00,39.85,39.87,39.63,39.7,681100.0,27.4556,27.4694,27.304,27.3522,681100.0
2008-07-09 13:30:00,39.72,39.83,39.61,39.66,521600.0,27.366,27.4418,27.2902,27.3247,521600.0
2008-07-09 14:00:00,39.67,39.67,39.39,39.48,666100.0,27.3316,27.3316,27.1387,27.2007,666100.0
2008-07-09 14:30:00,39.5,39.57,39.1,39.19,689600.0,27.2145,27.2627,26.9389,27.0009,689600.0
2008-07-09 15:00:00,39.18,39.33,39.04,39.22,861800.0,26.994,27.0973,26.8975,27.0215,861800.0
2008-07-09 15:30:00,39.22,39.65,38.8,38.81,1740800.0,27.0215,27.3178,26.7322,26.7391,1740800.0
2008-07-10 09:30:00,39.64,39.93,39.36,39.68,1454900.0,27.3109,27.5107,27.118,27.3385,1454900.0
2008-07-10 10:00:00,39.67,39.73,39.21,39.48,1329500.0,27.3316,27.3729,27.0146,27.2007,1329500.0
2008-07-10 10:30:00,39.48,39.93,39.4,39.77,1082500.0,27.2007,27.5107,27.1456,27.4005,1082500.0
2008-07-10 11:00:00,39.76,39.88,39.59,39.71,1242100.0,27.3936,27.4763,27.2765,27.3591,1242100.0
2008-07-10 11:30:00,39.7,39.99,39.65,39.74,410000.0,27.3522,27.552,27.3178,27.3798,410000.0
2008-07-10 12:00:00,39.74,39.96,39.73,39.78,369600.0,27.3798,27.5314,27.3729,27.4074,369600.0
2008-07-10 12:30:00,39.77,39.82,39.53,39.57,307600.0,27.4005,27.4349,27.2351,27.2627,307600.0
2008-07-10 13:00:00,39.58,39.84,39.58,39.81,1106600.0,27.2696,27.4487,27.2696,27.428,1106600.0
2008-07-10 13:30:00,39.81,40.15,39.8,40.01,650900.0,27.428,27.6623,27.4211,27.5658,650900.0
2008-07-10 14:00:00,40.01,40.05,39.53,39.59,729700.0,27.5658,27.5934,27.2351,27.2765,729700.0
2008-07-10 14:30:00,39.6,39.8,39.22,39.35,1085200.0,27.2833,27.4211,27.0215,27.1111,1085200.0
2008-07-10 15:00:00,39.34,39.77,39.33,39.73,1157700.0,27.1042,27.4005,27.0973,27.3729,1157700.0
2008-07-10 15:30:00,39.72,39.85,39.5,39.77,1695300.0,27.366,27.4556,27.2145,27.4005,1695300.0
2008-07-11 09:30:00,39.32,39.83,39.2,39.71,824800.0,27.0904,27.4418,27.0078,27.3591,824800.0
2008-07-11 10:00:00,39.72,39.83,39.39,39.52,935900.0,27.366,27.4418,27.1387,27.2282,935900.0
2008-07-11 10:30:00,39.51,39.56,39.33,39.46,803900.0,27.2213,27.2558,27.0973,27.1869,803900.0
2008-07-11 11:00:00,39.45,39.54,39.1,39.12,483800.0,27.18,27.242,26.9389,26.9526,483800.0
2008-07-11 11:30:00,39.1,39.37,38.99,39.36,706700.0,26.9389,27.1249,26.8631,27.118,706700.0
2008-07-11 12:00:00,39.36,39.4,39.18,39.29,330700.0,27.118,27.1456,26.994,27.0698,330700.0
2008-07-11 12:30:00,39.28,39.28,39.03,39.11,482300.0,27.0629,27.0629,26.8906,26.9458,482300.0
2008-07-11 13:00:00,39.11,39.33,39.02,39.25,461100.0,26.9458,27.0973,26.8837,27.0422,461100.0
2008-07-11 13:30:00,39.24,39.44,39.23,39.34,535000.0,27.0353,27.1731,27.0284,27.1042,535000.0
2008-07-11 14:00:00,39.34,39.51,39.23,39.32,835100.0,27.1042,27.2213,27.0284,27.0904,835100.0
2008-07-11 14:30:00,39.32,39.82,39.2,39.77,939300.0,27.0904,27.4349,27.0078,27.4005,939300.0
2008-07-11 15:00:00,39.77,40.02,39.41,39.6,1763100.0,27.4005,27.5727,27.1524,27.2833,1763100.0
2008-07-11 15:30:00,39.64,39.77,39.4,39.7,824500.0,27.3109,27.4005,27.1456,27.3522,824500.0
2008-07-14 09:30:00,39.94,40.32,39.9,39.91,959100.0,27.5176,27.7794,27.49,27.4969,959100.0
2008-07-14 10:00:00,39.9,40.03,39.68,39.73,609000.0,27.49,27.5796,27.3385,27.3729,609000.0
2008-07-14 10:30:00,39.72,39.91,39.66,39.9,578500.0,27.366,27.4969,27.3247,27.49,578500.0
2008-07-14 11:00:00,39.89,39.99,39.56,39.6,656100.0,27.4831,27.552,27.2558,27.2833,656100.0
2008-07-14 11:30:00,39.6,39.71,39.25,39.48,836000.0,27.2833,27.3591,27.0422,27.2007,836000.0
2008-07-14 12:00:00,39.48,39.6,39.36,39.49,983700.0,27.2007,27.2833,27.118,27.2076,983700.0
2008-07-14 12:30:00,39.48,39.64,39.39,39.57,333900.0,27.2007,27.3109,27.1387,27.2627,333900.0
2008-07-14 13:00:00,39.57,39.6,39.48,39.53,441500.0,27.2627,27.2833,27.2007,27.2351,441500.0
2008-07-14 13:30:00,39.53,39.76,39.47,39.7,602000.0,27.2351,27.3936,27.1938,27.3522,602000.0
2008-07-14 14:00:00,39.71,39.79,39.66,39.72,599300.0,27.3591,27.4143,27.3247,27.366,599300.0
2008-07-14 14:30:00,39.73,39.78,39.54,39.64,551600.0,27.3729,27.4074,27.242,27.3109,551600.0
2008-07-14 15:00:00,39.64,39.81,39.49,39.78,970400.0,27.3109,27.428,27.2076,27.4074,970400.0
2008-07-14 15:30:00,39.78,39.94,39.64,39.71,1244000.0,27.4074,27.5176,27.3109,27.3591,1244000.0
2008-07-15 09:30:00,39.59,39.59,38.99,39.09,674100.0,27.2765,27.2765,26.8631,26.932,674100.0
2008-07-15 10:00:00,39.09,39.13,38.62,38.94,1858300.0,26.932,26.9595,26.6082,26.8286,1858300.0
2008-07-15 10:30:00,38.93,39.08,38.81,39.04,893100.0,26.8217,26.9251,26.7391,26.8975,893100.0
2008-07-15 11:00:00,39.04,39.31,38.96,39.02,1144800.0,26.8975,27.0835,26.8424,26.8837,1144800.0
2008-07-15 11:30:00,39.01,39.06,38.76,38.97,2486900.0,26.8769,26.9113,26.7046,26.8493,2486900.0
2008-07-15 12:00:00,38.97,39.21,38.92,39.11,1145000.0,26.8493,27.0146,26.8148,26.9458,1145000.0
2008-07-15 12:30:00,39.12,39.39,39.08,39.29,1079700.0,26.9526,27.1387,26.9251,27.0698,1079700.0
2008-07-15 13:00:00,39.28,39.45,39.17,39.28,891900.0,27.0629,27.18,26.9871,27.0629,891900.0
2008-07-15 13:30:00,39.28,39.42,39.21,39.34,436300.0,27.0629,27.1593,27.0146,27.1042,436300.0
2008-07-15 14:00:00,39.33,39.5,39.21,39.43,559300.0,27.0973,27.2145,27.0146,27.1662,559300.0
2008-07-15 14:30:00,39.42,39.63,39.39,39.61,861000.0,27.1593,27.304,27.1387,27.2902,861000.0
2008-07-15 15:00:00,39.62,39.89,39.58,39.58,1141800.0,27.2971,27.4831,27.2696,27.2696,1141800.0
2008-07-15 15:30:00,39.58,39.65,39.17,39.22,1442100.0,27.2696,27.3178,26.9871,27.0215,1442100.0
2008-07-16 09:30:00,39.09,39.32,38.39,38.71,1742900.0,26.932,27.0904,26.4497,26.6702,1742900.0
2008-07-16 10:00:00,38.71,38.82,38.45,38.6,2944700.0,26.6702,26.7459,26.491,26.5944,2944700.0
2008-07-16 10:30:00,38.6,38.77,38.56,38.72,1231000.0,26.5944,26.7115,26.5668,26.6771,1231000.0
2008-07-16 11:00:00,38.74,38.88,38.59,38.67,961700.0,26.6908,26.7873,26.5875,26.6426,961700.0
2008-07-16 11:30:00,38.68,38.9,38.68,38.87,669500.0,26.6495,26.8011,26.6495,26.7804,669500.0
2008-07-16 12:00:00,38.89,39.05,38.8,38.98,1046000.0,26.7942,26.9044,26.7322,26.8562,1046000.0
2008-07-16 12:30:00,38.97,39.08,38.81,39.05,813400.0,26.8493,26.9251,26.7391,26.9044,813400.0
2008-07-16 13:00:00,39.04,39.22,39.0,39.15,831500.0,26.8975,27.0215,26.87,26.9733,831500.0
2008-07-16 13:30:00,39.15,39.29,39.09,39.26,879300.0,26.9733,27.0698,26.932,27.0491,879300.0
2008-07-16 14:00:00,39.26,39.38,39.1,39.3,1023700.0,27.0491,27.1318,26.9389,27.0767,1023700.0
2008-07-16 14:30:00,39.3,39.49,39.3,39.44,757400.0,27.0767,27.2076,27.0767,27.1731,757400.0
2008-07-16 15:00:00,39.44,39.55,39.34,39.51,848200.0,27.1731,27.2489,27.1042,27.2213,848200.0
2008-07-16 15:30:00,39.51,39.67,39.44,39.63,1263600.0,27.2213,27.3316,27.1731,27.304,1263600.0
2008-07-17 09:30:00,39.72,40.03,39.49,39.96,949800.0,27.366,27.5796,27.2076,27.5314,949800.0
2008-07-17 10:00:00,39.97,40.11,39.81,39.9,1390700.0,27.5383,27.6347,27.428,27.49,1390700.0
2008-07-17 10:30:00,39.9,39.9,39.7,39.81,1304300.0,27.49,27.49,27.3522,27.428,1304300.0
2008-07-17 11:00:00,39.82,39.89,39.44,39.71,2398200.0,27.4349,27.4831,27.1731,27.3591,2398200.0
2008-07-17 11:30:00,39.71,39.96,39.7,39.81,731900.0,27.3591,27.5314,27.3522,27.428,731900.0
2008-07-17 12:00:00,39.81,39.91,39.78,39.9,430000.0,27.428,27.4969,27.4074,27.49,430000.0
2008-07-17 12:30:00,39.9,39.93,39.81,39.85,467700.0,27.49,27.5107,27.428,27.4556,467700.0
2008-07-17 13:00:00,39.85,39.95,39.71,39.83,1449800.0,27.4556,27.5245,27.3591,27.4418,1449800.0
2008-07-17 13:30:00,39.83,39.99,39.79,39.88,1046700.0,27.4418,27.552,27.4143,27.4763,1046700.0
2008-07-17 14:00:00,39.89,39.95,39.74,39.74,874700.0,27.4831,27.5245,27.3798,27.3798,874700.0
2008-07-17 14:30:00,39.74,39.74,39.31,39.32,1187600.0,27.3798,27.3798,27.0835,27.0904,1187600.0
2008-07-17 15:00:00,39.33,39.69,39.3,39.56,2601100.0,27.0973,27.3454,27.0767,27.2558,2601100.0
2008-07-17 15:30:00,39.56,39.81,39.47,39.75,2497500.0,27.2558,27.428,27.1938,27.3867,2497500.0
2008-07-18 09:30:00,40.04,40.2,39.49,39.65,2176400.0,27.5865,27.6967,27.2076,27.3178,2176400.0
2008-07-18 10:00:00,39.65,39.88,39.54,39.84,1934500.0,27.3178,27.4763,27.242,27.4487,1934500.0
2008-07-18 10:30:00,39.84,40.38,39.68,40.12,1358200.0,27.4487,27.8207,27.3385,27.6416,1358200.0
2008-07-18 11:00:00,40.14,40.18,39.77,39.93,1247700.0,27.6554,27.683,27.4005,27.5107,1247700.0
2008-07-18 11:30:00,39.94,39.96,39.45,39.45,1710400.0,27.5176,27.5314,27.18,27.18,1710400.0
2008-07-18 12:00:00,39.45,39.67,39.29,39.34,1850400.0,27.18,27.3316,27.0698,27.1042,1850400.0
2008-07-18 12:30:00,39.34,39.58,39.32,39.46,740400.0,27.1042,27.2696,27.0904,27.1869,740400.0
2008-07-18 13:00:00,39.46,39.52,39.35,39.44,694000.0,27.1869,27.2282,27.1111,27.1731,694000.0
2008-07-18 13:30:00,39.44,39.62,39.38,39.56,763000.0,27.1731,27.2971,27.1318,27.2558,763000.0
2008-07-18 14:00:00,39.56,39.69,39.52,39.67,887100.0,27.2558,27.3454,27.2282,27.3316,887100.0
2008-07-18 14:30:00,39.68,39.68,39.39,39.42,1449400.0,27.3385,27.3385,27.1387,27.1593,1449400.0
2008-07-18 15:00:00,39.42,39.56,39.4,39.5,802200.0,27.1593,27.2558,27.1456,27.2145,802200.0
2008-07-18 15:30:00,39.52,39.6,39.47,39.58,1684400.0,27.2282,27.2833,27.1938,27.2696,1684400.0
2008-07-21 09:30:00,39.7,40.0,39.69,39.83,1045000.0,27.3522,27.5589,27.3454,27.4418,1045000.0
2008-07-21 10:00:00,39.84,39.98,39.75,39.84,1205100.0,27.4487,27.5452,27.3867,27.4487,1205100.0
2008-07-21 10:30:00,39.84,40.02,39.73,40.01,1254300.0,27.4487,27.5727,27.3729,27.5658,1254300.0
2008-07-21 11:00:00,40.01,40.1,39.91,40.1,578200.0,27.5658,27.6278,27.4969,27.6278,578200.0
2008-07-21 11:30:00,40.08,40.1,39.88,39.9,455900.0,27.6141,27.6278,27.4763,27.49,455900.0
2008-07-21 12:00:00,39.91,40.03,39.84,40.03,569700.0,27.4969,27.5796,27.4487,27.5796,569700.0
2008-07-21 12:30:00,40.03,40.12,40.02,40.09,495100.0,27.5796,27.6416,27.5727,27.6209,495100.0
2008-07-21 13:00:00,40.08,40.14,40.05,40.12,502800.0,27.6141,27.6554,27.5934,27.6416,502800.0
2008-07-21 13:30:00,40.12,40.19,40.06,40.11,708900.0,27.6416,27.6898,27.6003,27.6347,708900.0
2008-07-21 14:00:00,40.11,40.14,40.02,40.07,865800.0,27.6347,27.6554,27.5727,27.6072,865800.0
2008-07-21 14:30:00,40.07,40.25,40.04,40.23,487900.0,27.6072,27.7312,27.5865,27.7174,487900.0
2008-07-21 15:00:00,40.24,40.34,40.12,40.29,1005100.0,27.7243,27.7932,27.6416,27.7587,1005100.0
2008-07-21 15:30:00,40.29,40.39,40.22,40.39,1520300.0,27.7587,27.8276,27.7105,27.8276,1520300.0
2008-07-21 16:00:00,40.37,40.45,40.37,40.45,10700.0,27.8139,27.869,27.8139,27.869,10700.0
2008-07-22 09:30:00,40.23,40.24,40.02,40.13,609000.0,27.7174,27.7243,27.5727,27.6485,609000.0
2008-07-22 10:00:00,40.13,40.13,39.78,39.78,1656300.0,27.6485,27.6485,27.4074,27.4074,1656300.0
2008-07-22 10:30:00,39.78,39.97,39.61,39.86,965000.0,27.4074,27.5383,27.2902,27.4625,965000.0
2008-07-22 11:00:00,39.86,40.04,39.75,40.02,789100.0,27.4625,27.5865,27.3867,27.5727,789100.0
2008-07-22 11:30:00,40.02,40.03,39.92,39.98,289400.0,27.5727,27.5796,27.5038,27.5452,289400.0
2008-07-22 12:00:00,39.97,40.02,39.8,39.85,589600.0,27.5383,27.5727,27.4211,27.4556,589600.0
2008-07-22 12:30:00,39.84,39.88,39.7,39.84,772300.0,27.4487,27.4763,27.3522,27.4487,772300.0
2008-07-22 13:00:00,39.83,39.98,39.83,39.96,354100.0,27.4418,27.5452,27.4418,27.5314,354100.0
2008-07-22 13:30:00,39.96,40.02,39.89,39.95,451600.0,27.5314,27.5727,27.4831,27.5245,451600.0
2008-07-22 14:00:00,39.96,40.13,39.94,40.13,912900.0,27.5314,27.6485,27.5176,27.6485,912900.0
2008-07-22 14:30:00,40.14,40.3,40.07,40.2,571600.0,27.6554,27.7656,27.6072,27.6967,571600.0
2008-07-22 15:00:00,40.2,40.22,40.04,40.14,1219000.0,27.6967,27.7105,27.5865,27.6554,1219000.0
2008-07-22 15:30:00,40.13,40.4,40.13,40.4,1142000.0,27.6485,27.8345,27.6485,27.8345,1142000.0
2008-07-22 16:00:00,40.39,40.45,40.37,40.4,115500.0,27.8276,27.869,27.8139,27.8345,115500.0
2008-07-23 09:30:00,40.78,40.78,40.21,40.22,783400.0,28.0963,28.0963,27.7036,27.7105,783400.0
2008-07-23 10:00:00,40.22,40.22,39.92,40.04,967900.0,27.7105,27.7105,27.5038,27.5865,967900.0
2008-07-23 10:30:00,40.04,40.32,40.04,40.26,1224200.0,27.5865,27.7794,27.5865,27.7381,1224200.0
2008-07-23 11:00:00,40.26,40.39,40.2,40.28,556100.0,27.7381,27.8276,27.6967,27.7518,556100.0
2008-07-23 11:30:00,40.3,40.3,40.17,40.3,278500.0,27.7656,27.7656,27.6761,27.7656,278500.0
2008-07-23 12:00:00,40.29,40.4,40.14,40.38,608400.0,27.7587,27.8345,27.6554,27.8207,608400.0
2008-07-23 12:30:00,40.38,40.39,40.18,40.19,452300.0,27.8207,27.8276,27.683,27.6898,452300.0
2008-07-23 13:00:00,40.2,40.25,40.14,40.17,183500.0,27.6967,27.7312,27.6554,27.6761,183500.0
2008-07-23 13:30:00,40.17,40.28,40.12,40.18,390500.0,27.6761,27.7518,27.6416,27.683,390500.0
2008-07-23 14:00:00,40.17,40.25,40.12,40.15,509300.0,27.6761,27.7312,27.6416,27.6623,509300.0
2008-07-23 14:30:00,40.15,40.22,39.9,39.93,1219900.0,27.6623,27.7105,27.49,27.5107,1219900.0
2008-07-23 15:00:00,39.94,39.99,39.74,39.75,750600.0,27.5176,27.552,27.3798,27.3867,750600.0
2008-07-23 15:30:00,39.75,39.8,39.58,39.76,1215200.0,27.3867,27.4211,27.2696,27.3936,1215200.0
2008-07-23 16:00:00,39.76,39.77,39.76,39.77,900.0,27.3936,27.4005,27.3936,27.4005,900.0
2008-07-24 09:30:00,39.68,40.16,39.64,39.84,1367200.0,27.3385,27.6692,27.3109,27.4487,1367200.0
2008-07-24 10:00:00,39.84,40.02,39.81,39.9,666200.0,27.4487,27.5727,27.428,27.49,666200.0
2008-07-24 10:30:00,39.9,39.98,39.5,39.5,688500.0,27.49,27.5452,27.2145,27.2145,688500.0
2008-07-24 11:00:00,39.5,39.53,39.15,39.15,1208600.0,27.2145,27.2351,26.9733,26.9733,1208600.0
2008-07-24 11:30:00,39.15,39.28,39.1,39.16,627300.0,26.9733,27.0629,26.9389,26.9802,627300.0
2008-07-24 12:00:00,39.16,39.4,39.16,39.26,416600.0,26.9802,27.1456,26.9802,27.0491,416600.0
2008-07-24 12:30:00,39.27,39.4,39.24,39.38,478600.0,27.056,27.1456,27.0353,27.1318,478600.0
2008-07-24 13:00:00,39.38,39.75,39.34,39.58,1575600.0,27.1318,27.3867,27.1042,27.2696,1575600.0
2008-07-24 13:30:00,39.58,39.61,39.3,39.33,435400.0,27.2696,27.2902,27.0767,27.0973,435400.0
2008-07-24 14:00:00,39.32,39.55,39.16,39.29,482000.0,27.0904,27.2489,26.9802,27.0698,482000.0
2008-07-24 14:30:00,39.3,39.35,39.23,39.3,343000.0,27.0767,27.1111,27.0284,27.0767,343000.0
2008-07-24 15:00:00,39.3,39.4,39.06,39.07,803900.0,27.0767,27.1456,26.9113,26.9182,803900.0
2008-07-24 15:30:00,39.07,39.1,38.84,38.89,1167700.0,26.9182,26.9389,26.7597,26.7942,1167700.0
2008-07-24 16:00:00,38.88,38.93,38.85,38.85,22700.0,26.7873,26.8217,26.7666,26.7666,22700.0
2008-07-25 09:30:00,38.91,39.18,38.67,39.16,1705100.0,26.808,26.994,26.6426,26.9802,1705100.0
2008-07-25 10:00:00,39.17,39.27,39.03,39.12,789400.0,26.9871,27.056,26.8906,26.9526,789400.0
2008-07-25 10:30:00,39.13,39.47,39.06,39.42,577600.0,26.9595,27.1938,26.9113,27.1593,577600.0
2008-07-25 11:00:00,39.42,39.47,39.28,39.39,491200.0,27.1593,27.1938,27.0629,27.1387,491200.0
2008-07-25 11:30:00,39.39,39.49,39.31,39.37,475500.0,27.1387,27.2076,27.0835,27.1249,475500.0
2008-07-25 12:00:00,39.36,39.44,39.3,39.3,316100.0,27.118,27.1731,27.0767,27.0767,316100.0
2008-07-25 12:30:00,39.3,39.35,39.25,39.31,368300.0,27.0767,27.1111,27.0422,27.0835,368300.0
2008-07-25 13:00:00,39.31,39.35,39.17,39.19,479400.0,27.0835,27.1111,26.9871,27.0009,479400.0
2008-07-25 13:30:00,39.18,39.21,38.98,39.16,329900.0,26.994,27.0146,26.8562,26.9802,329900.0
2008-07-25 14:00:00,39.17,39.28,39.13,39.14,412400.0,26.9871,27.0629,26.9595,26.9664,412400.0
2008-07-25 14:30:00,39.15,39.26,39.1,39.2,637000.0,26.9733,27.0491,26.9389,27.0078,637000.0
2008-07-25 15:00:00,39.2,39.21,39.08,39.09,663300.0,27.0078,27.0146,26.9251,26.932,663300.0
2008-07-25 15:30:00,39.08,39.22,39.04,39.19,1295500.0,26.9251,27.0215,26.8975,27.0009,1295500.0
2008-07-25 16:00:00,39.18,39.19,39.16,39.16,4600.0,26.994,27.0009,26.9802,26.9802,4600.0
2008-07-28 09:30:00,39.04,39.39,39.04,39.39,529400.0,26.8975,27.1387,26.8975,27.1387,529400.0
2008-07-28 10:00:00,39.39,39.39,39.2,39.31,436000.0,27.1387,27.1387,27.0078,27.0835,436000.0
2008-07-28 10:30:00,39.31,39.42,39.27,39.37,314600.0,27.0835,27.1593,27.056,27.1249,314600.0
2008-07-28 11:00:00,39.38,39.41,39.17,39.26,408500.0,27.1318,27.1524,26.9871,27.0491,408500.0
2008-07-28 11:30:00,39.25,39.3,39.08,39.09,602600.0,27.0422,27.0767,26.9251,26.932,602600.0
2008-07-28 12:00:00,39.09,39.17,39.05,39.17,253400.0,26.932,26.9871,26.9044,26.9871,253400.0
2008-07-28 12:30:00,39.17,39.23,39.02,39.1,428600.0,26.9871,27.0284,26.8837,26.9389,428600.0
2008-07-28 13:00:00,39.09,39.15,39.03,39.14,311400.0,26.932,26.9733,26.8906,26.9664,311400.0
2008-07-28 13:30:00,39.14,39.15,39.02,39.09,245900.0,26.9664,26.9733,26.8837,26.932,245900.0
2008-07-28 14:00:00,39.09,39.11,38.94,38.94,430400.0,26.932,26.9458,26.8286,26.8286,430400.0
2008-07-28 14:30:00,38.94,39.11,38.94,38.96,493900.0,26.8286,26.9458,26.8286,26.8424,493900.0
2008-07-28 15:00:00,38.98,39.18,38.97,39.12,409000.0,26.8562,26.994,26.8493,26.9526,409000.0
2008-07-28 15:30:00,39.12,39.13,38.9,38.93,769900.0,26.9526,26.9595,26.8011,26.8217,769900.0
2008-07-28 16:00:00,38.84,38.97,38.84,38.92,114500.0,26.7597,26.8493,26.7597,26.8148,114500.0
2008-07-29 09:30:00,39.08,39.8,39.08,39.78,968700.0,26.9251,27.4211,26.9251,27.4074,968700.0
2008-07-29 10:00:00,39.78,39.94,39.72,39.76,1367900.0,27.4074,27.5176,27.366,27.3936,1367900.0
2008-07-29 10:30:00,39.75,39.8,39.7,39.71,588400.0,27.3867,27.4211,27.3522,27.3591,588400.0
2008-07-29 11:00:00,39.72,39.73,39.59,39.71,285700.0,27.366,27.3729,27.2765,27.3591,285700.0
2008-07-29 11:30:00,39.72,39.76,39.63,39.63,270400.0,27.366,27.3936,27.304,27.304,270400.0
2008-07-29 12:00:00,39.63,39.67,39.53,39.56,341200.0,27.304,27.3316,27.2351,27.2558,341200.0
2008-07-29 12:30:00,39.56,39.6,39.54,39.59,361000.0,27.2558,27.2833,27.242,27.2765,361000.0
2008-07-29 13:00:00,39.57,39.68,39.51,39.67,468400.0,27.2627,27.3385,27.2213,27.3316,468400.0
2008-07-29 13:30:00,39.67,39.77,39.61,39.66,542600.0,27.3316,27.4005,27.2902,27.3247,542600.0
2008-07-29 14:00:00,39.66,39.69,39.59,39.63,545600.0,27.3247,27.3454,27.2765,27.304,545600.0
2008-07-29 14:30:00,39.65,39.71,39.5,39.68,508800.0,27.3178,27.3591,27.2145,27.3385,508800.0
2008-07-29 15:00:00,39.68,39.77,39.59,39.74,424400.0,27.3385,27.4005,27.2765,27.3798,424400.0
2008-07-29 15:30:00,39.74,39.81,39.67,39.8,1227100.0,27.3798,27.428,27.3316,27.4211,1227100.0
2008-07-29 16:00:00,39.8,39.87,39.8,39.87,11000.0,27.4211,27.4694,27.4211,27.4694,11000.0
2008-07-30 09:30:00,40.1,40.41,39.93,40.38,1513400.0,27.6278,27.8414,27.5107,27.8207,1513400.0
2008-07-30 10:00:00,40.37,40.47,40.11,40.31,1402600.0,27.8139,27.8828,27.6347,27.7725,1402600.0
2008-07-30 10:30:00,40.32,40.32,40.08,40.25,718900.0,27.7794,27.7794,27.6141,27.7312,718900.0
2008-07-30 11:00:00,40.23,40.51,40.17,40.46,452300.0,27.7174,27.9103,27.6761,27.8759,452300.0
2008-07-30 11:30:00,40.46,40.47,40.34,40.44,327100.0,27.8759,27.8828,27.7932,27.8621,327100.0
2008-07-30 12:00:00,40.45,40.49,40.41,40.46,345100.0,27.869,27.8965,27.8414,27.8759,345100.0
2008-07-30 12:30:00,40.46,40.48,40.25,40.33,414100.0,27.8759,27.8896,27.7312,27.7863,414100.0
2008-07-30 13:00:00,40.33,40.38,40.29,40.36,373200.0,27.7863,27.8207,27.7587,27.807,373200.0
2008-07-30 13:30:00,40.36,40.39,40.29,40.29,367000.0,27.807,27.8276,27.7587,27.7587,367000.0
2008-07-30 14:00:00,40.3,40.33,40.23,40.33,430400.0,27.7656,27.7863,27.7174,27.7863,430400.0
2008-07-30 14:30:00,40.32,40.58,40.31,40.58,816100.0,27.7794,27.9585,27.7725,27.9585,816100.0
2008-07-30 15:00:00,40.59,40.75,40.44,40.75,588000.0,27.9654,28.0757,27.8621,28.0757,588000.0
2008-07-30 15:30:00,40.75,40.95,40.75,40.94,1756700.0,28.0757,28.2135,28.0757,28.2066,1756700.0
2008-07-30 16:00:00,40.93,41.02,40.65,40.65,88800.0,28.1997,28.2617,28.0068,28.0068,88800.0
2008-07-31 09:30:00,40.98,40.98,40.53,40.71,2421000.0,28.2341,28.2341,27.9241,28.0481,2421000.0
2008-07-31 10:00:00,40.72,41.06,40.67,41.03,1317800.0,28.055,28.2892,28.0205,28.2686,1317800.0
2008-07-31 10:30:00,41.02,41.04,40.74,40.8,1662600.0,28.2617,28.2755,28.0688,28.1101,1662600.0
2008-07-31 11:00:00,40.81,40.84,40.67,40.67,637600.0,28.117,28.1377,28.0205,28.0205,637600.0
2008-07-31 11:30:00,40.67,40.7,40.54,40.57,457500.0,28.0205,28.0412,27.931,27.9517,457500.0
2008-07-31 12:00:00,40.57,40.57,40.28,40.34,451900.0,27.9517,27.9517,27.7518,27.7932,451900.0
2008-07-31 12:30:00,40.33,40.68,40.32,40.55,610400.0,27.7863,28.0274,27.7794,27.9379,610400.0
2008-07-31 13:00:00,40.55,40.74,40.45,40.67,1274600.0,27.9379,28.0688,27.869,28.0205,1274600.0
2008-07-31 13:30:00,40.66,40.7,40.43,40.44,1194200.0,28.0137,28.0412,27.8552,27.8621,1194200.0
2008-07-31 14:00:00,40.44,40.52,40.41,40.45,437900.0,27.8621,27.9172,27.8414,27.869,437900.0
2008-07-31 14:30:00,40.45,40.7,40.45,40.68,531300.0,27.869,28.0412,27.869,28.0274,531300.0
2008-07-31 15:00:00,40.68,40.73,40.57,40.57,765600.0,28.0274,28.0619,27.9517,27.9517,765600.0
2008-07-31 15:30:00,40.57,40.57,40.22,40.28,1220400.0,27.9517,27.9517,27.7105,27.7518,1220400.0
2008-07-31 16:00:00,40.28,40.3,40.27,40.3,15000.0,27.7518,27.7656,27.745,27.7656,15000.0
2008-08-01 09:30:00,40.38,40.45,39.75,39.85,688100.0,27.8207,27.869,27.3867,27.4556,688100.0
2008-08-01 10:00:00,39.84,40.03,39.77,39.82,763200.0,27.4487,27.5796,27.4005,27.4349,763200.0
2008-08-01 10:30:00,39.82,39.96,39.76,39.91,476300.0,27.4349,27.5314,27.3936,27.4969,476300.0
2008-08-01 11:00:00,39.92,39.92,39.78,39.83,495300.0,27.5038,27.5038,27.4074,27.4418,495300.0
2008-08-01 11:30:00,39.83,39.94,39.77,39.8,341700.0,27.4418,27.5176,27.4005,27.4211,341700.0
2008-08-01 12:00:00,39.81,39.84,39.56,39.58,613600.0,27.428,27.4487,27.2558,27.2696,613600.0
2008-08-01 12:30:00,39.58,39.58,39.42,39.44,728700.0,27.2696,27.2696,27.1593,27.1731,728700.0
2008-08-01 13:00:00,39.44,39.7,39.44,39.63,547400.0,27.1731,27.3522,27.1731,27.304,547400.0
2008-08-01 13:30:00,39.64,39.72,39.6,39.62,331600.0,27.3109,27.366,27.2833,27.2971,331600.0
2008-08-01 14:00:00,39.63,39.63,39.45,39.47,460600.0,27.304,27.304,27.18,27.1938,460600.0
2008-08-01 14:30:00,39.47,39.49,39.33,39.47,414500.0,27.1938,27.2076,27.0973,27.1938,414500.0
2008-08-01 15:00:00,39.47,39.53,39.33,39.42,472000.0,27.1938,27.2351,27.0973,27.1593,472000.0
2008-08-01 15:30:00,39.41,39.58,39.36,39.37,1300700.0,27.1524,27.2696,27.118,27.1249,1300700.0
2008-08-01 16:00:00,39.36,39.38,39.36,39.36,700.0,27.118,27.1318,27.118,27.118,700.0
2008-08-04 09:30:00,39.25,39.29,38.66,38.8,657000.0,27.0422,27.0698,26.6357,26.7322,657000.0
2008-08-04 10:00:00,38.81,38.91,38.74,38.82,623900.0,26.7391,26.808,26.6908,26.7459,623900.0
2008-08-04 10:30:00,38.82,38.82,38.58,38.63,554100.0,26.7459,26.7459,26.5806,26.615,554100.0
2008-08-04 11:00:00,38.63,38.63,38.21,38.29,2278900.0,26.615,26.615,26.3257,26.3808,2278900.0
2008-08-04 11:30:00,38.29,38.53,38.26,38.38,1307800.0,26.3808,26.5461,26.3601,26.4428,1307800.0
2008-08-04 12:00:00,38.37,38.48,38.33,38.33,629800.0,26.4359,26.5117,26.4084,26.4084,629800.0
2008-08-04 12:30:00,38.34,38.38,38.05,38.07,1032200.0,26.4152,26.4428,26.2154,26.2292,1032200.0
2008-08-04 13:00:00,38.07,38.09,37.87,37.97,933800.0,26.2292,26.243,26.0914,26.1603,933800.0
2008-08-04 13:30:00,37.96,38.1,37.95,38.02,465600.0,26.1534,26.2499,26.1465,26.1948,465600.0
2008-08-04 14:00:00,38.03,38.19,38.01,38.1,636300.0,26.2017,26.3119,26.1879,26.2499,636300.0
2008-08-04 14:30:00,38.11,38.16,37.99,38.02,1133700.0,26.2568,26.2912,26.1741,26.1948,1133700.0
2008-08-04 15:00:00,38.02,38.1,37.68,37.71,1702900.0,26.1948,26.2499,25.9605,25.9812,1702900.0
2008-08-04 15:30:00,37.7,37.88,37.6,37.84,2231200.0,25.9743,26.0983,25.9054,26.0708,2231200.0
2008-08-04 16:00:00,37.85,37.87,37.85,37.87,2100.0,26.0776,26.0914,26.0776,26.0914,2100.0
2008-08-05 09:30:00,37.94,38.52,37.56,38.52,2011100.0,26.1397,26.5393,25.8778,26.5393,2011100.0
2008-08-05 10:00:00,38.53,38.6,38.3,38.33,1559000.0,26.5461,26.5944,26.3877,26.4084,1559000.0
2008-08-05 10:30:00,38.35,38.43,38.09,38.11,737400.0,26.4221,26.4772,26.243,26.2568,737400.0
2008-08-05 11:00:00,38.11,38.15,37.98,38.15,621900.0,26.2568,26.2843,26.1672,26.2843,621900.0
2008-08-05 11:30:00,38.14,38.17,38.05,38.17,372300.0,26.2774,26.2981,26.2154,26.2981,372300.0
2008-08-05 12:00:00,38.17,38.31,38.15,38.3,471500.0,26.2981,26.3946,26.2843,26.3877,471500.0
2008-08-05 12:30:00,38.3,38.31,38.22,38.23,740400.0,26.3877,26.3946,26.3326,26.3395,740400.0
2008-08-05 13:00:00,38.23,38.25,38.14,38.16,254100.0,26.3395,26.3532,26.2774,26.2912,254100.0
2008-08-05 13:30:00,38.17,38.24,38.12,38.14,367000.0,26.2981,26.3463,26.2637,26.2774,367000.0
2008-08-05 14:00:00,38.14,38.3,37.98,38.08,1543300.0,26.2774,26.3877,26.1672,26.2361,1543300.0
2008-08-05 14:30:00,38.07,38.15,37.88,38.0,1152000.0,26.2292,26.2843,26.0983,26.181,1152000.0
2008-08-05 15:00:00,37.98,37.99,37.84,37.89,608200.0,26.1672,26.1741,26.0708,26.1052,608200.0
2008-08-05 15:30:00,37.89,38.34,37.88,38.34,1290700.0,26.1052,26.4152,26.0983,26.4152,1290700.0
2008-08-05 16:00:00,38.34,38.56,38.34,38.4,97000.0,26.4152,26.5668,26.4152,26.4566,97000.0
2008-08-06 09:30:00,38.44,39.17,38.44,39.1,1244300.0,26.4841,26.9871,26.4841,26.9389,1244300.0
2008-08-06 10:00:00,39.09,39.19,39.0,39.15,856900.0,26.932,27.0009,26.87,26.9733,856900.0
2008-08-06 10:30:00,39.15,39.17,38.88,38.95,1280800.0,26.9733,26.9871,26.7873,26.8355,1280800.0
2008-08-06 11:00:00,38.95,38.98,38.82,38.91,423700.0,26.8355,26.8562,26.7459,26.808,423700.0
2008-08-06 11:30:00,38.9,38.92,38.69,38.8,438600.0,26.8011,26.8148,26.6564,26.7322,438600.0
2008-08-06 12:00:00,38.79,38.85,38.74,38.8,151600.0,26.7253,26.7666,26.6908,26.7322,151600.0
2008-08-06 12:30:00,38.79,38.9,38.78,38.88,180800.0,26.7253,26.8011,26.7184,26.7873,180800.0
2008-08-06 13:00:00,38.87,38.87,38.76,38.83,169000.0,26.7804,26.7804,26.7046,26.7528,169000.0
2008-08-06 13:30:00,38.83,38.86,38.79,38.81,226200.0,26.7528,26.7735,26.7253,26.7391,226200.0
2008-08-06 14:00:00,38.81,38.96,38.78,38.93,261800.0,26.7391,26.8424,26.7184,26.8217,261800.0
2008-08-06 14:30:00,38.94,39.18,38.94,39.18,437300.0,26.8286,26.994,26.8286,26.994,437300.0
2008-08-06 15:00:00,39.18,39.22,38.93,38.99,969900.0,26.994,27.0215,26.8217,26.8631,969900.0
2008-08-06 15:30:00,38.99,38.99,38.82,38.94,1059000.0,26.8631,26.8631,26.7459,26.8286,1059000.0
2008-08-06 16:00:00,38.95,39.28,38.68,38.7,9300.0,26.8355,27.0629,26.6495,26.6633,9300.0
2008-08-07 09:30:00,38.63,39.19,38.45,38.62,2055600.0,26.615,27.0009,26.491,26.6082,2055600.0
2008-08-07 10:00:00,38.62,38.65,38.4,38.5,1881100.0,26.6082,26.6288,26.4566,26.5255,1881100.0
2008-08-07 10:30:00,38.49,38.62,38.45,38.57,1267800.0,26.5186,26.6082,26.491,26.5737,1267800.0
2008-08-07 11:00:00,38.58,38.72,38.57,38.65,488200.0,26.5806,26.6771,26.5737,26.6288,488200.0
2008-08-07 11:30:00,38.65,38.71,38.54,38.65,314500.0,26.6288,26.6702,26.553,26.6288,314500.0
2008-08-07 12:00:00,38.65,38.73,38.61,38.73,295300.0,26.6288,26.6839,26.6013,26.6839,295300.0
2008-08-07 12:30:00,38.73,38.8,38.67,38.7,332700.0,26.6839,26.7322,26.6426,26.6633,332700.0
2008-08-07 13:00:00,38.7,38.81,38.69,38.79,789100.0,26.6633,26.7391,26.6564,26.7253,789100.0
2008-08-07 13:30:00,38.79,38.81,38.6,38.63,806400.0,26.7253,26.7391,26.5944,26.615,806400.0
2008-08-07 14:00:00,38.63,38.68,38.58,38.64,351200.0,26.615,26.6495,26.5806,26.6219,351200.0
2008-08-07 14:30:00,38.66,38.75,38.62,38.64,396700.0,26.6357,26.6977,26.6082,26.6219,396700.0
2008-08-07 15:00:00,38.64,38.66,38.5,38.53,472700.0,26.6219,26.6357,26.5255,26.5461,472700.0
2008-08-07 15:30:00,38.53,38.53,38.32,38.37,1710900.0,26.5461,26.5461,26.4015,26.4359,1710900.0
2008-08-07 16:00:00,38.37,38.6,38.37,38.5,35600.0,26.4359,26.5944,26.4359,26.5255,35600.0
2008-08-08 09:30:00,38.11,38.35,37.76,37.95,1875100.0,26.2568,26.4221,26.0156,26.1465,1875100.0
2008-08-08 10:00:00,37.95,38.54,37.95,38.49,2245900.0,26.1465,26.553,26.1465,26.5186,2245900.0
2008-08-08 10:30:00,38.49,38.56,38.39,38.52,642900.0,26.5186,26.5668,26.4497,26.5393,642900.0
2008-08-08 11:00:00,38.52,38.53,38.42,38.45,371100.0,26.5393,26.5461,26.4704,26.491,371100.0
2008-08-08 11:30:00,38.45,38.58,38.45,38.48,286400.0,26.491,26.5806,26.491,26.5117,286400.0
2008-08-08 12:00:00,38.47,38.68,38.47,38.68,1081900.0,26.5048,26.6495,26.5048,26.6495,1081900.0
2008-08-08 12:30:00,38.67,38.79,38.64,38.71,324200.0,26.6426,26.7253,26.6219,26.6702,324200.0
2008-08-08 13:00:00,38.7,38.8,38.66,38.79,256500.0,26.6633,26.7322,26.6357,26.7253,256500.0
2008-08-08 13:30:00,38.8,38.87,38.6,38.81,321500.0,26.7322,26.7804,26.5944,26.7391,321500.0
2008-08-08 14:00:00,38.81,38.84,38.76,38.78,298000.0,26.7391,26.7597,26.7046,26.7184,298000.0
2008-08-08 14:30:00,38.8,38.82,38.67,38.69,282300.0,26.7322,26.7459,26.6426,26.6564,282300.0
2008-08-08 15:00:00,38.7,38.74,38.65,38.73,374300.0,26.6633,26.6908,26.6288,26.6839,374300.0
2008-08-08 15:30:00,38.72,38.78,38.7,38.76,868700.0,26.6771,26.7184,26.6633,26.7046,868700.0
2008-08-08 16:00:00,38.76,38.98,38.6,38.6,4000.0,26.7046,26.8562,26.5944,26.5944,4000.0
2008-08-11 09:30:00,38.5,38.7,38.24,38.39,1453600.0,26.5255,26.6633,26.3463,26.4497,1453600.0
2008-08-11 10:00:00,38.39,38.44,38.27,38.28,459800.0,26.4497,26.4841,26.367,26.3739,459800.0
2008-08-11 10:30:00,38.28,38.44,38.28,38.33,332000.0,26.3739,26.4841,26.3739,26.4084,332000.0
2008-08-11 11:00:00,38.33,38.44,38.31,38.44,344400.0,26.4084,26.4841,26.3946,26.4841,344400.0
2008-08-11 11:30:00,38.44,38.59,38.43,38.55,459100.0,26.4841,26.5875,26.4772,26.5599,459100.0
2008-08-11 12:00:00,38.53,38.54,38.41,38.42,263300.0,26.5461,26.553,26.4635,26.4704,263300.0
2008-08-11 12:30:00,38.42,38.42,38.24,38.28,314000.0,26.4704,26.4704,26.3463,26.3739,314000.0
2008-08-11 13:00:00,38.28,38.4,38.28,38.35,689300.0,26.3739,26.4566,26.3739,26.4221,689300.0
2008-08-11 13:30:00,38.35,38.38,38.14,38.17,607800.0,26.4221,26.4428,26.2774,26.2981,607800.0
2008-08-11 14:00:00,38.18,38.47,38.18,38.45,655300.0,26.305,26.5048,26.305,26.491,655300.0
2008-08-11 14:30:00,38.46,38.81,38.44,38.76,1798600.0,26.4979,26.7391,26.4841,26.7046,1798600.0
2008-08-11 15:00:00,38.76,38.78,38.61,38.66,586000.0,26.7046,26.7184,26.6013,26.6357,586000.0
2008-08-11 15:30:00,38.65,38.78,38.61,38.67,768500.0,26.6288,26.7184,26.6013,26.6426,768500.0
2008-08-11 16:00:00,38.68,38.74,38.46,38.46,1900.0,26.6495,26.6908,26.4979,26.4979,1900.0
2008-08-12 09:30:00,38.63,39.19,38.6,39.1,1141500.0,26.615,27.0009,26.5944,26.9389,1141500.0
2008-08-12 10:00:00,39.1,39.21,39.0,39.04,2168100.0,26.9389,27.0146,26.87,26.8975,2168100.0
2008-08-12 10:30:00,39.04,39.13,38.95,39.03,967800.0,26.8975,26.9595,26.8355,26.8906,967800.0
2008-08-12 11:00:00,39.03,39.08,38.93,38.94,1312900.0,26.8906,26.9251,26.8217,26.8286,1312900.0
2008-08-12 11:30:00,38.94,39.03,38.86,39.02,578400.0,26.8286,26.8906,26.7735,26.8837,578400.0
2008-08-12 12:00:00,39.01,39.07,38.94,39.03,434200.0,26.8769,26.9182,26.8286,26.8906,434200.0
2008-08-12 12:30:00,39.02,39.02,38.89,38.96,470000.0,26.8837,26.8837,26.7942,26.8424,470000.0
2008-08-12 13:00:00,38.95,39.0,38.89,38.9,338300.0,26.8355,26.87,26.7942,26.8011,338300.0
2008-08-12 13:30:00,38.9,39.11,38.9,39.1,642000.0,26.8011,26.9458,26.8011,26.9389,642000.0
2008-08-12 14:00:00,39.1,39.13,39.04,39.09,744900.0,26.9389,26.9595,26.8975,26.932,744900.0
2008-08-12 14:30:00,39.08,39.13,38.98,39.0,375500.0,26.9251,26.9595,26.8562,26.87,375500.0
2008-08-12 15:00:00,39.0,39.01,38.87,38.94,492900.0,26.87,26.8769,26.7804,26.8286,492900.0
2008-08-12 15:30:00,38.94,38.94,38.82,38.86,769400.0,26.8286,26.8286,26.7459,26.7735,769400.0
2008-08-12 16:00:00,38.86,38.86,38.86,38.86,100.0,26.7735,26.7735,26.7735,26.7735,100.0
2008-08-13 09:30:00,38.9,39.19,38.85,38.97,1994600.0,26.8011,27.0009,26.7666,26.8493,1994600.0
2008-08-13 10:00:00,38.97,38.97,38.75,38.86,1318100.0,26.8493,26.8493,26.6977,26.7735,1318100.0
2008-08-13 10:30:00,38.86,38.91,38.75,38.9,1362500.0,26.7735,26.808,26.6977,26.8011,1362500.0
2008-08-13 11:00:00,38.9,39.03,38.78,38.97,2716300.0,26.8011,26.8906,26.7184,26.8493,2716300.0
2008-08-13 11:30:00,38.97,39.29,38.95,39.26,1633400.0,26.8493,27.0698,26.8355,27.0491,1633400.0
2008-08-13 12:00:00,39.26,39.43,39.25,39.4,1692400.0,27.0491,27.1662,27.0422,27.1456,1692400.0
2008-08-13 12:30:00,39.4,39.5,39.28,39.5,970400.0,27.1456,27.2145,27.0629,27.2145,970400.0
2008-08-13 13:00:00,39.5,39.58,39.42,39.45,785400.0,27.2145,27.2696,27.1593,27.18,785400.0
2008-08-13 13:30:00,39.44,39.74,39.44,39.66,1140100.0,27.1731,27.3798,27.1731,27.3247,1140100.0
2008-08-13 14:00:00,39.66,39.72,39.44,39.51,1029700.0,27.3247,27.366,27.1731,27.2213,1029700.0
2008-08-13 14:30:00,39.51,39.78,39.5,39.77,1222400.0,27.2213,27.4074,27.2145,27.4005,1222400.0
2008-08-13 15:00:00,39.78,39.88,39.74,39.84,1296700.0,27.4074,27.4763,27.3798,27.4487,1296700.0
2008-08-13 15:30:00,39.84,39.85,39.59,39.75,2552500.0,27.4487,27.4556,27.2765,27.3867,2552500.0
2008-08-13 16:00:00,39.78,39.79,39.75,39.78,1900.0,27.4074,27.4143,27.3867,27.4074,1900.0
2008-08-14 09:30:00,39.64,39.64,39.06,39.51,1067900.0,27.3109,27.3109,26.9113,27.2213,1067900.0
2008-08-14 10:00:00,39.51,39.74,39.37,39.68,1040700.0,27.2213,27.3798,27.1249,27.3385,1040700.0
2008-08-14 10:30:00,39.68,39.81,39.6,39.66,918300.0,27.3385,27.428,27.2833,27.3247,918300.0
2008-08-14 11:00:00,39.66,39.71,39.53,39.63,483500.0,27.3247,27.3591,27.2351,27.304,483500.0
2008-08-14 11:30:00,39.63,39.68,39.53,39.68,422400.0,27.304,27.3385,27.2351,27.3385,422400.0
2008-08-14 12:00:00,39.69,39.69,39.19,39.25,2826700.0,27.3454,27.3454,27.0009,27.0422,2826700.0
2008-08-14 12:30:00,39.25,39.51,39.24,39.47,516400.0,27.0422,27.2213,27.0353,27.1938,516400.0
2008-08-14 13:00:00,39.47,39.53,39.36,39.36,412900.0,27.1938,27.2351,27.118,27.118,412900.0
2008-08-14 13:30:00,39.37,39.47,39.36,39.46,431700.0,27.1249,27.1938,27.118,27.1869,431700.0
2008-08-14 14:00:00,39.45,39.54,39.41,39.48,239200.0,27.18,27.242,27.1524,27.2007,239200.0
2008-08-14 14:30:00,39.47,39.5,39.35,39.46,212400.0,27.1938,27.2145,27.1111,27.1869,212400.0
2008-08-14 15:00:00,39.46,39.47,39.36,39.44,494200.0,27.1869,27.1938,27.118,27.1731,494200.0
2008-08-14 15:30:00,39.45,39.51,39.4,39.42,986000.0,27.18,27.2213,27.1456,27.1593,986000.0
2008-08-14 16:00:00,39.41,39.43,39.4,39.4,4700.0,27.1524,27.1662,27.1456,27.1456,4700.0
2008-08-15 09:30:00,39.55,39.55,39.14,39.17,984000.0,27.2489,27.2489,26.9664,26.9871,984000.0
2008-08-15 10:00:00,39.17,39.18,38.94,39.05,1171800.0,26.9871,26.994,26.8286,26.9044,1171800.0
2008-08-15 10:30:00,39.05,39.07,38.98,39.04,382900.0,26.9044,26.9182,26.8562,26.8975,382900.0
2008-08-15 11:00:00,39.04,39.13,38.96,39.13,398900.0,26.8975,26.9595,26.8424,26.9595,398900.0
2008-08-15 11:30:00,39.12,39.24,39.12,39.23,430000.0,26.9526,27.0353,26.9526,27.0284,430000.0
2008-08-15 12:00:00,39.24,39.34,39.2,39.25,869700.0,27.0353,27.1042,27.0078,27.0422,869700.0
2008-08-15 12:30:00,39.26,39.31,39.25,39.28,273000.0,27.0491,27.0835,27.0422,27.0629,273000.0
2008-08-15 13:00:00,39.28,39.38,39.25,39.29,655700.0,27.0629,27.1318,27.0422,27.0698,655700.0
2008-08-15 13:30:00,39.28,39.33,39.18,39.27,281500.0,27.0629,27.0973,26.994,27.056,281500.0
2008-08-15 14:00:00,39.27,39.33,39.19,39.31,798500.0,27.056,27.0973,27.0009,27.0835,798500.0
2008-08-15 14:30:00,39.31,39.35,39.28,39.33,240900.0,27.0835,27.1111,27.0629,27.0973,240900.0
2008-08-15 15:00:00,39.32,39.37,39.27,39.35,435500.0,27.0904,27.1249,27.056,27.1111,435500.0
2008-08-15 15:30:00,39.34,39.36,39.25,39.31,839400.0,27.1042,27.118,27.0422,27.0835,839400.0
2008-08-15 16:00:00,39.31,39.47,39.28,39.47,72000.0,27.0835,27.1938,27.0629,27.1938,72000.0
2008-08-18 09:30:00,39.68,39.82,39.59,39.59,759400.0,27.3385,27.4349,27.2765,27.2765,759400.0
2008-08-18 10:00:00,39.59,39.66,39.43,39.48,638200.0,27.2765,27.3247,27.1662,27.2007,638200.0
2008-08-18 10:30:00,39.48,39.7,39.23,39.39,556600.0,27.2007,27.3522,27.0284,27.1387,556600.0
2008-08-18 11:00:00,39.39,39.41,39.26,39.32,706700.0,27.1387,27.1524,27.0491,27.0904,706700.0
2008-08-18 11:30:00,39.33,39.46,39.26,39.28,288100.0,27.0973,27.1869,27.0491,27.0629,288100.0
2008-08-18 12:00:00,39.28,39.28,39.18,39.25,306900.0,27.0629,27.0629,26.994,27.0422,306900.0
2008-08-18 12:30:00,39.26,39.28,39.17,39.22,284100.0,27.0491,27.0629,26.9871,27.0215,284100.0
2008-08-18 13:00:00,39.23,39.25,39.12,39.14,197100.0,27.0284,27.0422,26.9526,26.9664,197100.0
2008-08-18 13:30:00,39.14,39.2,39.03,39.03,189500.0,26.9664,27.0078,26.8906,26.8906,189500.0
2008-08-18 14:00:00,39.02,39.02,38.81,38.82,335900.0,26.8837,26.8837,26.7391,26.7459,335900.0
2008-08-18 14:30:00,38.83,38.98,38.79,38.92,309700.0,26.7528,26.8562,26.7253,26.8148,309700.0
2008-08-18 15:00:00,38.93,38.95,38.81,38.9,387400.0,26.8217,26.8355,26.7391,26.8011,387400.0
2008-08-18 15:30:00,38.9,39.01,38.81,38.95,865500.0,26.8011,26.8769,26.7391,26.8355,865500.0
2008-08-18 16:00:00,38.94,39.05,38.9,39.05,500.0,26.8286,26.9044,26.8011,26.9044,500.0
2008-08-19 09:30:00,38.58,38.9,38.58,38.68,680500.0,26.5806,26.8011,26.5806,26.6495,680500.0
2008-08-19 10:00:00,38.67,38.83,38.6,38.61,406400.0,26.6426,26.7528,26.5944,26.6013,406400.0
2008-08-19 10:30:00,38.61,38.85,38.59,38.72,459000.0,26.6013,26.7666,26.5875,26.6771,459000.0
2008-08-19 11:00:00,38.71,38.86,38.67,38.83,552000.0,26.6702,26.7735,26.6426,26.7528,552000.0
2008-08-19 11:30:00,38.83,38.93,38.72,38.92,387400.0,26.7528,26.8217,26.6771,26.8148,387400.0
2008-08-19 12:00:00,38.91,38.98,38.88,38.98,727100.0,26.808,26.8562,26.7873,26.8562,727100.0
2008-08-19 12:30:00,38.99,39.15,38.98,39.11,956500.0,26.8631,26.9733,26.8562,26.9458,956500.0
2008-08-19 13:00:00,39.11,39.13,39.01,39.02,518900.0,26.9458,26.9595,26.8769,26.8837,518900.0
2008-08-19 13:30:00,39.01,39.07,38.98,38.98,302800.0,26.8769,26.9182,26.8562,26.8562,302800.0
2008-08-19 14:00:00,38.98,39.01,38.81,38.82,799200.0,26.8562,26.8769,26.7391,26.7459,799200.0
2008-08-19 14:30:00,38.81,38.89,38.76,38.8,426400.0,26.7391,26.7942,26.7046,26.7322,426400.0
2008-08-19 15:00:00,38.79,38.83,38.65,38.78,672200.0,26.7253,26.7528,26.6288,26.7184,672200.0
2008-08-19 15:30:00,38.78,38.85,38.69,38.81,783400.0,26.7184,26.7666,26.6564,26.7391,783400.0
2008-08-19 16:00:00,38.81,38.81,38.81,38.81,100.0,26.7391,26.7391,26.7391,26.7391,100.0
2008-08-20 09:30:00,39.0,39.36,38.9,39.06,1014200.0,26.87,27.118,26.8011,26.9113,1014200.0
2008-08-20 10:00:00,39.05,39.32,38.96,39.25,954300.0,26.9044,27.0904,26.8424,27.0422,954300.0
2008-08-20 10:30:00,39.25,39.37,39.11,39.27,1026600.0,27.0422,27.1249,26.9458,27.056,1026600.0
2008-08-20 11:00:00,39.27,39.34,39.09,39.14,663000.0,27.056,27.1042,26.932,26.9664,663000.0
2008-08-20 11:30:00,39.14,39.21,39.12,39.16,359700.0,26.9664,27.0146,26.9526,26.9802,359700.0
2008-08-20 12:00:00,39.17,39.24,39.1,39.22,270000.0,26.9871,27.0353,26.9389,27.0215,270000.0
2008-08-20 12:30:00,39.22,39.25,39.15,39.19,291400.0,27.0215,27.0422,26.9733,27.0009,291400.0
2008-08-20 13:00:00,39.2,39.26,39.19,39.24,242300.0,27.0078,27.0491,27.0009,27.0353,242300.0
2008-08-20 13:30:00,39.25,39.3,39.23,39.28,206200.0,27.0422,27.0767,27.0284,27.0629,206200.0
2008-08-20 14:00:00,39.28,39.4,39.24,39.34,382800.0,27.0629,27.1456,27.0353,27.1042,382800.0
2008-08-20 14:30:00,39.35,39.51,39.33,39.48,360900.0,27.1111,27.2213,27.0973,27.2007,360900.0
2008-08-20 15:00:00,39.47,39.54,39.39,39.48,389200.0,27.1938,27.242,27.1387,27.2007,389200.0
2008-08-20 15:30:00,39.47,39.65,39.4,39.54,1172300.0,27.1938,27.3178,27.1456,27.242,1172300.0
2008-08-20 16:00:00,39.54,39.59,39.47,39.59,30500.0,27.242,27.2765,27.1938,27.2765,30500.0
2008-08-21 09:30:00,39.55,39.84,39.5,39.72,2035700.0,27.2489,27.4487,27.2145,27.366,2035700.0
2008-08-21 10:00:00,39.72,39.87,39.61,39.7,900000.0,27.366,27.4694,27.2902,27.3522,900000.0
2008-08-21 10:30:00,39.7,39.73,39.59,39.68,429300.0,27.3522,27.3729,27.2765,27.3385,429300.0
2008-08-21 11:00:00,39.68,39.71,39.62,39.66,287600.0,27.3385,27.3591,27.2971,27.3247,287600.0
2008-08-21 11:30:00,39.66,39.83,39.66,39.73,223300.0,27.3247,27.4418,27.3247,27.3729,223300.0
2008-08-21 12:00:00,39.72,39.8,39.63,39.68,309800.0,27.366,27.4211,27.304,27.3385,309800.0
2008-08-21 12:30:00,39.68,39.72,39.67,39.69,180000.0,27.3385,27.366,27.3316,27.3454,180000.0
2008-08-21 13:00:00,39.69,39.9,39.68,39.85,227700.0,27.3454,27.49,27.3385,27.4556,227700.0
2008-08-21 13:30:00,39.85,39.91,39.84,39.86,163300.0,27.4556,27.4969,27.4487,27.4625,163300.0
2008-08-21 14:00:00,39.86,39.93,39.85,39.89,216100.0,27.4625,27.5107,27.4556,27.4831,216100.0
2008-08-21 14:30:00,39.9,40.01,39.89,39.95,365600.0,27.49,27.5658,27.4831,27.5245,365600.0
2008-08-21 15:00:00,39.95,40.02,39.94,39.97,344800.0,27.5245,27.5727,27.5176,27.5383,344800.0
2008-08-21 15:30:00,39.97,39.97,39.82,39.83,997000.0,27.5383,27.5383,27.4349,27.4418,997000.0
2008-08-21 16:00:00,39.83,40.0,39.83,39.9,23900.0,27.4418,27.5589,27.4418,27.49,23900.0
2008-08-22 09:30:00,39.75,40.06,39.62,39.66,1215700.0,27.3867,27.6003,27.2971,27.3247,1215700.0
2008-08-22 10:00:00,39.66,40.05,39.66,40.01,594200.0,27.3247,27.5934,27.3247,27.5658,594200.0
2008-08-22 10:30:00,40.02,40.08,39.91,39.92,238200.0,27.5727,27.6141,27.4969,27.5038,238200.0
2008-08-22 11:00:00,39.92,39.96,39.83,39.85,222100.0,27.5038,27.5314,27.4418,27.4556,222100.0
2008-08-22 11:30:00,39.85,39.86,39.68,39.77,937900.0,27.4556,27.4625,27.3385,27.4005,937900.0
2008-08-22 12:00:00,39.78,39.8,39.56,39.63,453800.0,27.4074,27.4211,27.2558,27.304,453800.0
2008-08-22 12:30:00,39.62,39.68,39.56,39.66,345000.0,27.2971,27.3385,27.2558,27.3247,345000.0
2008-08-22 13:00:00,39.66,39.76,39.65,39.71,190100.0,27.3247,27.3936,27.3178,27.3591,190100.0
2008-08-22 13:30:00,39.7,39.76,39.68,39.75,82900.0,27.3522,27.3936,27.3385,27.3867,82900.0
2008-08-22 14:00:00,39.75,39.75,39.53,39.59,867000.0,27.3867,27.3867,27.2351,27.2765,867000.0
2008-08-22 14:30:00,39.59,39.7,39.56,39.59,136800.0,27.2765,27.3522,27.2558,27.2765,136800.0
2008-08-22 15:00:00,39.59,39.64,39.52,39.59,580600.0,27.2765,27.3109,27.2282,27.2765,580600.0
2008-08-22 15:30:00,39.6,39.76,39.59,39.7,1234600.0,27.2833,27.3936,27.2765,27.3522,1234600.0
2008-08-22 16:00:00,39.7,39.71,39.7,39.71,800.0,27.3522,27.3591,27.3522,27.3591,800.0
2008-08-25 09:30:00,39.8,39.8,39.42,39.57,1315900.0,27.4211,27.4211,27.1593,27.2627,1315900.0
2008-08-25 10:00:00,39.57,39.63,39.41,39.44,671400.0,27.2627,27.304,27.1524,27.1731,671400.0
2008-08-25 10:30:00,39.44,39.47,39.09,39.21,1160300.0,27.1731,27.1938,26.932,27.0146,1160300.0
2008-08-25 11:00:00,39.22,39.22,39.0,39.12,665200.0,27.0215,27.0215,26.87,26.9526,665200.0
2008-08-25 11:30:00,39.12,39.12,38.91,38.92,173500.0,26.9526,26.9526,26.808,26.8148,173500.0
2008-08-25 12:00:00,38.93,38.95,38.72,38.73,367600.0,26.8217,26.8355,26.6771,26.6839,367600.0
2008-08-25 12:30:00,38.73,38.8,38.62,38.65,1615500.0,26.6839,26.7322,26.6082,26.6288,1615500.0
2008-08-25 13:00:00,38.66,38.75,38.65,38.74,58800.0,26.6357,26.6977,26.6288,26.6908,58800.0
2008-08-25 13:30:00,38.75,38.81,38.69,38.8,630000.0,26.6977,26.7391,26.6564,26.7322,630000.0
2008-08-25 14:00:00,38.8,38.86,38.74,38.85,272500.0,26.7322,26.7735,26.6908,26.7666,272500.0
2008-08-25 14:30:00,38.85,38.94,38.76,38.77,150900.0,26.7666,26.8286,26.7046,26.7115,150900.0
2008-08-25 15:00:00,38.77,38.9,38.76,38.84,614900.0,26.7115,26.8011,26.7046,26.7597,614900.0
2008-08-25 15:30:00,38.83,38.89,38.75,38.87,885900.0,26.7528,26.7942,26.6977,26.7804,885900.0
2008-08-25 16:00:00,38.88,38.9,38.86,38.86,2500.0,26.7873,26.8011,26.7735,26.7735,2500.0
2008-08-26 09:30:00,38.62,39.07,38.61,38.69,1247800.0,26.6082,26.9182,26.6013,26.6564,1247800.0
2008-08-26 10:00:00,38.7,39.02,38.68,38.89,495900.0,26.6633,26.8837,26.6495,26.7942,495900.0
2008-08-26 10:30:00,38.89,39.08,38.89,39.06,556300.0,26.7942,26.9251,26.7942,26.9113,556300.0
2008-08-26 11:00:00,39.06,39.14,39.04,39.05,126400.0,26.9113,26.9664,26.8975,26.9044,126400.0
2008-08-26 11:30:00,39.06,39.07,38.93,38.99,117500.0,26.9113,26.9182,26.8217,26.8631,117500.0
2008-08-26 12:00:00,38.98,39.13,38.98,39.08,150000.0,26.8562,26.9595,26.8562,26.9251,150000.0
2008-08-26 12:30:00,39.07,39.16,39.06,39.12,90400.0,26.9182,26.9802,26.9113,26.9526,90400.0
2008-08-26 13:00:00,39.12,39.16,39.12,39.13,67200.0,26.9526,26.9802,26.9526,26.9595,67200.0
2008-08-26 13:30:00,39.13,39.15,39.03,39.1,205500.0,26.9595,26.9733,26.8906,26.9389,205500.0
2008-08-26 14:00:00,39.1,39.16,38.98,39.0,460700.0,26.9389,26.9802,26.8562,26.87,460700.0
2008-08-26 14:30:00,38.98,39.02,38.94,38.94,150500.0,26.8562,26.8837,26.8286,26.8286,150500.0
2008-08-26 15:00:00,38.94,39.03,38.9,38.99,196700.0,26.8286,26.8906,26.8011,26.8631,196700.0
2008-08-26 15:30:00,39.0,39.11,38.95,39.06,621000.0,26.87,26.9458,26.8355,26.9113,621000.0
2008-08-26 16:00:00,39.06,39.06,39.06,39.06,400.0,26.9113,26.9113,26.9113,26.9113,400.0
2008-08-27 09:30:00,39.1,39.49,39.1,39.33,261300.0,26.9389,27.2076,26.9389,27.0973,261300.0
2008-08-27 10:00:00,39.36,39.48,39.35,39.41,247500.0,27.118,27.2007,27.1111,27.1524,247500.0
2008-08-27 10:30:00,39.42,39.55,39.41,39.49,328500.0,27.1593,27.2489,27.1524,27.2076,328500.0
2008-08-27 11:00:00,39.48,39.48,39.32,39.32,177300.0,27.2007,27.2007,27.0904,27.0904,177300.0
2008-08-27 11:30:00,39.31,39.32,39.18,39.25,231100.0,27.0835,27.0904,26.994,27.0422,231100.0
2008-08-27 12:00:00,39.26,39.51,39.25,39.51,75100.0,27.0491,27.2213,27.0422,27.2213,75100.0
2008-08-27 12:30:00,39.51,39.6,39.47,39.54,71600.0,27.2213,27.2833,27.1938,27.242,71600.0
2008-08-27 13:00:00,39.54,39.58,39.52,39.58,57000.0,27.242,27.2696,27.2282,27.2696,57000.0
2008-08-27 13:30:00,39.59,39.6,39.52,39.52,163400.0,27.2765,27.2833,27.2282,27.2282,163400.0
2008-08-27 14:00:00,39.52,39.62,39.47,39.6,177200.0,27.2282,27.2971,27.1938,27.2833,177200.0
2008-08-27 14:30:00,39.61,39.69,39.54,39.54,258600.0,27.2902,27.3454,27.242,27.242,258600.0
2008-08-27 15:00:00,39.55,39.59,39.39,39.4,219600.0,27.2489,27.2765,27.1387,27.1456,219600.0
2008-08-27 15:30:00,39.4,39.55,39.38,39.5,746600.0,27.1456,27.2489,27.1318,27.2145,746600.0
2008-08-27 16:00:00,39.51,39.51,39.51,39.51,900.0,27.2213,27.2213,27.2213,27.2213,900.0
2008-08-28 09:30:00,39.7,40.02,39.7,39.88,302400.0,27.3522,27.5727,27.3522,27.4763,302400.0
2008-08-28 10:00:00,39.89,39.99,39.89,39.94,181000.0,27.4831,27.552,27.4831,27.5176,181000.0
2008-08-28 10:30:00,39.94,39.98,39.82,39.85,649000.0,27.5176,27.5452,27.4349,27.4556,649000.0
2008-08-28 11:00:00,39.85,39.88,39.73,39.75,256800.0,27.4556,27.4763,27.3729,27.3867,256800.0
2008-08-28 11:30:00,39.74,39.87,39.61,39.84,580500.0,27.3798,27.4694,27.2902,27.4487,580500.0
2008-08-28 12:00:00,39.84,39.95,39.84,39.91,399800.0,27.4487,27.5245,27.4487,27.4969,399800.0
2008-08-28 12:30:00,39.91,39.95,39.83,39.93,181900.0,27.4969,27.5245,27.4418,27.5107,181900.0
2008-08-28 13:00:00,39.93,39.96,39.89,39.96,130700.0,27.5107,27.5314,27.4831,27.5314,130700.0
2008-08-28 13:30:00,39.96,40.08,39.96,40.04,84900.0,27.5314,27.6141,27.5314,27.5865,84900.0
2008-08-28 14:00:00,40.03,40.1,39.98,40.07,218200.0,27.5796,27.6278,27.5452,27.6072,218200.0
2008-08-28 14:30:00,40.07,40.15,40.06,40.07,81400.0,27.6072,27.6623,27.6003,27.6072,81400.0
2008-08-28 15:00:00,40.06,40.09,40.01,40.07,405600.0,27.6003,27.6209,27.5658,27.6072,405600.0
2008-08-28 15:30:00,40.07,40.12,40.02,40.1,599700.0,27.6072,27.6416,27.5727,27.6278,599700.0
2008-08-28 16:00:00,40.1,40.1,40.03,40.03,3700.0,27.6278,27.6278,27.5796,27.5796,3700.0
2008-08-29 09:30:00,40.15,40.15,39.92,39.94,500000.0,27.6623,27.6623,27.5038,27.5176,500000.0
2008-08-29 10:00:00,39.95,39.97,39.82,39.9,214700.0,27.5245,27.5383,27.4349,27.49,214700.0
2008-08-29 10:30:00,39.92,39.92,39.76,39.81,387500.0,27.5038,27.5038,27.3936,27.428,387500.0
2008-08-29 11:00:00,39.81,39.83,39.65,39.66,191400.0,27.428,27.4418,27.3178,27.3247,191400.0
2008-08-29 11:30:00,39.66,39.85,39.66,39.8,277300.0,27.3247,27.4556,27.3247,27.4211,277300.0
2008-08-29 12:00:00,39.8,39.8,39.68,39.71,253600.0,27.4211,27.4211,27.3385,27.3591,253600.0
2008-08-29 12:30:00,39.71,39.74,39.64,39.71,455400.0,27.3591,27.3798,27.3109,27.3591,455400.0
2008-08-29 13:00:00,39.72,39.81,39.69,39.81,216100.0,27.366,27.428,27.3454,27.428,216100.0
2008-08-29 13:30:00,39.81,39.82,39.71,39.73,31500.0,27.428,27.4349,27.3591,27.3729,31500.0
2008-08-29 14:00:00,39.73,39.79,39.73,39.76,60900.0,27.3729,27.4143,27.3729,27.3936,60900.0
2008-08-29 14:30:00,39.75,39.86,39.72,39.86,111700.0,27.3867,27.4625,27.366,27.4625,111700.0
2008-08-29 15:00:00,39.86,39.87,39.7,39.71,189900.0,27.4625,27.4694,27.3522,27.3591,189900.0
2008-08-29 15:30:00,39.71,39.73,39.55,39.59,578700.0,27.3591,27.3729,27.2489,27.2765,578700.0
2008-08-29 16:00:00,39.6,39.6,39.57,39.6,1700.0,27.2833,27.2833,27.2627,27.2833,1700.0
2008-09-02 09:30:00,39.22,39.44,39.1,39.23,1022600.0,27.0215,27.1731,26.9389,27.0284,1022600.0
2008-09-02 10:00:00,39.22,39.56,39.21,39.42,2198900.0,27.0215,27.2558,27.0146,27.1593,2198900.0
2008-09-02 10:30:00,39.42,39.42,39.11,39.13,479100.0,27.1593,27.1593,26.9458,26.9595,479100.0
2008-09-02 11:00:00,39.13,39.13,38.98,39.08,298300.0,26.9595,26.9595,26.8562,26.9251,298300.0
2008-09-02 11:30:00,39.07,39.08,38.99,39.04,383200.0,26.9182,26.9251,26.8631,26.8975,383200.0
2008-09-02 12:00:00,39.04,39.04,38.89,38.89,509900.0,26.8975,26.8975,26.7942,26.7942,509900.0
2008-09-02 12:30:00,38.89,38.97,38.81,38.93,442700.0,26.7942,26.8493,26.7391,26.8217,442700.0
2008-09-02 13:00:00,38.93,39.06,38.92,39.04,204300.0,26.8217,26.9113,26.8148,26.8975,204300.0
2008-09-02 13:30:00,39.03,39.05,38.87,38.87,303400.0,26.8906,26.9044,26.7804,26.7804,303400.0
2008-09-02 14:00:00,38.87,38.89,38.76,38.77,420600.0,26.7804,26.7942,26.7046,26.7115,420600.0
2008-09-02 14:30:00,38.77,38.79,38.59,38.6,439900.0,26.7115,26.7253,26.5875,26.5944,439900.0
2008-09-02 15:00:00,38.6,38.66,38.58,38.62,375200.0,26.5944,26.6357,26.5806,26.6082,375200.0
2008-09-02 15:30:00,38.62,38.76,38.62,38.68,1153600.0,26.6082,26.7046,26.6082,26.6495,1153600.0
2008-09-02 16:00:00,38.67,38.72,38.6,38.72,700.0,26.6426,26.6771,26.5944,26.6771,700.0
2008-09-03 09:30:00,38.55,39.2,38.55,39.03,359000.0,26.5599,27.0078,26.5599,26.8906,359000.0
2008-09-03 10:00:00,39.03,39.14,38.89,38.89,388400.0,26.8906,26.9664,26.7942,26.7942,388400.0
2008-09-03 10:30:00,38.89,38.92,38.38,38.4,491800.0,26.7942,26.8148,26.4428,26.4566,491800.0
2008-09-03 11:00:00,38.4,38.46,38.12,38.25,555900.0,26.4566,26.4979,26.2637,26.3532,555900.0
2008-09-03 11:30:00,38.25,38.26,38.04,38.14,947600.0,26.3532,26.3601,26.2085,26.2774,947600.0
2008-09-03 12:00:00,38.15,38.28,38.08,38.13,579100.0,26.2843,26.3739,26.2361,26.2706,579100.0
2008-09-03 12:30:00,38.13,38.16,38.03,38.08,499900.0,26.2706,26.2912,26.2017,26.2361,499900.0
2008-09-03 13:00:00,38.07,38.19,38.06,38.19,465900.0,26.2292,26.3119,26.2223,26.3119,465900.0
2008-09-03 13:30:00,38.19,38.34,38.15,38.34,1202900.0,26.3119,26.4152,26.2843,26.4152,1202900.0
2008-09-03 14:00:00,38.34,38.45,38.11,38.19,1298300.0,26.4152,26.491,26.2568,26.3119,1298300.0
2008-09-03 14:30:00,38.18,38.23,38.0,38.05,610100.0,26.305,26.3395,26.181,26.2154,610100.0
2008-09-03 15:00:00,38.05,38.29,38.04,38.24,526200.0,26.2154,26.3808,26.2085,26.3463,526200.0
2008-09-03 15:30:00,38.24,38.55,38.15,38.49,1566800.0,26.3463,26.5599,26.2843,26.5186,1566800.0
2008-09-03 16:00:00,38.49,38.49,38.46,38.46,2200.0,26.5186,26.5186,26.4979,26.4979,2200.0
2008-09-04 09:30:00,38.22,38.48,38.15,38.15,819200.0,26.3326,26.5117,26.2843,26.2843,819200.0
2008-09-04 10:00:00,38.16,38.25,37.9,37.96,1325400.0,26.2912,26.3532,26.1121,26.1534,1325400.0
2008-09-04 10:30:00,37.96,37.96,37.36,37.51,1103300.0,26.1534,26.1534,25.74,25.8434,1103300.0
2008-09-04 11:00:00,37.5,37.57,37.18,37.24,932100.0,25.8365,25.8847,25.616,25.6574,932100.0
2008-09-04 11:30:00,37.24,37.43,37.16,37.34,645600.0,25.6574,25.7883,25.6023,25.7263,645600.0
2008-09-04 12:00:00,37.34,37.48,37.26,37.26,742500.0,25.7263,25.8227,25.6711,25.6711,742500.0
2008-09-04 12:30:00,37.27,37.31,37.12,37.12,370400.0,25.678,25.7056,25.5747,25.5747,370400.0
2008-09-04 13:00:00,37.12,37.13,36.77,36.78,1704300.0,25.5747,25.5816,25.3336,25.3404,1704300.0
2008-09-04 13:30:00,36.78,37.05,36.77,36.97,1008200.0,25.3404,25.5265,25.3336,25.4713,1008200.0
2008-09-04 14:00:00,36.98,36.99,36.69,36.85,655100.0,25.4782,25.4851,25.2784,25.3887,655100.0
2008-09-04 14:30:00,36.85,37.04,36.81,37.04,847800.0,25.3887,25.5196,25.3611,25.5196,847800.0
2008-09-04 15:00:00,37.04,37.22,37.01,37.2,1041800.0,25.5196,25.6436,25.4989,25.6298,1041800.0
2008-09-04 15:30:00,37.2,37.21,36.96,37.04,2290200.0,25.6298,25.6367,25.4645,25.5196,2290200.0
2008-09-04 16:00:00,37.0,37.03,36.92,37.0,86200.0,25.492,25.5127,25.4369,25.492,86200.0
2008-09-05 09:30:00,37.07,37.07,36.77,36.92,1487600.0,25.5402,25.5402,25.3336,25.4369,1487600.0
2008-09-05 10:00:00,36.92,36.93,36.29,36.36,1512800.0,25.4369,25.4438,25.0028,25.0511,1512800.0
2008-09-05 10:30:00,36.34,36.37,36.13,36.14,1800000.0,25.0373,25.058,24.8926,24.8995,1800000.0
2008-09-05 11:00:00,36.15,36.46,36.15,36.41,1396500.0,24.9064,25.12,24.9064,25.0855,1396500.0
2008-09-05 11:30:00,36.41,36.76,36.29,36.66,1108200.0,25.0855,25.3267,25.0028,25.2578,1108200.0
2008-09-05 12:00:00,36.66,36.77,36.48,36.69,778900.0,25.2578,25.3336,25.1338,25.2784,778900.0
2008-09-05 12:30:00,36.69,36.81,36.55,36.76,1254300.0,25.2784,25.3611,25.182,25.3267,1254300.0
2008-09-05 13:00:00,36.76,36.91,36.64,36.8,507100.0,25.3267,25.43,25.244,25.3542,507100.0
2008-09-05 13:30:00,36.8,36.87,36.62,36.84,1182100.0,25.3542,25.4025,25.2302,25.3818,1182100.0
2008-09-05 14:00:00,36.84,37.25,36.76,37.25,1225200.0,25.3818,25.6643,25.3267,25.6643,1225200.0
2008-09-05 14:30:00,37.25,37.57,37.06,37.54,1626300.0,25.6643,25.8847,25.5334,25.8641,1626300.0
2008-09-05 15:00:00,37.53,37.53,37.25,37.37,1166400.0,25.8572,25.8572,25.6643,25.7469,1166400.0
2008-09-05 15:30:00,37.37,37.55,37.32,37.42,2066500.0,25.7469,25.871,25.7125,25.7814,2066500.0
2008-09-05 16:00:00,37.42,37.49,37.38,37.41,26200.0,25.7814,25.8296,25.7538,25.7745,26200.0
2008-09-08 09:30:00,38.0,38.44,37.71,37.83,1979000.0,26.181,26.4841,25.9812,26.0639,1979000.0
2008-09-08 10:00:00,37.82,37.83,37.48,37.57,3141300.0,26.057,26.0639,25.8227,25.8847,3141300.0
2008-09-08 10:30:00,37.57,37.9,37.56,37.59,1339900.0,25.8847,26.1121,25.8778,25.8985,1339900.0
2008-09-08 11:00:00,37.59,37.73,37.3,37.42,1734900.0,25.8985,25.995,25.6987,25.7814,1734900.0
2008-09-08 11:30:00,37.43,37.55,36.98,37.05,1412800.0,25.7883,25.871,25.4782,25.5265,1412800.0
2008-09-08 12:00:00,37.05,37.17,36.8,37.12,819900.0,25.5265,25.6091,25.3542,25.5747,819900.0
2008-09-08 12:30:00,37.12,37.32,37.07,37.16,503400.0,25.5747,25.7125,25.5402,25.6023,503400.0
2008-09-08 13:00:00,37.16,37.24,37.01,37.15,654200.0,25.6023,25.6574,25.4989,25.5954,654200.0
2008-09-08 13:30:00,37.13,37.19,36.89,36.97,648800.0,25.5816,25.6229,25.4162,25.4713,648800.0
2008-09-08 14:00:00,36.96,37.33,36.93,37.32,859700.0,25.4645,25.7194,25.4438,25.7125,859700.0
2008-09-08 14:30:00,37.33,37.44,37.16,37.23,400400.0,25.7194,25.7952,25.6023,25.6505,400400.0
2008-09-08 15:00:00,37.23,37.33,37.01,37.27,404900.0,25.6505,25.7194,25.4989,25.678,404900.0
2008-09-08 15:30:00,37.28,37.49,37.26,37.39,592000.0,25.6849,25.8296,25.6711,25.7607,592000.0
2008-09-08 16:00:00,37.38,37.38,37.38,37.38,100.0,25.7538,25.7538,25.7538,25.7538,100.0
2008-09-09 09:30:00,37.25,37.25,36.5,36.61,1238000.0,25.6643,25.6643,25.1475,25.2233,1238000.0
2008-09-09 10:00:00,36.61,36.76,36.34,36.37,1166800.0,25.2233,25.3267,25.0373,25.058,1166800.0
2008-09-09 10:30:00,36.36,36.4,36.12,36.22,1104400.0,25.0511,25.0786,24.8857,24.9546,1104400.0
2008-09-09 11:00:00,36.21,36.6,36.11,36.58,1178800.0,24.9477,25.2164,24.8788,25.2026,1178800.0
2008-09-09 11:30:00,36.58,36.58,36.28,36.42,841600.0,25.2026,25.2026,24.996,25.0924,841600.0
2008-09-09 12:00:00,36.42,36.59,36.28,36.52,1019900.0,25.0924,25.2095,24.996,25.1613,1019900.0
2008-09-09 12:30:00,36.52,36.79,36.5,36.65,758600.0,25.1613,25.3473,25.1475,25.2509,758600.0
2008-09-09 13:00:00,36.64,36.97,36.57,36.75,2038800.0,25.244,25.4713,25.1958,25.3198,2038800.0
2008-09-09 13:30:00,36.75,36.77,36.41,36.46,688000.0,25.3198,25.3336,25.0855,25.12,688000.0
2008-09-09 14:00:00,36.46,36.56,36.33,36.36,603000.0,25.12,25.1889,25.0304,25.0511,603000.0
2008-09-09 14:30:00,36.37,36.4,36.09,36.1,701500.0,25.058,25.0786,24.8651,24.8719,701500.0
2008-09-09 15:00:00,36.1,36.15,35.85,35.92,1033900.0,24.8719,24.9064,24.6997,24.7479,1033900.0
2008-09-09 15:30:00,35.95,36.07,35.75,35.77,1993700.0,24.7686,24.8513,24.6308,24.6446,1993700.0
2008-09-09 16:00:00,35.75,35.77,35.71,35.71,9300.0,24.6308,24.6446,24.6032,24.6032,9300.0
2008-09-10 09:30:00,36.08,36.55,36.05,36.45,1464800.0,24.8582,25.182,24.8375,25.1131,1464800.0
2008-09-10 10:00:00,36.44,36.53,36.18,36.24,1268800.0,25.1062,25.1682,24.9271,24.9684,1268800.0
2008-09-10 10:30:00,36.25,36.43,35.76,35.84,1383800.0,24.9753,25.0993,24.6377,24.6928,1383800.0
2008-09-10 11:00:00,35.84,35.97,35.61,35.61,954300.0,24.6928,24.7824,24.5343,24.5343,954300.0
2008-09-10 11:30:00,35.61,36.11,35.55,35.97,1805400.0,24.5343,24.8788,24.493,24.7824,1805400.0
2008-09-10 12:00:00,35.97,36.22,35.96,36.08,1086300.0,24.7824,24.9546,24.7755,24.8582,1086300.0
2008-09-10 12:30:00,36.08,36.41,36.06,36.28,988800.0,24.8582,25.0855,24.8444,24.996,988800.0
2008-09-10 13:00:00,36.26,36.34,36.15,36.34,366000.0,24.9822,25.0373,24.9064,25.0373,366000.0
2008-09-10 13:30:00,36.34,36.58,36.22,36.32,952500.0,25.0373,25.2026,24.9546,25.0235,952500.0
2008-09-10 14:00:00,36.34,36.66,36.24,36.56,805400.0,25.0373,25.2578,24.9684,25.1889,805400.0
2008-09-10 14:30:00,36.56,36.77,36.55,36.58,597500.0,25.1889,25.3336,25.182,25.2026,597500.0
2008-09-10 15:00:00,36.59,36.84,36.54,36.66,1912400.0,25.2095,25.3818,25.1751,25.2578,1912400.0
2008-09-10 15:30:00,36.67,36.7,36.07,36.36,1712300.0,25.2647,25.2853,24.8513,25.0511,1712300.0
2008-09-10 16:00:00,36.35,36.5,36.35,36.45,39500.0,25.0442,25.1475,25.0442,25.1131,39500.0
2008-09-11 09:30:00,35.64,36.0,35.64,35.67,1814500.0,24.555,24.803,24.555,24.5757,1814500.0
2008-09-11 10:00:00,35.68,36.23,35.63,36.02,1311300.0,24.5826,24.9615,24.5481,24.8168,1311300.0
2008-09-11 10:30:00,36.01,36.6,35.88,36.49,1030500.0,24.8099,25.2164,24.7204,25.1406,1030500.0
2008-09-11 11:00:00,36.49,36.64,36.35,36.44,1148200.0,25.1406,25.244,25.0442,25.1062,1148200.0
2008-09-11 11:30:00,36.43,36.89,36.42,36.83,1196400.0,25.0993,25.4162,25.0924,25.3749,1196400.0
2008-09-11 12:00:00,36.83,37.08,36.79,36.8,828000.0,25.3749,25.5471,25.3473,25.3542,828000.0
2008-09-11 12:30:00,36.8,36.91,36.63,36.74,659600.0,25.3542,25.43,25.2371,25.3129,659600.0
2008-09-11 13:00:00,36.74,36.81,36.48,36.61,467800.0,25.3129,25.3611,25.1338,25.2233,467800.0
2008-09-11 13:30:00,36.62,37.07,36.62,36.93,403800.0,25.2302,25.5402,25.2302,25.4438,403800.0
2008-09-11 14:00:00,36.93,37.1,36.73,37.02,1111900.0,25.4438,25.5609,25.306,25.5058,1111900.0
2008-09-11 14:30:00,37.0,37.05,36.73,36.89,1245800.0,25.492,25.5265,25.306,25.4162,1245800.0
2008-09-11 15:00:00,36.88,37.11,36.67,36.71,920900.0,25.4093,25.5678,25.2647,25.2922,920900.0
2008-09-11 15:30:00,36.71,37.23,36.57,37.11,1861100.0,25.2922,25.6505,25.1958,25.5678,1861100.0
2008-09-11 16:00:00,37.15,37.15,37.07,37.1,108000.0,25.5954,25.5954,25.5402,25.5609,108000.0
2008-09-12 09:30:00,36.94,37.36,36.72,37.16,1297300.0,25.4507,25.74,25.2991,25.6023,1297300.0
2008-09-12 10:00:00,37.16,37.77,37.1,37.7,1182100.0,25.6023,26.0225,25.5609,25.9743,1182100.0
2008-09-12 10:30:00,37.71,37.79,37.5,37.76,819700.0,25.9812,26.0363,25.8365,26.0156,819700.0
2008-09-12 11:00:00,37.77,38.06,37.65,37.98,956600.0,26.0225,26.2223,25.9398,26.1672,956600.0
2008-09-12 11:30:00,37.97,37.97,37.68,37.76,856900.0,26.1603,26.1603,25.9605,26.0156,856900.0
2008-09-12 12:00:00,37.79,37.91,37.69,37.82,477700.0,26.0363,26.119,25.9674,26.057,477700.0
2008-09-12 12:30:00,37.82,38.01,37.76,37.82,586500.0,26.057,26.1879,26.0156,26.057,586500.0
2008-09-12 13:00:00,37.81,38.05,37.79,38.04,613800.0,26.0501,26.2154,26.0363,26.2085,613800.0
2008-09-12 13:30:00,38.04,38.06,37.8,37.95,561400.0,26.2085,26.2223,26.0432,26.1465,561400.0
2008-09-12 14:00:00,37.95,37.96,37.8,37.86,564200.0,26.1465,26.1534,26.0432,26.0845,564200.0
2008-09-12 14:30:00,37.87,38.26,37.8,38.23,1063500.0,26.0914,26.3601,26.0432,26.3395,1063500.0
2008-09-12 15:00:00,38.25,38.31,38.1,38.23,1488900.0,26.3532,26.3946,26.2499,26.3395,1488900.0
2008-09-12 15:30:00,38.23,38.27,37.95,38.24,2302600.0,26.3395,26.367,26.1465,26.3463,2302600.0
2008-09-12 16:00:00,38.24,38.27,38.12,38.23,14100.0,26.3463,26.367,26.2637,26.3395,14100.0
2008-09-15 09:30:00,36.59,37.49,36.59,37.05,1159300.0,25.2095,25.8296,25.2095,25.5265,1159300.0
2008-09-15 10:00:00,37.05,37.54,37.0,37.52,808200.0,25.5265,25.8641,25.492,25.8503,808200.0
2008-09-15 10:30:00,37.51,38.0,37.41,37.92,1625600.0,25.8434,26.181,25.7745,26.1259,1625600.0
2008-09-15 11:00:00,37.92,38.01,37.46,37.47,490800.0,26.1259,26.1879,25.8089,25.8158,490800.0
2008-09-15 11:30:00,37.46,37.53,37.21,37.25,625600.0,25.8089,25.8572,25.6367,25.6643,625600.0
2008-09-15 12:00:00,37.26,37.68,37.22,37.46,711200.0,25.6711,25.9605,25.6436,25.8089,711200.0
2008-09-15 12:30:00,37.47,37.69,37.29,37.58,778300.0,25.8158,25.9674,25.6918,25.8916,778300.0
2008-09-15 13:00:00,37.56,37.68,37.42,37.43,289300.0,25.8778,25.9605,25.7814,25.7883,289300.0
2008-09-15 13:30:00,37.44,37.54,37.12,37.24,381000.0,25.7952,25.8641,25.5747,25.6574,381000.0
2008-09-15 14:00:00,37.22,37.34,36.98,37.06,599400.0,25.6436,25.7263,25.4782,25.5334,599400.0
2008-09-15 14:30:00,37.06,37.17,36.7,36.79,971700.0,25.5334,25.6091,25.2853,25.3473,971700.0
2008-09-15 15:00:00,36.79,36.82,36.36,36.49,868200.0,25.3473,25.368,25.0511,25.1406,868200.0
2008-09-15 15:30:00,36.48,36.91,36.28,36.28,1794500.0,25.1338,25.43,24.996,24.996,1794500.0
2008-09-15 16:00:00,36.3,36.3,36.1,36.1,21200.0,25.0097,25.0097,24.8719,24.8719,21200.0
2008-09-16 09:30:00,35.92,36.25,35.29,35.51,1825500.0,24.7479,24.9753,24.3139,24.4654,1825500.0
2008-09-16 10:00:00,35.51,36.09,35.44,36.05,2353700.0,24.4654,24.8651,24.4172,24.8375,2353700.0
2008-09-16 10:30:00,36.05,36.35,35.71,36.12,1214000.0,24.8375,25.0442,24.6032,24.8857,1214000.0
2008-09-16 11:00:00,36.14,36.49,35.7,35.73,1176700.0,24.8995,25.1406,24.5964,24.617,1176700.0
2008-09-16 11:30:00,35.73,36.48,35.71,36.48,751600.0,24.617,25.1338,24.6032,25.1338,751600.0
2008-09-16 12:00:00,36.49,36.76,36.31,36.59,730300.0,25.1406,25.3267,25.0166,25.2095,730300.0
2008-09-16 12:30:00,36.58,36.58,36.21,36.48,478400.0,25.2026,25.2026,24.9477,25.1338,478400.0
2008-09-16 13:00:00,36.48,36.66,36.36,36.55,873700.0,25.1338,25.2578,25.0511,25.182,873700.0
2008-09-16 13:30:00,36.55,36.62,36.31,36.42,610000.0,25.182,25.2302,25.0166,25.0924,610000.0
2008-09-16 14:00:00,36.42,36.59,35.85,36.16,1392400.0,25.0924,25.2095,24.6997,24.9133,1392400.0
2008-09-16 14:30:00,36.17,37.16,36.07,37.05,1909600.0,24.9202,25.6023,24.8513,25.5265,1909600.0
2008-09-16 15:00:00,37.03,37.27,36.76,36.93,1185100.0,25.5127,25.678,25.3267,25.4438,1185100.0
2008-09-16 15:30:00,36.92,37.31,36.86,37.21,1561500.0,25.4369,25.7056,25.3956,25.6367,1561500.0
2008-09-16 16:00:00,37.25,37.26,36.84,37.23,9800.0,25.6643,25.6711,25.3818,25.6505,9800.0
2008-09-17 09:30:00,36.19,36.92,36.19,36.69,1184500.0,24.9339,25.4369,24.9339,25.2784,1184500.0
2008-09-17 10:00:00,36.69,36.98,36.6,36.67,1795200.0,25.2784,25.4782,25.2164,25.2647,1795200.0
2008-09-17 10:30:00,36.68,36.79,36.34,36.44,1401700.0,25.2715,25.3473,25.0373,25.1062,1401700.0
2008-09-17 11:00:00,36.44,36.5,35.44,35.5,1889300.0,25.1062,25.1475,24.4172,24.4586,1889300.0
2008-09-17 11:30:00,35.52,36.28,35.4,36.09,3099600.0,24.4723,24.996,24.3897,24.8651,3099600.0
2008-09-17 12:00:00,36.08,36.2,35.65,35.92,892400.0,24.8582,24.9408,24.5619,24.7479,892400.0
2008-09-17 12:30:00,35.91,36.3,35.9,36.18,1018700.0,24.741,25.0097,24.7341,24.9271,1018700.0
2008-09-17 13:00:00,36.17,36.38,35.96,36.02,641800.0,24.9202,25.0649,24.7755,24.8168,641800.0
2008-09-17 13:30:00,36.01,36.34,35.91,36.25,690500.0,24.8099,25.0373,24.741,24.9753,690500.0
2008-09-17 14:00:00,36.25,36.88,36.24,36.88,838600.0,24.9753,25.4093,24.9684,25.4093,838600.0
2008-09-17 14:30:00,36.9,37.06,36.53,36.76,1226100.0,25.4231,25.5334,25.1682,25.3267,1226100.0
2008-09-17 15:00:00,36.76,37.14,36.56,36.69,1456300.0,25.3267,25.5885,25.1889,25.2784,1456300.0
2008-09-17 15:30:00,36.7,36.7,35.89,35.97,1632400.0,25.2853,25.2853,24.7273,24.7824,1632400.0
2008-09-17 16:00:00,36.15,36.21,35.95,35.95,4500.0,24.9064,24.9477,24.7686,24.7686,4500.0
2008-09-18 09:30:00,35.94,36.91,35.94,36.69,1226300.0,24.7617,25.43,24.7617,25.2784,1226300.0
2008-09-18 10:00:00,36.7,36.87,36.42,36.63,574100.0,25.2853,25.4025,25.0924,25.2371,574100.0
2008-09-18 10:30:00,36.62,36.69,36.24,36.28,943000.0,25.2302,25.2784,24.9684,24.996,943000.0
2008-09-18 11:00:00,36.27,36.43,36.04,36.21,871300.0,24.9891,25.0993,24.8306,24.9477,871300.0
2008-09-18 11:30:00,36.23,36.37,35.77,36.03,683000.0,24.9615,25.058,24.6446,24.8237,683000.0
2008-09-18 12:00:00,36.02,36.03,35.72,35.83,586900.0,24.8168,24.8237,24.6101,24.6859,586900.0
2008-09-18 12:30:00,35.83,35.86,34.85,34.86,1410800.0,24.6859,24.7066,24.0107,24.0176,1410800.0
2008-09-18 13:00:00,34.86,35.6,34.86,35.6,2286200.0,24.0176,24.5275,24.0176,24.5275,2286200.0
2008-09-18 13:30:00,35.6,36.21,35.6,35.74,1216000.0,24.5275,24.9477,24.5275,24.6239,1216000.0
2008-09-18 14:00:00,35.75,35.82,35.31,35.54,1704700.0,24.6308,24.679,24.3277,24.4861,1704700.0
2008-09-18 14:30:00,35.54,36.04,35.45,35.98,1035300.0,24.4861,24.8306,24.4241,24.7893,1035300.0
2008-09-18 15:00:00,35.99,37.15,35.97,36.88,2986400.0,24.7962,25.5954,24.7824,25.4093,2986400.0
2008-09-18 15:30:00,36.89,37.33,36.65,36.66,4006700.0,25.4162,25.7194,25.2509,25.2578,4006700.0
2008-09-18 16:00:00,36.69,36.9,36.59,36.9,89600.0,25.2784,25.4231,25.2095,25.4231,89600.0
2008-09-19 09:30:00,37.84,38.77,37.0,38.07,1139000.0,26.2142,26.8585,25.6323,26.3736,1139000.0
2008-09-19 10:00:00,38.05,38.16,37.77,37.8,818000.0,26.3597,26.4359,26.1657,26.1865,818000.0
2008-09-19 10:30:00,37.8,37.98,37.73,37.89,793000.0,26.1865,26.3112,26.138,26.2489,793000.0
2008-09-19 11:00:00,37.9,38.26,37.75,37.82,1051400.0,26.2558,26.5052,26.1519,26.2004,1051400.0
2008-09-19 11:30:00,37.82,38.2,37.78,38.18,1215200.0,26.2004,26.4636,26.1727,26.4498,1215200.0
2008-09-19 12:00:00,38.2,38.56,38.14,38.56,521600.0,26.4636,26.713,26.4221,26.713,521600.0
2008-09-19 12:30:00,38.56,38.59,38.17,38.33,489300.0,26.713,26.7338,26.4428,26.5537,489300.0
2008-09-19 13:00:00,38.32,38.38,38.05,38.31,617600.0,26.5468,26.5883,26.3597,26.5398,617600.0
2008-09-19 13:30:00,38.31,38.32,38.0,38.16,981900.0,26.5398,26.5468,26.3251,26.4359,981900.0
2008-09-19 14:00:00,38.17,38.4,38.05,38.4,762000.0,26.4428,26.6022,26.3597,26.6022,762000.0
2008-09-19 14:30:00,38.4,38.49,38.21,38.39,600600.0,26.6022,26.6645,26.4706,26.5952,600600.0
2008-09-19 15:00:00,38.39,38.58,38.13,38.32,2198300.0,26.5952,26.7269,26.4151,26.5468,2198300.0
2008-09-19 15:30:00,38.32,38.67,38.11,38.65,2257100.0,26.5468,26.7892,26.4013,26.7754,2257100.0
2008-09-19 16:00:00,38.66,38.68,38.3,38.3,132100.0,26.7823,26.7962,26.5329,26.5329,132100.0
2008-09-22 09:30:00,38.99,39.0,38.21,38.41,1634900.0,27.0109,27.0178,26.4706,26.6091,1634900.0
2008-09-22 10:00:00,38.4,38.46,38.16,38.27,665500.0,26.6022,26.6437,26.4359,26.5121,665500.0
2008-09-22 10:30:00,38.27,38.55,38.22,38.43,541100.0,26.5121,26.7061,26.4775,26.623,541100.0
2008-09-22 11:00:00,38.42,38.47,38.2,38.26,951700.0,26.616,26.6507,26.4636,26.5052,951700.0
2008-09-22 11:30:00,38.26,38.32,38.06,38.08,649900.0,26.5052,26.5468,26.3666,26.3805,649900.0
2008-09-22 12:00:00,38.07,38.11,37.85,38.02,251000.0,26.3736,26.4013,26.2212,26.3389,251000.0
2008-09-22 12:30:00,38.03,38.22,37.99,38.21,751700.0,26.3459,26.4775,26.3181,26.4706,751700.0
2008-09-22 13:00:00,38.21,38.26,38.01,38.09,666600.0,26.4706,26.5052,26.332,26.3874,666600.0
2008-09-22 13:30:00,38.1,38.24,37.98,38.22,376800.0,26.3943,26.4913,26.3112,26.4775,376800.0
2008-09-22 14:00:00,38.21,38.27,38.03,38.15,393500.0,26.4706,26.5121,26.3459,26.429,393500.0
2008-09-22 14:30:00,38.14,38.3,37.75,37.8,663900.0,26.4221,26.5329,26.1519,26.1865,663900.0
2008-09-22 15:00:00,37.8,37.96,37.42,37.45,567500.0,26.1865,26.2974,25.9233,25.944,567500.0
2008-09-22 15:30:00,37.46,37.61,37.29,37.35,1129800.0,25.951,26.0549,25.8332,25.8748,1129800.0
2008-09-22 16:00:00,37.4,37.41,37.3,37.4,295700.0,25.9094,25.9163,25.8401,25.9094,295700.0
2008-09-23 09:30:00,37.24,37.52,36.93,37.17,472900.0,25.7986,25.9925,25.5838,25.7501,472900.0
2008-09-23 10:00:00,37.18,37.34,36.93,37.17,580000.0,25.757,25.8678,25.5838,25.7501,580000.0
2008-09-23 10:30:00,37.16,37.3,36.86,37.0,526100.0,25.7431,25.8401,25.5353,25.6323,526100.0
2008-09-23 11:00:00,37.01,37.25,36.87,37.05,512700.0,25.6392,25.8055,25.5422,25.6669,512700.0
2008-09-23 11:30:00,37.06,37.17,36.95,36.98,347600.0,25.6739,25.7501,25.5977,25.6185,347600.0
2008-09-23 12:00:00,36.97,37.06,36.82,36.92,382200.0,25.6115,25.6739,25.5076,25.5769,382200.0
2008-09-23 12:30:00,36.92,36.94,36.66,36.66,331700.0,25.5769,25.5907,25.3968,25.3968,331700.0
2008-09-23 13:00:00,36.66,36.67,36.37,36.5,634100.0,25.3968,25.4037,25.1959,25.2859,634100.0
2008-09-23 13:30:00,36.49,36.61,36.29,36.6,559000.0,25.279,25.3621,25.1404,25.3552,559000.0
2008-09-23 14:00:00,36.59,37.0,36.42,36.95,579600.0,25.3483,25.6323,25.2305,25.5977,579600.0
2008-09-23 14:30:00,36.95,37.16,36.69,36.85,657000.0,25.5977,25.7431,25.4175,25.5284,657000.0
2008-09-23 15:00:00,36.84,37.15,36.82,36.83,888600.0,25.5215,25.7362,25.5076,25.5145,888600.0
2008-09-23 15:30:00,36.86,36.9,36.22,36.31,1385700.0,25.5353,25.563,25.0919,25.1543,1385700.0
2008-09-23 16:00:00,36.32,37.19,36.32,36.56,117800.0,25.1612,25.7639,25.1612,25.3275,117800.0
2008-09-24 09:30:00,36.76,36.81,35.96,36.34,602000.0,25.466,25.5007,24.9118,25.1751,602000.0
2008-09-24 10:00:00,36.31,36.44,35.99,36.38,438700.0,25.1543,25.2444,24.9326,25.2028,438700.0
2008-09-24 10:30:00,36.39,36.49,36.2,36.32,530200.0,25.2097,25.279,25.0781,25.1612,530200.0
2008-09-24 11:00:00,36.31,36.33,36.08,36.28,622100.0,25.1543,25.1682,24.995,25.1335,622100.0
2008-09-24 11:30:00,36.28,36.33,36.04,36.19,406700.0,25.1335,25.1682,24.9673,25.0712,406700.0
2008-09-24 12:00:00,36.19,36.23,35.93,36.0,399600.0,25.0712,25.0989,24.891,24.9395,399600.0
2008-09-24 12:30:00,36.01,36.14,35.99,36.12,255300.0,24.9465,25.0365,24.9326,25.0227,255300.0
2008-09-24 13:00:00,36.11,36.5,36.08,36.42,318000.0,25.0157,25.2859,24.995,25.2305,318000.0
2008-09-24 13:30:00,36.42,36.43,36.21,36.27,391200.0,25.2305,25.2374,25.085,25.1266,391200.0
2008-09-24 14:00:00,36.26,36.3,36.08,36.18,403200.0,25.1197,25.1474,24.995,25.0642,403200.0
2008-09-24 14:30:00,36.18,36.3,36.04,36.06,458800.0,25.0642,25.1474,24.9673,24.9811,458800.0
2008-09-24 15:00:00,36.07,36.23,35.89,36.08,631800.0,24.988,25.0989,24.8633,24.995,631800.0
2008-09-24 15:30:00,36.09,36.15,35.8,36.04,892100.0,25.0019,25.0435,24.801,24.9673,892100.0
2008-09-24 16:00:00,36.07,36.35,35.92,35.95,36400.0,24.988,25.182,24.8841,24.9049,36400.0
2008-09-25 09:30:00,36.13,36.42,35.69,35.96,672700.0,25.0296,25.2305,24.7248,24.9118,672700.0
2008-09-25 10:00:00,35.96,36.05,35.7,35.92,541200.0,24.9118,24.9742,24.7317,24.8841,541200.0
2008-09-25 10:30:00,35.93,35.98,35.62,35.67,489900.0,24.891,24.9257,24.6763,24.7109,489900.0
2008-09-25 11:00:00,35.69,35.96,35.63,35.93,326100.0,24.7248,24.9118,24.6832,24.891,326100.0
2008-09-25 11:30:00,35.94,36.0,35.8,35.92,690300.0,24.898,24.9395,24.801,24.8841,690300.0
2008-09-25 12:00:00,35.92,36.22,35.92,36.17,469600.0,24.8841,25.0919,24.8841,25.0573,469600.0
2008-09-25 12:30:00,36.16,36.29,36.14,36.17,334000.0,25.0504,25.1404,25.0365,25.0573,334000.0
2008-09-25 13:00:00,36.17,36.29,35.99,36.13,339700.0,25.0573,25.1404,24.9326,25.0296,339700.0
2008-09-25 13:30:00,36.14,36.32,36.03,36.16,275400.0,25.0365,25.1612,24.9603,25.0504,275400.0
2008-09-25 14:00:00,36.2,36.24,35.89,36.09,310200.0,25.0781,25.1058,24.8633,25.0019,310200.0
2008-09-25 14:30:00,36.09,36.13,35.79,36.02,359000.0,25.0019,25.0296,24.7941,24.9534,359000.0
2008-09-25 15:00:00,36.02,36.25,36.01,36.18,584800.0,24.9534,25.1127,24.9465,25.0642,584800.0
2008-09-25 15:30:00,36.17,36.22,35.82,35.91,923000.0,25.0573,25.0919,24.8148,24.8772,923000.0
2008-09-25 16:00:00,35.89,36.13,35.89,36.13,300.0,24.8633,25.0296,24.8633,25.0296,300.0
2008-09-26 09:30:00,35.33,35.43,34.96,34.98,603800.0,24.4754,24.5447,24.2191,24.2329,603800.0
2008-09-26 10:00:00,34.98,35.17,34.91,34.92,981400.0,24.2329,24.3645,24.1844,24.1914,981400.0
2008-09-26 10:30:00,34.92,35.17,34.86,35.08,480900.0,24.1914,24.3645,24.1498,24.3022,480900.0
2008-09-26 11:00:00,35.09,35.2,34.94,35.01,601800.0,24.3091,24.3853,24.2052,24.2537,601800.0
2008-09-26 11:30:00,35.0,35.03,34.7,34.74,550600.0,24.2468,24.2676,24.0389,24.0667,550600.0
2008-09-26 12:00:00,34.74,34.87,34.68,34.83,265900.0,24.0667,24.1567,24.0251,24.129,265900.0
2008-09-26 12:30:00,34.84,34.93,34.81,34.88,182600.0,24.1359,24.1983,24.1151,24.1636,182600.0
2008-09-26 13:00:00,34.89,35.0,34.82,34.9,392700.0,24.1706,24.2468,24.1221,24.1775,392700.0
2008-09-26 13:30:00,34.9,35.04,34.85,34.88,348800.0,24.1775,24.2745,24.1429,24.1636,348800.0
2008-09-26 14:00:00,34.88,34.96,34.77,34.77,321200.0,24.1636,24.2191,24.0874,24.0874,321200.0
2008-09-26 14:30:00,34.77,34.87,34.71,34.72,378700.0,24.0874,24.1567,24.0459,24.0528,378700.0
2008-09-26 15:00:00,34.71,35.03,34.58,34.95,379400.0,24.0459,24.2676,23.9558,24.2121,379400.0
2008-09-26 15:30:00,34.96,35.16,34.89,35.11,1894700.0,24.2191,24.3576,24.1706,24.323,1894700.0
2008-09-26 16:00:00,35.11,35.2,34.9,35.05,5100.0,24.323,24.3853,24.1775,24.2814,5100.0
2008-09-29 09:30:00,34.36,34.44,33.44,33.66,733500.0,23.8034,23.8588,23.1661,23.3185,733500.0
2008-09-29 10:00:00,33.65,33.78,33.35,33.71,1033000.0,23.3115,23.4016,23.1037,23.3531,1033000.0
2008-09-29 10:30:00,33.73,33.84,33.53,33.65,830000.0,23.367,23.4432,23.2284,23.3115,830000.0
2008-09-29 11:00:00,33.65,33.84,33.58,33.72,640700.0,23.3115,23.4432,23.263,23.36,640700.0
2008-09-29 11:30:00,33.71,33.71,33.57,33.58,378000.0,23.3531,23.3531,23.2561,23.263,378000.0
2008-09-29 12:00:00,33.59,33.61,33.17,33.28,789500.0,23.27,23.2838,22.979,23.0552,789500.0
2008-09-29 12:30:00,33.27,33.58,33.15,33.36,485800.0,23.0483,23.263,22.9652,23.1106,485800.0
2008-09-29 13:00:00,33.35,33.55,33.16,33.43,876900.0,23.1037,23.2423,22.9721,23.1591,876900.0
2008-09-29 13:30:00,33.43,33.46,32.38,32.74,2131400.0,23.1591,23.1799,22.4317,22.6811,2131400.0
2008-09-29 14:00:00,32.75,33.09,32.17,32.56,2481400.0,22.6881,22.9236,22.2863,22.5564,2481400.0
2008-09-29 14:30:00,32.56,32.6,32.24,32.27,1082500.0,22.5564,22.5841,22.3347,22.3555,1082500.0
2008-09-29 15:00:00,32.27,32.39,31.69,31.81,1120600.0,22.3555,22.4387,21.9537,22.0369,1120600.0
2008-09-29 15:30:00,31.77,32.47,31.71,32.32,1433500.0,22.0091,22.4941,21.9676,22.3902,1433500.0
2008-09-29 16:00:00,32.32,32.32,32.3,32.3,6300.0,22.3902,22.3902,22.3763,22.3763,6300.0
2008-09-30 09:30:00,32.5,33.01,32.17,32.28,642700.0,22.5149,22.8682,22.2863,22.3625,642700.0
2008-09-30 10:00:00,32.29,32.9,32.25,32.7,915400.0,22.3694,22.792,22.3417,22.6534,915400.0
2008-09-30 10:30:00,32.71,32.92,32.66,32.67,834500.0,22.6603,22.8058,22.6257,22.6326,834500.0
2008-09-30 11:00:00,32.67,32.98,32.67,32.95,501100.0,22.6326,22.8474,22.6326,22.8266,501100.0
2008-09-30 11:30:00,32.95,33.21,32.92,33.13,486000.0,22.8266,23.0067,22.8058,22.9513,486000.0
2008-09-30 12:00:00,33.14,33.16,32.8,32.82,457900.0,22.9582,22.9721,22.7227,22.7365,457900.0
2008-09-30 12:30:00,32.83,33.0,32.8,32.94,405100.0,22.7435,22.8612,22.7227,22.8197,405100.0
2008-09-30 13:00:00,32.93,33.06,32.69,33.06,559500.0,22.8128,22.9028,22.6465,22.9028,559500.0
2008-09-30 13:30:00,33.06,33.19,32.96,33.02,330600.0,22.9028,22.9929,22.8335,22.8751,330600.0
2008-09-30 14:00:00,33.02,33.09,32.93,33.06,344700.0,22.8751,22.9236,22.8128,22.9028,344700.0
2008-09-30 14:30:00,33.06,33.14,33.0,33.01,265900.0,22.9028,22.9582,22.8612,22.8682,265900.0
2008-09-30 15:00:00,33.02,33.19,32.9,33.12,657700.0,22.8751,22.9929,22.792,22.9444,657700.0
2008-09-30 15:30:00,33.11,33.2,32.56,33.0,1591400.0,22.9374,22.9998,22.5564,22.8612,1591400.0
2008-09-30 16:00:00,33.18,33.25,33.18,33.25,38600.0,22.9859,23.0344,22.9859,23.0344,38600.0
2008-10-01 09:30:00,32.76,32.98,32.52,32.65,554900.0,22.695,22.8474,22.5287,22.6188,554900.0
2008-10-01 10:00:00,32.63,32.63,32.13,32.31,639600.0,22.6049,22.6049,22.2585,22.3832,639600.0
2008-10-01 10:30:00,32.31,32.37,32.16,32.28,620900.0,22.3832,22.4248,22.2793,22.3625,620900.0
2008-10-01 11:00:00,32.28,32.51,32.13,32.48,564100.0,22.3625,22.5218,22.2585,22.501,564100.0
2008-10-01 11:30:00,32.49,32.59,32.34,32.49,456900.0,22.5079,22.5772,22.404,22.5079,456900.0
2008-10-01 12:00:00,32.49,32.89,32.4,32.8,1071300.0,22.5079,22.785,22.4456,22.7227,1071300.0
2008-10-01 12:30:00,32.8,33.19,32.79,33.07,1423400.0,22.7227,22.9929,22.7158,22.9097,1423400.0
2008-10-01 13:00:00,33.07,33.09,32.68,32.71,436900.0,22.9097,22.9236,22.6396,22.6603,436900.0
2008-10-01 13:30:00,32.71,32.89,32.42,32.64,992300.0,22.6603,22.785,22.4594,22.6118,992300.0
2008-10-01 14:00:00,32.63,32.92,32.51,32.86,726400.0,22.6049,22.8058,22.5218,22.7643,726400.0
2008-10-01 14:30:00,32.85,32.88,32.55,32.66,699500.0,22.7573,22.7781,22.5495,22.6257,699500.0
2008-10-01 15:00:00,32.65,32.74,32.44,32.61,636700.0,22.6188,22.6811,22.4733,22.5911,636700.0
2008-10-01 15:30:00,32.63,32.7,32.47,32.6,1238100.0,22.6049,22.6534,22.4941,22.5841,1238100.0
2008-10-01 16:00:00,32.6,32.6,32.6,32.6,0.0,22.5841,22.5841,22.5841,22.5841,0.0
2008-10-02 09:30:00,31.54,31.86,30.77,30.86,968400.0,21.8498,22.0715,21.3164,21.3787,968400.0
2008-10-02 10:00:00,30.82,30.94,30.63,30.87,880000.0,21.351,21.4341,21.2194,21.3857,880000.0
2008-10-02 10:30:00,30.88,30.89,30.58,30.61,620800.0,21.3926,21.3995,21.1848,21.2055,620800.0
2008-10-02 11:00:00,30.6,30.85,30.29,30.76,1080800.0,21.1986,21.3718,20.9839,21.3095,1080800.0
2008-10-02 11:30:00,30.75,31.09,30.67,31.05,670200.0,21.3025,21.5381,21.2471,21.5104,670200.0
2008-10-02 12:00:00,31.04,31.24,30.9,30.92,1186300.0,21.5034,21.642,21.4064,21.4203,1186300.0
2008-10-02 12:30:00,30.93,31.02,30.87,30.95,365100.0,21.4272,21.4896,21.3857,21.4411,365100.0
2008-10-02 13:00:00,30.94,30.94,30.65,30.72,571700.0,21.4341,21.4341,21.2332,21.2817,571700.0
2008-10-02 13:30:00,30.72,30.88,30.48,30.67,904600.0,21.2817,21.3926,21.1155,21.2471,904600.0
2008-10-02 14:00:00,30.67,30.81,30.36,30.39,685700.0,21.2471,21.3441,21.0323,21.0531,685700.0
2008-10-02 14:30:00,30.4,30.54,30.19,30.53,898000.0,21.0601,21.157,20.9146,21.1501,898000.0
2008-10-02 15:00:00,30.53,30.59,30.03,30.1,564500.0,21.1501,21.1917,20.8037,20.8522,564500.0
2008-10-02 15:30:00,30.11,30.37,29.93,30.17,1964000.0,20.8592,21.0393,20.7345,20.9007,1964000.0
2008-10-02 16:00:00,30.19,30.22,30.09,30.09,101900.0,20.9146,20.9354,20.8453,20.8453,101900.0
2008-10-03 09:30:00,30.19,31.12,30.19,31.06,915700.0,20.9146,21.5588,20.9146,21.5173,915700.0
2008-10-03 10:00:00,31.07,31.16,30.81,31.1,1121500.0,21.5242,21.5866,21.3441,21.545,1121500.0
2008-10-03 10:30:00,31.11,31.43,31.05,31.38,1562100.0,21.5519,21.7736,21.5104,21.739,1562100.0
2008-10-03 11:00:00,31.38,31.51,31.23,31.28,750900.0,21.739,21.829,21.6351,21.6697,750900.0
2008-10-03 11:30:00,31.29,31.46,31.22,31.36,701800.0,21.6766,21.7944,21.6281,21.7251,701800.0
2008-10-03 12:00:00,31.36,31.41,31.03,31.2,617800.0,21.7251,21.7597,21.4965,21.6143,617800.0
2008-10-03 12:30:00,31.2,31.51,31.19,31.48,555600.0,21.6143,21.829,21.6073,21.8082,555600.0
2008-10-03 13:00:00,31.47,31.69,30.95,31.08,1407400.0,21.8013,21.9537,21.4411,21.5311,1407400.0
2008-10-03 13:30:00,31.08,31.22,30.58,30.86,2000100.0,21.5311,21.6281,21.1848,21.3787,2000100.0
2008-10-03 14:00:00,30.87,30.96,30.29,30.35,958000.0,21.3857,21.448,20.9839,21.0254,958000.0
2008-10-03 14:30:00,30.37,30.61,30.12,30.6,831200.0,21.0393,21.2055,20.8661,21.1986,831200.0
2008-10-03 15:00:00,30.59,30.8,30.2,30.29,994100.0,21.1917,21.3372,20.9215,20.9839,994100.0
2008-10-03 15:30:00,30.29,30.5,29.82,29.92,1311300.0,20.9839,21.1293,20.6583,20.7275,1311300.0
2008-10-03 16:00:00,29.83,29.83,29.77,29.77,10200.0,20.6652,20.6652,20.6236,20.6236,10200.0
2008-10-06 09:30:00,29.01,29.51,28.3,28.49,1576200.0,20.0971,20.4435,19.6052,19.7369,1576200.0
2008-10-06 10:00:00,28.49,28.56,27.82,28.02,2169800.0,19.7369,19.7854,19.2727,19.4113,2169800.0
2008-10-06 10:30:00,28.03,28.24,27.16,28.22,1755700.0,19.4182,19.5637,18.8155,19.5498,1755700.0
2008-10-06 11:00:00,28.23,28.78,28.15,28.55,2266100.0,19.5568,19.9378,19.5013,19.7784,2266100.0
2008-10-06 11:30:00,28.54,28.55,27.92,28.13,673400.0,19.7715,19.7784,19.342,19.4875,673400.0
2008-10-06 12:00:00,28.14,28.43,27.96,28.11,607100.0,19.4944,19.6953,19.3697,19.4736,607100.0
2008-10-06 12:30:00,28.12,28.19,27.88,27.95,816000.0,19.4806,19.529,19.3143,19.3628,816000.0
2008-10-06 13:00:00,27.94,28.33,27.82,28.08,965100.0,19.3559,19.626,19.2727,19.4528,965100.0
2008-10-06 13:30:00,28.08,28.09,27.53,27.89,732300.0,19.4528,19.4598,19.0718,19.3212,732300.0
2008-10-06 14:00:00,27.87,27.9,27.1,27.21,1672600.0,19.3074,19.3281,18.7739,18.8501,1672600.0
2008-10-06 14:30:00,27.21,27.52,26.89,27.37,1436900.0,18.8501,19.0649,18.6285,18.961,1436900.0
2008-10-06 15:00:00,27.36,28.63,27.23,28.5,2816900.0,18.9541,19.8339,18.864,19.7438,2816900.0
2008-10-06 15:30:00,28.52,29.02,28.13,28.84,3325300.0,19.7577,20.104,19.4875,19.9793,3325300.0
2008-10-06 16:00:00,28.82,28.89,28.65,28.65,54400.0,19.9655,20.014,19.8477,19.8477,54400.0
2008-10-07 09:30:00,29.16,29.53,28.54,28.96,2378200.0,20.201,20.4574,19.7715,20.0625,2378200.0
2008-10-07 10:00:00,28.97,29.43,28.63,29.42,1318200.0,20.0694,20.3881,19.8339,20.3811,1318200.0
2008-10-07 10:30:00,29.41,29.52,29.07,29.15,1030600.0,20.3742,20.4504,20.1387,20.1941,1030600.0
2008-10-07 11:00:00,29.15,29.29,28.59,28.82,1089900.0,20.1941,20.2911,19.8062,19.9655,1089900.0
2008-10-07 11:30:00,28.82,29.38,28.82,29.08,1322400.0,19.9655,20.3534,19.9655,20.1456,1322400.0
2008-10-07 12:00:00,29.09,29.14,28.71,28.8,608000.0,20.1525,20.1872,19.8893,19.9516,608000.0
2008-10-07 12:30:00,28.8,28.88,28.43,28.58,544400.0,19.9516,20.0071,19.6953,19.7992,544400.0
2008-10-07 13:00:00,28.58,28.92,28.15,28.29,890900.0,19.7992,20.0348,19.5013,19.5983,890900.0
2008-10-07 13:30:00,28.29,28.53,27.82,27.84,929000.0,19.5983,19.7646,19.2727,19.2866,929000.0
2008-10-07 14:00:00,27.83,28.49,27.71,28.3,941000.0,19.2797,19.7369,19.1965,19.6052,941000.0
2008-10-07 14:30:00,28.3,28.57,27.99,28.04,989800.0,19.6052,19.7923,19.3905,19.4251,989800.0
2008-10-07 15:00:00,28.05,28.1,27.57,27.82,928500.0,19.4321,19.4667,19.0995,19.2727,928500.0
2008-10-07 15:30:00,27.83,27.93,27.05,27.1,2237000.0,19.2797,19.3489,18.7393,18.7739,2237000.0
2008-10-07 16:00:00,27.0,27.0,27.0,27.0,3100.0,18.7047,18.7047,18.7047,18.7047,3100.0
2008-10-08 09:30:00,26.29,28.29,26.1,27.9,2086500.0,18.2128,19.5983,18.0812,19.3281,2086500.0
2008-10-08 10:00:00,27.9,28.47,27.31,27.58,2292500.0,19.3281,19.723,18.9194,19.1065,2292500.0
2008-10-08 10:30:00,27.62,27.74,26.88,27.36,1485300.0,19.1342,19.2173,18.6215,18.9541,1485300.0
2008-10-08 11:00:00,27.35,27.76,27.09,27.46,1148500.0,18.9471,19.2312,18.767,19.0233,1148500.0
2008-10-08 11:30:00,27.44,27.49,26.92,27.38,1083500.0,19.0095,19.0441,18.6492,18.9679,1083500.0
2008-10-08 12:00:00,27.4,27.4,26.84,26.96,1156400.0,18.9818,18.9818,18.5938,18.6769,1156400.0
2008-10-08 12:30:00,26.96,27.41,26.87,27.3,1541700.0,18.6769,18.9887,18.6146,18.9125,1541700.0
2008-10-08 13:00:00,27.3,28.22,27.28,27.73,2390400.0,18.9125,19.5498,18.8986,19.2104,2390400.0
2008-10-08 13:30:00,27.72,28.52,27.63,28.43,1646200.0,19.2034,19.7577,19.1411,19.6953,1646200.0
2008-10-08 14:00:00,28.41,28.97,28.28,28.71,2080300.0,19.6815,20.0694,19.5914,19.8893,2080300.0
2008-10-08 14:30:00,28.69,28.84,28.31,28.58,1393100.0,19.8754,19.9793,19.6122,19.7992,1393100.0
2008-10-08 15:00:00,28.58,29.54,28.29,28.97,6295900.0,19.7992,20.4643,19.5983,20.0694,6295900.0
2008-10-08 15:30:00,28.97,29.22,27.85,27.85,2147800.0,20.0694,20.2426,19.2935,19.2935,2147800.0
2008-10-08 16:00:00,28.14,28.14,27.61,28.0,13100.0,19.4944,19.4944,19.1272,19.3974,13100.0
2008-10-09 09:30:00,28.89,29.35,28.5,28.9,3746800.0,20.014,20.3327,19.7438,20.0209,3746800.0
2008-10-09 10:00:00,28.9,28.92,28.38,28.38,3295400.0,20.0209,20.0348,19.6607,19.6607,3295400.0
2008-10-09 10:30:00,28.39,28.61,28.01,28.13,2699500.0,19.6676,19.82,19.4043,19.4875,2699500.0
2008-10-09 11:00:00,28.13,28.43,27.65,28.32,1450000.0,19.4875,19.6953,19.155,19.6191,1450000.0
2008-10-09 11:30:00,28.31,28.76,28.2,28.36,1640000.0,19.6122,19.9239,19.536,19.6468,1640000.0
2008-10-09 12:00:00,28.38,28.56,28.19,28.32,886300.0,19.6607,19.7854,19.529,19.6191,886300.0
2008-10-09 12:30:00,28.33,28.4,28.0,28.23,738700.0,19.626,19.6745,19.3974,19.5568,738700.0
2008-10-09 13:00:00,28.25,28.52,28.06,28.36,944200.0,19.5706,19.7577,19.439,19.6468,944200.0
2008-10-09 13:30:00,28.38,28.56,28.1,28.25,1053100.0,19.6607,19.7854,19.4667,19.5706,1053100.0
2008-10-09 14:00:00,28.24,28.37,27.9,27.96,738800.0,19.5637,19.6537,19.3281,19.3697,738800.0
2008-10-09 14:30:00,27.94,28.06,27.58,27.6,953600.0,19.3559,19.439,19.1065,19.1203,953600.0
2008-10-09 15:00:00,27.61,27.62,26.93,26.95,2105200.0,19.1272,19.1342,18.6562,18.67,2105200.0
2008-10-09 15:30:00,26.96,27.1,26.1,26.38,3689300.0,18.6769,18.7739,18.0812,18.2751,3689300.0
2008-10-09 16:00:00,26.31,26.31,26.3,26.3,2600.0,18.2266,18.2266,18.2197,18.2197,2600.0
2008-10-10 09:30:00,25.33,26.17,24.14,25.69,2940500.0,17.5477,18.1297,16.7233,17.7971,2940500.0
2008-10-10 10:00:00,25.7,26.76,25.62,25.91,2304000.0,17.8041,18.5384,17.7486,17.9495,2304000.0
2008-10-10 10:30:00,25.97,26.07,25.22,25.45,1545400.0,17.9911,18.0604,17.4715,17.6309,1545400.0
2008-10-10 11:00:00,25.45,25.73,24.95,25.03,1412100.0,17.6309,17.8248,17.2845,17.3399,1412100.0
2008-10-10 11:30:00,25.03,25.12,24.54,24.76,1807000.0,17.3399,17.4023,17.0005,17.1529,1807000.0
2008-10-10 12:00:00,24.76,25.46,24.67,25.16,1495700.0,17.1529,17.6378,17.0905,17.43,1495700.0
2008-10-10 12:30:00,25.16,25.45,24.9,25.06,1178700.0,17.43,17.6309,17.2498,17.3607,1178700.0
2008-10-10 13:00:00,25.07,25.07,24.55,24.78,993300.0,17.3676,17.3676,17.0074,17.1667,993300.0
2008-10-10 13:30:00,24.78,24.8,24.05,24.46,2180100.0,17.1667,17.1806,16.661,16.945,2180100.0
2008-10-10 14:00:00,24.46,25.19,24.27,24.42,2251600.0,16.945,17.4508,16.8134,16.9173,2251600.0
2008-10-10 14:30:00,24.44,24.79,24.15,24.45,1454400.0,16.9312,17.1736,16.7303,16.9381,1454400.0
2008-10-10 15:00:00,24.44,26.33,24.38,26.24,2844100.0,16.9312,18.2405,16.8896,18.1782,2844100.0
2008-10-10 15:30:00,26.22,27.11,25.85,26.07,3508100.0,18.1643,18.7809,17.908,18.0604,3508100.0
2008-10-10 16:00:00,26.0,27.06,26.0,26.05,1100.0,18.0119,18.7462,18.0119,18.0465,1100.0
2008-10-13 09:30:00,26.9,27.25,26.47,26.83,2070100.0,18.6354,18.8778,18.3375,18.5869,2070100.0
2008-10-13 10:00:00,26.83,27.27,26.44,27.22,1100000.0,18.5869,18.8917,18.3167,18.8571,1100000.0
2008-10-13 10:30:00,27.22,27.41,27.08,27.32,752200.0,18.8571,18.9887,18.7601,18.9263,752200.0
2008-10-13 11:00:00,27.31,27.44,27.26,27.41,576400.0,18.9194,19.0095,18.8848,18.9887,576400.0
2008-10-13 11:30:00,27.41,27.7,27.33,27.44,418500.0,18.9887,19.1896,18.9333,19.0095,418500.0
2008-10-13 12:00:00,27.44,27.66,27.35,27.64,443800.0,19.0095,19.1619,18.9471,19.148,443800.0
2008-10-13 12:30:00,27.63,27.74,27.52,27.63,597700.0,19.1411,19.2173,19.0649,19.1411,597700.0
2008-10-13 13:00:00,27.63,27.71,27.53,27.6,381700.0,19.1411,19.1965,19.0718,19.1203,381700.0
2008-10-13 13:30:00,27.61,27.72,27.5,27.53,1245500.0,19.1272,19.2034,19.051,19.0718,1245500.0
2008-10-13 14:00:00,27.53,27.6,27.31,27.31,1164000.0,19.0718,19.1203,18.9194,18.9194,1164000.0
2008-10-13 14:30:00,27.31,27.82,27.29,27.8,966300.0,18.9194,19.2727,18.9056,19.2589,966300.0
2008-10-13 15:00:00,27.8,28.13,27.77,28.03,941000.0,19.2589,19.4875,19.2381,19.4182,941000.0
2008-10-13 15:30:00,28.03,28.91,28.0,28.87,2092400.0,19.4182,20.0278,19.3974,20.0001,2092400.0
2008-10-13 16:00:00,28.85,29.04,28.45,28.5,57300.0,19.9863,20.1179,19.7092,19.7438,57300.0
2008-10-14 09:30:00,30.09,30.09,28.69,28.79,4871300.0,20.8453,20.8453,19.8754,19.9447,4871300.0
2008-10-14 10:00:00,28.79,29.24,28.6,29.09,5676700.0,19.9447,20.2564,19.8131,20.1525,5676700.0
2008-10-14 10:30:00,29.1,29.16,28.18,28.76,4099700.0,20.1595,20.201,19.5221,19.9239,4099700.0
2008-10-14 11:00:00,28.74,28.89,28.33,28.82,2723400.0,19.9101,20.014,19.626,19.9655,2723400.0
2008-10-14 11:30:00,28.8,28.94,28.6,28.69,792500.0,19.9516,20.0486,19.8131,19.8754,792500.0
2008-10-14 12:00:00,28.68,28.86,28.44,28.81,905700.0,19.8685,19.9932,19.7022,19.9586,905700.0
2008-10-14 12:30:00,28.79,29.09,28.66,28.66,767100.0,19.9447,20.1525,19.8546,19.8546,767100.0
2008-10-14 13:00:00,28.68,28.76,28.43,28.51,1111700.0,19.8685,19.9239,19.6953,19.7507,1111700.0
2008-10-14 13:30:00,28.51,28.68,28.1,28.22,721000.0,19.7507,19.8685,19.4667,19.5498,721000.0
2008-10-14 14:00:00,28.2,28.29,27.51,27.99,2475800.0,19.536,19.5983,19.058,19.3905,2475800.0
2008-10-14 14:30:00,28.01,28.11,27.39,27.6,2005300.0,19.4043,19.4736,18.9748,19.1203,2005300.0
2008-10-14 15:00:00,27.61,28.26,27.54,28.22,2097800.0,19.1272,19.5775,19.0787,19.5498,2097800.0
2008-10-14 15:30:00,28.24,28.48,27.8,28.07,1985700.0,19.5637,19.7299,19.2589,19.4459,1985700.0
2008-10-14 16:00:00,28.02,28.6,28.02,28.6,11300.0,19.4113,19.8131,19.4113,19.8131,11300.0
2008-10-15 09:30:00,27.21,27.49,26.34,26.76,3011900.0,18.8501,19.0441,18.2474,18.5384,3011900.0
2008-10-15 10:00:00,26.74,26.74,26.15,26.3,2730800.0,18.5245,18.5245,18.1158,18.2197,2730800.0
2008-10-15 10:30:00,26.27,26.51,26.06,26.08,1294400.0,18.1989,18.3652,18.0535,18.0673,1294400.0
2008-10-15 11:00:00,26.1,26.26,26.01,26.13,757700.0,18.0812,18.192,18.0188,18.1019,757700.0
2008-10-15 11:30:00,26.13,26.43,26.13,26.32,760600.0,18.1019,18.3098,18.1019,18.2336,760600.0
2008-10-15 12:00:00,26.32,26.47,25.9,26.01,814900.0,18.2336,18.3375,17.9426,18.0188,814900.0
2008-10-15 12:30:00,26.05,26.31,26.03,26.15,749800.0,18.0465,18.2266,18.0327,18.1158,749800.0
2008-10-15 13:00:00,26.15,26.15,25.67,25.75,800900.0,18.1158,18.1158,17.7833,17.8387,800900.0
2008-10-15 13:30:00,25.75,25.79,25.34,25.39,1379400.0,17.8387,17.8664,17.5547,17.5893,1379400.0
2008-10-15 14:00:00,25.39,25.68,25.27,25.66,877800.0,17.5893,17.7902,17.5062,17.7764,877800.0
2008-10-15 14:30:00,25.66,25.85,25.39,25.56,589300.0,17.7764,17.908,17.5893,17.7071,589300.0
2008-10-15 15:00:00,25.58,25.99,25.42,25.53,1491300.0,17.7209,18.005,17.6101,17.6863,1491300.0
2008-10-15 15:30:00,25.53,25.58,24.65,24.84,3334100.0,17.6863,17.7209,17.0767,17.2083,3334100.0
2008-10-15 16:00:00,24.85,25.85,24.6,25.0,245600.0,17.2152,17.908,17.042,17.3191,245600.0
2008-10-16 09:30:00,25.0,25.9,24.56,25.42,4592200.0,17.3191,17.9426,17.0143,17.6101,4592200.0
2008-10-16 10:00:00,25.44,25.44,24.47,24.54,3545200.0,17.6239,17.6239,16.952,17.0005,3545200.0
2008-10-16 10:30:00,24.53,24.59,23.98,24.0,2532100.0,16.9935,17.0351,16.6125,16.6264,2532100.0
2008-10-16 11:00:00,23.99,24.04,23.53,23.77,2021300.0,16.6194,16.6541,16.3008,16.467,2021300.0
2008-10-16 11:30:00,23.78,25.05,23.77,24.4,1860900.0,16.474,17.3538,16.467,16.9035,1860900.0
2008-10-16 12:00:00,24.4,25.01,24.06,24.47,2083900.0,16.9035,17.3261,16.6679,16.952,2083900.0
2008-10-16 12:30:00,24.47,24.71,24.23,24.26,1849400.0,16.952,17.1182,16.7857,16.8065,1849400.0
2008-10-16 13:00:00,24.25,24.6,24.14,24.37,1520900.0,16.7996,17.042,16.7233,16.8827,1520900.0
2008-10-16 13:30:00,24.35,24.76,24.08,24.61,1319500.0,16.8688,17.1529,16.6818,17.0489,1319500.0
2008-10-16 14:00:00,24.62,24.69,24.1,24.21,1074900.0,17.0559,17.1044,16.6956,16.7718,1074900.0
2008-10-16 14:30:00,24.26,24.96,24.14,24.69,1716400.0,16.8065,17.2914,16.7233,17.1044,1716400.0
2008-10-16 15:00:00,24.68,25.4,24.59,25.27,1777300.0,17.0974,17.5962,17.0351,17.5062,1777300.0
2008-10-16 15:30:00,25.26,25.74,25.05,25.61,2069800.0,17.4992,17.8318,17.3538,17.7417,2069800.0
2008-10-16 16:00:00,25.61,25.61,24.74,25.23,800.0,17.7417,17.7417,17.139,17.4785,800.0
2008-10-17 09:30:00,24.75,25.58,24.6,25.57,1609800.0,17.1459,17.7209,17.042,17.714,1609800.0
2008-10-17 10:00:00,25.58,25.71,25.19,25.66,2096800.0,17.7209,17.811,17.4508,17.7764,2096800.0
2008-10-17 10:30:00,25.66,26.01,25.3,25.81,1734200.0,17.7764,18.0188,17.527,17.8803,1734200.0
2008-10-17 11:00:00,25.81,26.18,25.52,25.59,1924700.0,17.8803,18.1366,17.6794,17.7279,1924700.0
2008-10-17 11:30:00,25.57,25.82,25.47,25.76,795500.0,17.714,17.8872,17.6447,17.8456,795500.0
2008-10-17 12:00:00,25.74,26.0,25.7,25.88,763200.0,17.8318,18.0119,17.8041,17.9288,763200.0
2008-10-17 12:30:00,25.87,26.46,25.74,26.36,1126500.0,17.9218,18.3306,17.8318,18.2613,1126500.0
2008-10-17 13:00:00,26.36,26.5,26.23,26.4,1400900.0,18.2613,18.3583,18.1712,18.289,1400900.0
2008-10-17 13:30:00,26.39,26.85,26.39,26.57,1123800.0,18.2821,18.6007,18.2821,18.4068,1123800.0
2008-10-17 14:00:00,26.59,26.77,26.09,26.24,1047700.0,18.4206,18.5453,18.0742,18.1782,1047700.0
2008-10-17 14:30:00,26.24,26.43,25.83,26.23,1410000.0,18.1782,18.3098,17.8941,18.1712,1410000.0
2008-10-17 15:00:00,26.24,26.51,25.6,25.86,2460600.0,18.1782,18.3652,17.7348,17.9149,2460600.0
2008-10-17 15:30:00,25.86,26.04,25.51,25.52,3440000.0,17.9149,18.0396,17.6724,17.6794,3440000.0
2008-10-17 16:00:00,25.88,26.18,25.17,25.65,23900.0,17.9288,18.1366,17.4369,17.7694,23900.0
2008-10-20 09:30:00,25.91,26.71,25.91,26.67,1243300.0,17.9495,18.5038,17.9495,18.476,1243300.0
2008-10-20 10:00:00,26.71,26.86,26.34,26.37,1780900.0,18.5038,18.6077,18.2474,18.2682,1780900.0
2008-10-20 10:30:00,26.37,26.71,26.31,26.46,834300.0,18.2682,18.5038,18.2266,18.3306,834300.0
2008-10-20 11:00:00,26.45,26.48,26.1,26.39,912200.0,18.3236,18.3444,18.0812,18.2821,912200.0
2008-10-20 11:30:00,26.4,26.65,26.25,26.55,788500.0,18.289,18.4622,18.1851,18.3929,788500.0
2008-10-20 12:00:00,26.54,26.78,26.39,26.62,606000.0,18.386,18.5522,18.2821,18.4414,606000.0
2008-10-20 12:30:00,26.63,26.71,26.42,26.52,922600.0,18.4483,18.5038,18.3029,18.3721,922600.0
2008-10-20 13:00:00,26.52,26.71,26.39,26.67,883300.0,18.3721,18.5038,18.2821,18.476,883300.0
2008-10-20 13:30:00,26.67,26.82,26.55,26.69,967200.0,18.476,18.58,18.3929,18.4899,967200.0
2008-10-20 14:00:00,26.68,26.96,26.66,26.87,773100.0,18.483,18.6769,18.4691,18.6146,773100.0
2008-10-20 14:30:00,26.88,27.04,26.73,27.0,723300.0,18.6215,18.7324,18.5176,18.7047,723300.0
2008-10-20 15:00:00,27.0,27.15,26.85,27.11,1337000.0,18.7047,18.8086,18.6007,18.7809,1337000.0
2008-10-20 15:30:00,27.08,27.53,26.97,27.5,1622900.0,18.7601,19.0718,18.6839,19.051,1622900.0
2008-10-20 16:00:00,27.5,27.5,27.33,27.33,2600.0,19.051,19.051,18.9333,18.9333,2600.0
2008-10-21 09:30:00,26.7,27.03,26.58,26.82,843300.0,18.4968,18.7254,18.4137,18.58,843300.0
2008-10-21 10:00:00,26.82,27.34,26.72,27.22,1248800.0,18.58,18.9402,18.5107,18.8571,1248800.0
2008-10-21 10:30:00,27.2,27.2,26.7,26.78,745600.0,18.8432,18.8432,18.4968,18.5522,745600.0
2008-10-21 11:00:00,26.77,26.94,26.67,26.69,752500.0,18.5453,18.6631,18.476,18.4899,752500.0
2008-10-21 11:30:00,26.69,26.69,26.14,26.2,1816000.0,18.4899,18.4899,18.1089,18.1504,1816000.0
2008-10-21 12:00:00,26.19,26.41,26.13,26.32,858400.0,18.1435,18.2959,18.1019,18.2336,858400.0
2008-10-21 12:30:00,26.31,26.46,26.12,26.12,479500.0,18.2266,18.3306,18.095,18.095,479500.0
2008-10-21 13:00:00,26.11,26.54,26.09,26.39,450000.0,18.0881,18.386,18.0742,18.2821,450000.0
2008-10-21 13:30:00,26.39,26.56,26.28,26.36,465800.0,18.2821,18.3998,18.2059,18.2613,465800.0
2008-10-21 14:00:00,26.36,26.8,26.36,26.8,545500.0,18.2613,18.5661,18.2613,18.5661,545500.0
2008-10-21 14:30:00,26.81,27.02,26.65,26.84,971100.0,18.573,18.7185,18.4622,18.5938,971100.0
2008-10-21 15:00:00,26.84,27.06,26.41,26.47,1124000.0,18.5938,18.7462,18.2959,18.3375,1124000.0
2008-10-21 15:30:00,26.48,26.53,25.99,26.07,2263700.0,18.3444,18.3791,18.005,18.0604,2263700.0
2008-10-21 16:00:00,26.0,26.1,25.93,26.0,25400.0,18.0119,18.0812,17.9634,18.0119,25400.0
2008-10-22 09:30:00,25.48,25.48,24.59,24.67,1514100.0,17.6517,17.6517,17.0351,17.0905,1514100.0
2008-10-22 10:00:00,24.66,24.91,24.5,24.68,1405100.0,17.0836,17.2568,16.9727,17.0974,1405100.0
2008-10-22 10:30:00,24.68,25.04,24.56,25.03,1319100.0,17.0974,17.3468,17.0143,17.3399,1319100.0
2008-10-22 11:00:00,25.02,25.05,24.76,24.8,686600.0,17.333,17.3538,17.1529,17.1806,686600.0
2008-10-22 11:30:00,24.79,24.93,24.65,24.74,684600.0,17.1736,17.2706,17.0767,17.139,684600.0
2008-10-22 12:00:00,24.73,24.97,24.68,24.92,743700.0,17.1321,17.2983,17.0974,17.2637,743700.0
2008-10-22 12:30:00,24.9,24.91,24.64,24.69,538700.0,17.2498,17.2568,17.0697,17.1044,538700.0
2008-10-22 13:00:00,24.66,24.66,24.37,24.41,645800.0,17.0836,17.0836,16.8827,16.9104,645800.0
2008-10-22 13:30:00,24.41,24.54,24.27,24.49,1597200.0,16.9104,17.0005,16.8134,16.9658,1597200.0
2008-10-22 14:00:00,24.47,24.51,24.22,24.44,652600.0,16.952,16.9797,16.7788,16.9312,652600.0
2008-10-22 14:30:00,24.44,24.44,24.04,24.2,659200.0,16.9312,16.9312,16.6541,16.7649,659200.0
2008-10-22 15:00:00,24.2,24.28,23.88,23.88,1247700.0,16.7649,16.8203,16.5432,16.5432,1247700.0
2008-10-22 15:30:00,23.88,24.25,23.37,24.08,4394400.0,16.5432,16.7996,16.1899,16.6818,4394400.0
2008-10-22 16:00:00,24.06,24.29,24.04,24.15,16300.0,16.6679,16.8273,16.6541,16.7303,16300.0
2008-10-23 09:30:00,24.14,24.61,23.53,24.03,1143600.0,16.7233,17.0489,16.3008,16.6471,1143600.0
2008-10-23 10:00:00,24.02,24.36,23.77,23.87,2310300.0,16.6402,16.8758,16.467,16.5363,2310300.0
2008-10-23 10:30:00,23.86,24.7,23.86,24.63,1235100.0,16.5294,17.1113,16.5294,17.0628,1235100.0
2008-10-23 11:00:00,24.64,24.79,24.09,24.15,1414000.0,17.0697,17.1736,16.6887,16.7303,1414000.0
2008-10-23 11:30:00,24.15,24.42,24.06,24.26,544500.0,16.7303,16.9173,16.6679,16.8065,544500.0
2008-10-23 12:00:00,24.24,24.25,23.54,23.58,613900.0,16.7926,16.7996,16.3077,16.3354,613900.0
2008-10-23 12:30:00,23.58,23.75,23.32,23.34,1095100.0,16.3354,16.4532,16.1553,16.1691,1095100.0
2008-10-23 13:00:00,23.33,23.62,23.1,23.1,1265800.0,16.1622,16.3631,16.0029,16.0029,1265800.0
2008-10-23 13:30:00,23.11,23.37,23.0,23.2,1461300.0,16.0098,16.1899,15.9336,16.0721,1461300.0
2008-10-23 14:00:00,23.18,23.18,22.61,23.03,1668200.0,16.0583,16.0583,15.6634,15.9544,1668200.0
2008-10-23 14:30:00,23.04,23.36,22.73,22.99,1395800.0,15.9613,16.183,15.7465,15.9267,1395800.0
2008-10-23 15:00:00,23.01,23.69,22.84,23.32,1994300.0,15.9405,16.4116,15.8228,16.1553,1994300.0
2008-10-23 15:30:00,23.32,23.86,22.95,23.81,2713900.0,16.1553,16.5294,15.899,16.4947,2713900.0
2008-10-23 16:00:00,23.71,23.93,23.62,23.62,10100.0,16.4255,16.5779,16.3631,16.3631,10100.0
2008-10-24 09:30:00,21.55,22.94,21.55,22.87,1022200.0,14.9291,15.892,14.9291,15.8435,1022200.0
2008-10-24 10:00:00,22.87,23.22,22.4,22.59,1905000.0,15.8435,16.086,15.5179,15.6496,1905000.0
2008-10-24 10:30:00,22.59,23.08,22.51,22.96,1282200.0,15.6496,15.989,15.5941,15.9059,1282200.0
2008-10-24 11:00:00,22.98,23.35,22.84,23.24,862500.0,15.9197,16.1761,15.8228,16.0999,862500.0
2008-10-24 11:30:00,23.25,23.53,23.1,23.22,651000.0,16.1068,16.3008,16.0029,16.086,651000.0
2008-10-24 12:00:00,23.22,23.3,22.9,22.9,846200.0,16.086,16.1414,15.8643,15.8643,846200.0
2008-10-24 12:30:00,22.89,23.01,22.71,22.88,903900.0,15.8574,15.9405,15.7327,15.8505,903900.0
2008-10-24 13:00:00,22.89,23.2,22.86,22.99,824800.0,15.8574,16.0721,15.8366,15.9267,824800.0
2008-10-24 13:30:00,22.98,22.98,22.5,22.5,785400.0,15.9197,15.9197,15.5872,15.5872,785400.0
2008-10-24 14:00:00,22.5,22.77,22.39,22.65,822600.0,15.5872,15.7743,15.511,15.6911,822600.0
2008-10-24 14:30:00,22.66,23.25,22.66,23.19,1284900.0,15.6981,16.1068,15.6981,16.0652,1284900.0
2008-10-24 15:00:00,23.19,23.47,22.57,23.15,2201600.0,16.0652,16.2592,15.6357,16.0375,2201600.0
2008-10-24 15:30:00,23.16,23.24,22.77,22.86,2149400.0,16.0444,16.0999,15.7743,15.8366,2149400.0
2008-10-24 16:00:00,22.85,23.3,22.75,23.25,4400.0,15.8297,16.1414,15.7604,16.1068,4400.0
2008-10-27 09:30:00,22.39,23.29,22.34,23.18,1397800.0,15.511,16.1345,15.4764,16.0583,1397800.0
2008-10-27 10:00:00,23.2,23.48,22.75,22.95,1691000.0,16.0721,16.2661,15.7604,15.899,1691000.0
2008-10-27 10:30:00,22.95,22.99,22.61,22.96,631900.0,15.899,15.9267,15.6634,15.9059,631900.0
2008-10-27 11:00:00,22.96,23.23,22.74,22.87,591800.0,15.9059,16.0929,15.7535,15.8435,591800.0
2008-10-27 11:30:00,22.87,22.89,22.67,22.78,564300.0,15.8435,15.8574,15.705,15.7812,564300.0
2008-10-27 12:00:00,22.78,23.06,22.74,22.79,789600.0,15.7812,15.9752,15.7535,15.7881,789600.0
2008-10-27 12:30:00,22.79,23.16,22.73,23.15,678600.0,15.7881,16.0444,15.7465,16.0375,678600.0
2008-10-27 13:00:00,23.14,23.22,22.92,23.21,739200.0,16.0306,16.086,15.8782,16.0791,739200.0
2008-10-27 13:30:00,23.21,23.3,23.03,23.06,856200.0,16.0791,16.1414,15.9544,15.9752,856200.0
2008-10-27 14:00:00,23.07,23.12,22.66,22.66,730800.0,15.9821,16.0167,15.6981,15.6981,730800.0
2008-10-27 14:30:00,22.66,22.85,22.47,22.48,748700.0,15.6981,15.8297,15.5664,15.5734,748700.0
2008-10-27 15:00:00,22.49,22.88,22.48,22.58,832800.0,15.5803,15.8505,15.5734,15.6426,832800.0
2008-10-27 15:30:00,22.59,22.74,21.76,21.82,1890900.0,15.6496,15.7535,15.0746,15.1161,1890900.0
2008-10-27 16:00:00,21.58,21.99,21.24,21.99,28300.0,14.9499,15.2339,14.7143,15.2339,28300.0
2008-10-28 09:30:00,22.41,23.01,22.41,22.88,1029300.0,15.5249,15.9405,15.5249,15.8505,1029300.0
2008-10-28 10:00:00,22.89,22.89,22.31,22.4,1036700.0,15.8574,15.8574,15.4556,15.5179,1036700.0
2008-10-28 10:30:00,22.38,22.41,21.7,21.78,1200000.0,15.5041,15.5249,15.033,15.0884,1200000.0
2008-10-28 11:00:00,21.77,22.17,21.77,22.02,995200.0,15.0815,15.3586,15.0815,15.2547,995200.0
2008-10-28 11:30:00,22.01,22.38,22.01,22.07,643300.0,15.2478,15.5041,15.2478,15.2893,643300.0
2008-10-28 12:00:00,22.07,22.3,21.98,22.06,620500.0,15.2893,15.4487,15.227,15.2824,620500.0
2008-10-28 12:30:00,22.07,22.44,22.07,22.41,333200.0,15.2893,15.5456,15.2893,15.5249,333200.0
2008-10-28 13:00:00,22.41,22.6,22.34,22.41,454700.0,15.5249,15.6565,15.4764,15.5249,454700.0
2008-10-28 13:30:00,22.4,22.46,22.07,22.16,337500.0,15.5179,15.5595,15.2893,15.3517,337500.0
2008-10-28 14:00:00,22.15,22.65,22.14,22.62,442100.0,15.3447,15.6911,15.3378,15.6703,442100.0
2008-10-28 14:30:00,22.62,23.26,22.62,23.09,1016900.0,15.6703,16.1137,15.6703,15.9959,1016900.0
2008-10-28 15:00:00,23.1,23.52,22.86,23.46,1531900.0,16.0029,16.2938,15.8366,16.2523,1531900.0
2008-10-28 15:30:00,23.47,24.49,23.23,24.38,3146800.0,16.2592,16.9658,16.0929,16.8896,3146800.0
2008-10-28 16:00:00,24.39,24.74,23.85,24.1,19000.0,16.8965,17.139,16.5224,16.6956,19000.0
2008-10-29 09:30:00,24.58,24.68,24.1,24.52,2244800.0,17.0282,17.0974,16.6956,16.9866,2244800.0
2008-10-29 10:00:00,24.51,25.07,24.4,24.78,878800.0,16.9797,17.3676,16.9035,17.1667,878800.0
2008-10-29 10:30:00,24.77,24.81,24.31,24.45,697100.0,17.1598,17.1875,16.8411,16.9381,697100.0
2008-10-29 11:00:00,24.44,24.85,24.39,24.82,643200.0,16.9312,17.2152,16.8965,17.1944,643200.0
2008-10-29 11:30:00,24.82,24.98,24.78,24.98,343100.0,17.1944,17.3053,17.1667,17.3053,343100.0
2008-10-29 12:00:00,24.98,25.03,24.7,25.02,1172400.0,17.3053,17.3399,17.1113,17.333,1172400.0
2008-10-29 12:30:00,25.03,25.27,24.98,24.99,576600.0,17.3399,17.5062,17.3053,17.3122,576600.0
2008-10-29 13:00:00,25.01,25.14,24.96,25.07,258800.0,17.3261,17.4161,17.2914,17.3676,258800.0
2008-10-29 13:30:00,25.09,25.3,25.05,25.06,526400.0,17.3815,17.527,17.3538,17.3607,526400.0
2008-10-29 14:00:00,25.06,25.31,24.69,24.93,1376200.0,17.3607,17.5339,17.1044,17.2706,1376200.0
2008-10-29 14:30:00,24.94,25.27,24.56,25.13,1942300.0,17.2776,17.5062,17.0143,17.4092,1942300.0
2008-10-29 15:00:00,25.13,25.92,24.95,25.62,1696100.0,17.4092,17.9565,17.2845,17.7486,1696100.0
2008-10-29 15:30:00,25.62,26.09,24.89,24.89,3009800.0,17.7486,18.0742,17.2429,17.2429,3009800.0
2008-10-29 16:00:00,25.01,25.43,24.87,24.92,26400.0,17.3261,17.617,17.2291,17.2637,26400.0
2008-10-30 09:30:00,25.85,26.08,25.67,25.78,2336500.0,17.908,18.0673,17.7833,17.8595,2336500.0
2008-10-30 10:00:00,25.77,26.05,25.37,25.37,1078600.0,17.8526,18.0465,17.5754,17.5754,1078600.0
2008-10-30 10:30:00,25.38,25.48,25.1,25.32,1304300.0,17.5824,17.6517,17.3884,17.5408,1304300.0
2008-10-30 11:00:00,25.31,25.59,25.05,25.1,974200.0,17.5339,17.7279,17.3538,17.3884,974200.0
2008-10-30 11:30:00,25.13,25.2,24.56,24.73,1687100.0,17.4092,17.4577,17.0143,17.1321,1687100.0
2008-10-30 12:00:00,24.72,25.16,24.69,25.02,1181200.0,17.1252,17.43,17.1044,17.333,1181200.0
2008-10-30 12:30:00,25.0,25.25,24.95,25.06,782000.0,17.3191,17.4923,17.2845,17.3607,782000.0
2008-10-30 13:00:00,25.06,25.41,24.95,25.15,772700.0,17.3607,17.6032,17.2845,17.423,772700.0
2008-10-30 13:30:00,25.16,25.36,25.07,25.32,331400.0,17.43,17.5685,17.3676,17.5408,331400.0
2008-10-30 14:00:00,25.28,25.56,25.23,25.48,609700.0,17.5131,17.7071,17.4785,17.6517,609700.0
2008-10-30 14:30:00,25.45,25.63,25.36,25.52,1114000.0,17.6309,17.7556,17.5685,17.6794,1114000.0
2008-10-30 15:00:00,25.53,25.77,25.17,25.45,1299700.0,17.6863,17.8526,17.4369,17.6309,1299700.0
2008-10-30 15:30:00,25.46,25.77,25.15,25.67,2135300.0,17.6378,17.8526,17.423,17.7833,2135300.0
2008-10-30 16:00:00,25.69,25.69,25.69,25.69,100.0,17.7971,17.7971,17.7971,17.7971,100.0
2008-10-31 09:30:00,25.37,25.53,25.02,25.33,574500.0,17.5754,17.6863,17.333,17.5477,574500.0
2008-10-31 10:00:00,25.33,25.76,25.31,25.6,577400.0,17.5477,17.8456,17.5339,17.7348,577400.0
2008-10-31 10:30:00,25.58,25.7,25.29,25.47,758600.0,17.7209,17.8041,17.52,17.6447,758600.0
2008-10-31 11:00:00,25.48,25.86,25.47,25.77,284100.0,17.6517,17.9149,17.6447,17.8526,284100.0
2008-10-31 11:30:00,25.77,25.86,25.6,25.68,304000.0,17.8526,17.9149,17.7348,17.7902,304000.0
2008-10-31 12:00:00,25.69,25.7,25.43,25.58,320100.0,17.7971,17.8041,17.617,17.7209,320100.0
2008-10-31 12:30:00,25.58,25.65,25.44,25.6,399100.0,17.7209,17.7694,17.6239,17.7348,399100.0
2008-10-31 13:00:00,25.59,26.06,25.58,25.94,448300.0,17.7279,18.0535,17.7209,17.9703,448300.0
2008-10-31 13:30:00,25.93,26.14,25.92,26.01,873600.0,17.9634,18.1089,17.9565,18.0188,873600.0
2008-10-31 14:00:00,26.01,26.15,25.9,26.12,555400.0,18.0188,18.1158,17.9426,18.095,555400.0
2008-10-31 14:30:00,26.13,26.33,25.99,26.32,693200.0,18.1019,18.2405,18.005,18.2336,693200.0
2008-10-31 15:00:00,26.34,26.49,25.85,25.96,1467500.0,18.2474,18.3513,17.908,17.9842,1467500.0
2008-10-31 15:30:00,25.97,26.28,25.68,26.0,2204500.0,17.9911,18.2059,17.7902,18.0119,2204500.0
2008-10-31 16:00:00,25.92,25.92,25.92,25.92,300.0,17.9565,17.9565,17.9565,17.9565,300.0
2008-11-03 09:30:00,25.97,26.33,25.69,26.08,477200.0,17.9911,18.2405,17.7971,18.0673,477200.0
2008-11-03 10:00:00,26.08,26.14,25.64,25.71,606500.0,18.0673,18.1089,17.7625,17.811,606500.0
2008-11-03 10:30:00,25.71,26.02,25.6,25.97,569600.0,17.811,18.0257,17.7348,17.9911,569600.0
2008-11-03 11:00:00,25.97,26.03,25.83,25.91,517300.0,17.9911,18.0327,17.8941,17.9495,517300.0
2008-11-03 11:30:00,25.91,26.24,25.9,26.2,413000.0,17.9495,18.1782,17.9426,18.1504,413000.0
2008-11-03 12:00:00,26.2,26.2,25.99,26.06,461000.0,18.1504,18.1504,18.005,18.0535,461000.0
2008-11-03 12:30:00,26.04,26.11,25.82,25.86,309900.0,18.0396,18.0881,17.8872,17.9149,309900.0
2008-11-03 13:00:00,25.86,26.03,25.85,25.87,225600.0,17.9149,18.0327,17.908,17.9218,225600.0
2008-11-03 13:30:00,25.87,25.94,25.68,25.71,451600.0,17.9218,17.9703,17.7902,17.811,451600.0
2008-11-03 14:00:00,25.7,25.72,25.49,25.58,1021300.0,17.8041,17.8179,17.6586,17.7209,1021300.0
2008-11-03 14:30:00,25.59,25.71,25.52,25.55,589200.0,17.7279,17.811,17.6794,17.7001,589200.0
2008-11-03 15:00:00,25.54,25.65,25.4,25.64,534800.0,17.6932,17.7694,17.5962,17.7625,534800.0
2008-11-03 15:30:00,25.65,25.84,25.58,25.75,1337200.0,17.7694,17.901,17.7209,17.8387,1337200.0
2008-11-03 16:00:00,25.75,25.75,25.75,25.75,0.0,17.8387,17.8387,17.8387,17.8387,0.0
2008-11-04 09:30:00,26.52,26.77,26.48,26.52,2016300.0,18.3721,18.5453,18.3444,18.3721,2016300.0
2008-11-04 10:00:00,26.49,26.87,26.45,26.87,528100.0,18.3513,18.6146,18.3236,18.6146,528100.0
2008-11-04 10:30:00,26.87,27.16,26.87,27.03,897900.0,18.6146,18.8155,18.6146,18.7254,897900.0
2008-11-04 11:00:00,27.03,27.17,27.0,27.08,1094000.0,18.7254,18.8224,18.7047,18.7601,1094000.0
2008-11-04 11:30:00,27.07,27.3,27.01,27.2,218200.0,18.7531,18.9125,18.7116,18.8432,218200.0
2008-11-04 12:00:00,27.19,27.19,26.91,26.91,355600.0,18.8363,18.8363,18.6423,18.6423,355600.0
2008-11-04 12:30:00,26.91,26.97,26.85,26.94,298700.0,18.6423,18.6839,18.6007,18.6631,298700.0
2008-11-04 13:00:00,26.94,27.07,26.83,27.05,565500.0,18.6631,18.7531,18.5869,18.7393,565500.0
2008-11-04 13:30:00,27.06,27.2,26.94,27.06,240800.0,18.7462,18.8432,18.6631,18.7462,240800.0
2008-11-04 14:00:00,27.05,27.05,26.79,26.96,427700.0,18.7393,18.7393,18.5592,18.6769,427700.0
2008-11-04 14:30:00,26.95,26.99,26.63,26.72,740200.0,18.67,18.6977,18.4483,18.5107,740200.0
2008-11-04 15:00:00,26.72,26.89,26.61,26.79,935400.0,18.5107,18.6285,18.4345,18.5592,935400.0
2008-11-04 15:30:00,26.8,27.26,26.8,27.19,1310700.0,18.5661,18.8848,18.5661,18.8363,1310700.0
2008-11-04 16:00:00,27.19,27.19,27.14,27.14,1500.0,18.8363,18.8363,18.8016,18.8016,1500.0
2008-11-05 09:30:00,26.81,26.87,26.11,26.25,3529300.0,18.573,18.6146,18.0881,18.1851,3529300.0
2008-11-05 10:00:00,26.25,26.93,26.2,26.93,2008700.0,18.1851,18.6562,18.1504,18.6562,2008700.0
2008-11-05 10:30:00,26.93,27.06,26.67,26.69,566400.0,18.6562,18.7462,18.476,18.4899,566400.0
2008-11-05 11:00:00,26.7,26.78,26.47,26.51,499000.0,18.4968,18.5522,18.3375,18.3652,499000.0
2008-11-05 11:30:00,26.51,26.61,26.38,26.5,693900.0,18.3652,18.4345,18.2751,18.3583,693900.0
2008-11-05 12:00:00,26.51,26.54,26.15,26.17,387700.0,18.3652,18.386,18.1158,18.1297,387700.0
2008-11-05 12:30:00,26.18,26.26,26.07,26.19,378800.0,18.1366,18.192,18.0604,18.1435,378800.0
2008-11-05 13:00:00,26.19,26.31,26.05,26.15,223300.0,18.1435,18.2266,18.0465,18.1158,223300.0
2008-11-05 13:30:00,26.14,26.21,26.0,26.08,521300.0,18.1089,18.1574,18.0119,18.0673,521300.0
2008-11-05 14:00:00,26.06,26.17,25.9,26.0,566900.0,18.0535,18.1297,17.9426,18.0119,566900.0
2008-11-05 14:30:00,26.0,26.23,25.99,26.05,511600.0,18.0119,18.1712,18.005,18.0465,511600.0
2008-11-05 15:00:00,26.05,26.19,25.69,25.76,646100.0,18.0465,18.1435,17.7971,17.8456,646100.0
2008-11-05 15:30:00,25.77,25.88,25.42,25.52,1478000.0,17.8526,17.9288,17.6101,17.6794,1478000.0
2008-11-05 16:00:00,25.52,25.71,25.52,25.71,44000.0,17.6794,17.811,17.6794,17.811,44000.0
2008-11-06 09:30:00,25.13,25.57,24.91,24.95,685900.0,17.4092,17.714,17.2568,17.2845,685900.0
2008-11-06 10:00:00,24.95,25.03,24.7,24.78,1055000.0,17.2845,17.3399,17.1113,17.1667,1055000.0
2008-11-06 10:30:00,24.78,24.79,24.5,24.75,897000.0,17.1667,17.1736,16.9727,17.1459,897000.0
2008-11-06 11:00:00,24.76,24.83,24.4,24.48,560500.0,17.1529,17.2014,16.9035,16.9589,560500.0
2008-11-06 11:30:00,24.48,24.72,24.36,24.59,713200.0,16.9589,17.1252,16.8758,17.0351,713200.0
2008-11-06 12:00:00,24.57,24.68,24.37,24.45,880300.0,17.0212,17.0974,16.8827,16.9381,880300.0
2008-11-06 12:30:00,24.45,24.55,24.32,24.48,388200.0,16.9381,17.0074,16.848,16.9589,388200.0
2008-11-06 13:00:00,24.48,24.51,24.17,24.38,827800.0,16.9589,16.9797,16.7441,16.8896,827800.0
2008-11-06 13:30:00,24.38,24.43,24.12,24.35,956000.0,16.8896,16.9242,16.7095,16.8688,956000.0
2008-11-06 14:00:00,24.35,24.65,24.31,24.37,654500.0,16.8688,17.0767,16.8411,16.8827,654500.0
2008-11-06 14:30:00,24.37,24.85,24.35,24.59,890900.0,16.8827,17.2152,16.8688,17.0351,890900.0
2008-11-06 15:00:00,24.6,24.71,24.22,24.3,1031300.0,17.042,17.1182,16.7788,16.8342,1031300.0
2008-11-06 15:30:00,24.3,24.41,24.05,24.16,1557900.0,16.8342,16.9104,16.661,16.7372,1557900.0
2008-11-06 16:00:00,24.0,24.8,24.0,24.45,3400.0,16.6264,17.1806,16.6264,16.9381,3400.0
2008-11-07 09:30:00,24.5,24.54,24.08,24.3,817900.0,16.9727,17.0005,16.6818,16.8342,817900.0
2008-11-07 10:00:00,24.31,25.03,24.31,24.79,1413200.0,16.8411,17.3399,16.8411,17.1736,1413200.0
2008-11-07 10:30:00,24.79,25.02,24.7,24.72,500000.0,17.1736,17.333,17.1113,17.1252,500000.0
2008-11-07 11:00:00,24.75,24.79,24.37,24.43,703500.0,17.1459,17.1736,16.8827,16.9242,703500.0
2008-11-07 11:30:00,24.44,24.79,24.37,24.78,525000.0,16.9312,17.1736,16.8827,17.1667,525000.0
2008-11-07 12:00:00,24.78,24.9,24.55,24.63,583800.0,17.1667,17.2498,17.0074,17.0628,583800.0
2008-11-07 12:30:00,24.63,24.73,24.47,24.68,243200.0,17.0628,17.1321,16.952,17.0974,243200.0
2008-11-07 13:00:00,24.71,24.76,24.55,24.7,282900.0,17.1182,17.1529,17.0074,17.1113,282900.0
2008-11-07 13:30:00,24.69,24.72,24.49,24.67,273800.0,17.1044,17.1252,16.9658,17.0905,273800.0
2008-11-07 14:00:00,24.68,24.73,24.59,24.68,232900.0,17.0974,17.1321,17.0351,17.0974,232900.0
2008-11-07 14:30:00,24.68,24.96,24.48,24.49,922100.0,17.0974,17.2914,16.9589,16.9658,922100.0
2008-11-07 15:00:00,24.49,24.62,24.25,24.36,899000.0,16.9658,17.0559,16.7996,16.8758,899000.0
2008-11-07 15:30:00,24.37,24.98,24.32,24.95,1026000.0,16.8827,17.3053,16.848,17.2845,1026000.0
2008-11-07 16:00:00,24.87,24.94,24.78,24.94,18900.0,17.2291,17.2776,17.1667,17.2776,18900.0
2008-11-10 09:30:00,25.66,25.87,25.47,25.54,1302100.0,17.7764,17.9218,17.6447,17.6932,1302100.0
2008-11-10 10:00:00,25.55,25.63,25.37,25.42,553000.0,17.7001,17.7556,17.5754,17.6101,553000.0
2008-11-10 10:30:00,25.44,25.46,25.09,25.17,407300.0,17.6239,17.6378,17.3815,17.4369,407300.0
2008-11-10 11:00:00,25.18,25.3,25.04,25.24,309300.0,17.4438,17.527,17.3468,17.4854,309300.0
2008-11-10 11:30:00,25.24,25.29,24.83,24.88,450500.0,17.4854,17.52,17.2014,17.236,450500.0
2008-11-10 12:00:00,24.88,25.06,24.81,24.81,278200.0,17.236,17.3607,17.1875,17.1875,278200.0
2008-11-10 12:30:00,24.81,24.82,24.62,24.67,532800.0,17.1875,17.1944,17.0559,17.0905,532800.0
2008-11-10 13:00:00,24.66,24.92,24.59,24.9,482200.0,17.0836,17.2637,17.0351,17.2498,482200.0
2008-11-10 13:30:00,24.9,25.03,24.77,25.02,454700.0,17.2498,17.3399,17.1598,17.333,454700.0
2008-11-10 14:00:00,25.0,25.08,24.8,24.82,407500.0,17.3191,17.3745,17.1806,17.1944,407500.0
2008-11-10 14:30:00,24.83,24.85,24.57,24.65,532500.0,17.2014,17.2152,17.0212,17.0767,532500.0
2008-11-10 15:00:00,24.64,24.81,24.47,24.51,829400.0,17.0697,17.1875,16.952,16.9797,829400.0
2008-11-10 15:30:00,24.5,24.83,24.44,24.79,1323800.0,16.9727,17.2014,16.9312,17.1736,1323800.0
2008-11-10 16:00:00,24.88,24.89,24.8,24.89,31300.0,17.236,17.2429,17.1806,17.2429,31300.0
2008-11-11 09:30:00,24.5,24.5,23.75,23.77,910900.0,16.9727,16.9727,16.4532,16.467,910900.0
2008-11-11 10:00:00,23.76,23.92,23.7,23.78,658600.0,16.4601,16.5709,16.4185,16.474,658600.0
2008-11-11 10:30:00,23.76,23.86,23.55,23.59,1167700.0,16.4601,16.5294,16.3146,16.3423,1167700.0
2008-11-11 11:00:00,23.6,23.77,23.45,23.62,522200.0,16.3493,16.467,16.2453,16.3631,522200.0
2008-11-11 11:30:00,23.62,23.8,23.51,23.6,482500.0,16.3631,16.4878,16.2869,16.3493,482500.0
2008-11-11 12:00:00,23.57,23.62,23.36,23.4,329800.0,16.3285,16.3631,16.183,16.2107,329800.0
2008-11-11 12:30:00,23.39,23.6,23.39,23.6,249300.0,16.2038,16.3493,16.2038,16.3493,249300.0
2008-11-11 13:00:00,23.6,23.69,23.51,23.54,345700.0,16.3493,16.4116,16.2869,16.3077,345700.0
2008-11-11 13:30:00,23.56,24.0,23.51,23.99,512000.0,16.3215,16.6264,16.2869,16.6194,512000.0
2008-11-11 14:00:00,23.99,24.41,23.84,24.37,1736300.0,16.6194,16.9104,16.5155,16.8827,1736300.0
2008-11-11 14:30:00,24.37,24.48,23.86,23.87,1980200.0,16.8827,16.9589,16.5294,16.5363,1980200.0
2008-11-11 15:00:00,23.87,24.19,23.84,24.0,1697000.0,16.5363,16.758,16.5155,16.6264,1697000.0
2008-11-11 15:30:00,23.99,24.04,23.59,23.85,1988800.0,16.6194,16.6541,16.3423,16.5224,1988800.0
2008-11-11 16:00:00,23.89,23.89,23.8,23.81,20100.0,16.5502,16.5502,16.4878,16.4947,20100.0
2008-11-12 09:30:00,23.46,23.46,23.02,23.21,808000.0,16.2523,16.2523,15.9475,16.0791,808000.0
2008-11-12 10:00:00,23.21,23.38,23.08,23.09,720000.0,16.0791,16.1968,15.989,15.9959,720000.0
2008-11-12 10:30:00,23.09,23.17,22.86,22.98,784500.0,15.9959,16.0514,15.8366,15.9197,784500.0
2008-11-12 11:00:00,22.98,23.05,22.79,23.02,629600.0,15.9197,15.9682,15.7881,15.9475,629600.0
2008-11-12 11:30:00,23.02,23.09,22.86,23.0,395300.0,15.9475,15.9959,15.8366,15.9336,395300.0
2008-11-12 12:00:00,23.01,23.06,22.86,23.01,377600.0,15.9405,15.9752,15.8366,15.9405,377600.0
2008-11-12 12:30:00,23.02,23.13,22.95,23.11,380700.0,15.9475,16.0237,15.899,16.0098,380700.0
2008-11-12 13:00:00,23.11,23.13,22.86,22.96,237400.0,16.0098,16.0237,15.8366,15.9059,237400.0
2008-11-12 13:30:00,22.96,22.97,22.76,22.8,295900.0,15.9059,15.9128,15.7673,15.795,295900.0
2008-11-12 14:00:00,22.81,22.82,22.62,22.73,674600.0,15.802,15.8089,15.6703,15.7465,674600.0
2008-11-12 14:30:00,22.72,22.86,22.62,22.62,454600.0,15.7396,15.8366,15.6703,15.6703,454600.0
2008-11-12 15:00:00,22.63,22.64,22.45,22.48,618100.0,15.6773,15.6842,15.5526,15.5734,618100.0
2008-11-12 15:30:00,22.48,22.65,22.37,22.41,1287700.0,15.5734,15.6911,15.4972,15.5249,1287700.0
2008-11-12 16:00:00,22.44,22.44,22.37,22.44,10500.0,15.5456,15.5456,15.4972,15.5456,10500.0
2008-11-13 09:30:00,22.47,22.83,22.14,22.19,1036000.0,15.5664,15.8158,15.3378,15.3725,1036000.0
2008-11-13 10:00:00,22.17,23.01,22.17,22.81,1166000.0,15.3586,15.9405,15.3586,15.802,1166000.0
2008-11-13 10:30:00,22.81,22.9,22.54,22.75,616300.0,15.802,15.8643,15.6149,15.7604,616300.0
2008-11-13 11:00:00,22.76,22.84,22.48,22.75,535000.0,15.7673,15.8228,15.5734,15.7604,535000.0
2008-11-13 11:30:00,22.75,22.81,22.55,22.59,471200.0,15.7604,15.802,15.6219,15.6496,471200.0
2008-11-13 12:00:00,22.6,22.7,22.29,22.35,499400.0,15.6565,15.7258,15.4417,15.4833,499400.0
2008-11-13 12:30:00,22.34,22.41,21.72,21.72,536600.0,15.4764,15.5249,15.0469,15.0469,536600.0
2008-11-13 13:00:00,21.72,22.31,21.71,22.25,844100.0,15.0469,15.4556,15.0399,15.414,844100.0
2008-11-13 13:30:00,22.27,22.93,22.23,22.63,896000.0,15.4279,15.8851,15.4002,15.6773,896000.0
2008-11-13 14:00:00,22.63,23.34,22.57,23.26,1020400.0,15.6773,16.1691,15.6357,16.1137,1020400.0
2008-11-13 14:30:00,23.24,23.5,22.92,23.22,1036500.0,16.0999,16.28,15.8782,16.086,1036500.0
2008-11-13 15:00:00,23.22,23.64,22.73,23.64,1488500.0,16.086,16.377,15.7465,16.377,1488500.0
2008-11-13 15:30:00,23.65,24.24,23.51,24.22,2227500.0,16.3839,16.7926,16.2869,16.7788,2227500.0
2008-11-13 16:00:00,24.19,24.19,24.19,24.19,12500.0,16.758,16.758,16.758,16.758,12500.0
2008-11-14 09:30:00,23.7,24.1,23.52,23.95,829400.0,16.4185,16.6956,16.2938,16.5917,829400.0
2008-11-14 10:00:00,23.94,24.08,23.37,23.48,957600.0,16.5848,16.6818,16.1899,16.2661,957600.0
2008-11-14 10:30:00,23.47,23.52,23.11,23.36,1148600.0,16.2592,16.2938,16.0098,16.183,1148600.0
2008-11-14 11:00:00,23.34,23.55,23.19,23.34,392400.0,16.1691,16.3146,16.0652,16.1691,392400.0
2008-11-14 11:30:00,23.33,23.39,23.12,23.19,262700.0,16.1622,16.2038,16.0167,16.0652,262700.0
2008-11-14 12:00:00,23.19,23.25,22.98,23.21,257700.0,16.0652,16.1068,15.9197,16.0791,257700.0
2008-11-14 12:30:00,23.21,23.44,23.08,23.35,384800.0,16.0791,16.2384,15.989,16.1761,384800.0
2008-11-14 13:00:00,23.33,23.41,23.0,23.41,349500.0,16.1622,16.2176,15.9336,16.2176,349500.0
2008-11-14 13:30:00,23.39,23.51,23.12,23.23,810100.0,16.2038,16.2869,16.0167,16.0929,810100.0
2008-11-14 14:00:00,23.24,23.77,23.17,23.52,1533500.0,16.0999,16.467,16.0514,16.2938,1533500.0
2008-11-14 14:30:00,23.51,23.92,23.33,23.92,1166000.0,16.2869,16.5709,16.1622,16.5709,1166000.0
2008-11-14 15:00:00,23.92,23.99,23.39,23.51,1424500.0,16.5709,16.6194,16.2038,16.2869,1424500.0
2008-11-14 15:30:00,23.5,23.54,22.67,22.76,1635700.0,16.28,16.3077,15.705,15.7673,1635700.0
2008-11-14 16:00:00,22.72,22.78,22.72,22.74,5100.0,15.7396,15.7812,15.7396,15.7535,5100.0
2008-11-17 09:30:00,22.49,22.69,22.24,22.65,1186600.0,15.5803,15.7188,15.4071,15.6911,1186600.0
2008-11-17 10:00:00,22.65,22.65,22.04,22.29,880000.0,15.6911,15.6911,15.2685,15.4417,880000.0
2008-11-17 10:30:00,22.29,22.37,22.19,22.22,303800.0,15.4417,15.4972,15.3725,15.3932,303800.0
2008-11-17 11:00:00,22.23,22.57,22.22,22.4,358300.0,15.4002,15.6357,15.3932,15.5179,358300.0
2008-11-17 11:30:00,22.4,22.92,22.39,22.85,625400.0,15.5179,15.8782,15.511,15.8297,625400.0
2008-11-17 12:00:00,22.85,23.02,22.75,22.95,984200.0,15.8297,15.9475,15.7604,15.899,984200.0
2008-11-17 12:30:00,22.94,23.07,22.74,22.82,751000.0,15.892,15.9821,15.7535,15.8089,751000.0
2008-11-17 13:00:00,22.8,22.84,22.64,22.78,389700.0,15.795,15.8228,15.6842,15.7812,389700.0
2008-11-17 13:30:00,22.79,22.86,22.54,22.78,402400.0,15.7881,15.8366,15.6149,15.7812,402400.0
2008-11-17 14:00:00,22.78,22.91,22.54,22.57,640300.0,15.7812,15.8712,15.6149,15.6357,640300.0
2008-11-17 14:30:00,22.58,22.88,22.52,22.6,770000.0,15.6426,15.8505,15.6011,15.6565,770000.0
2008-11-17 15:00:00,22.6,22.83,22.5,22.65,734500.0,15.6565,15.8158,15.5872,15.6911,734500.0
2008-11-17 15:30:00,22.63,22.7,22.15,22.15,1364800.0,15.6773,15.7258,15.3447,15.3447,1364800.0
2008-11-17 16:00:00,22.25,22.25,22.25,22.25,80600.0,15.414,15.414,15.414,15.414,80600.0
2008-11-18 09:30:00,22.4,22.54,22.01,22.27,1060300.0,15.5179,15.6149,15.2478,15.4279,1060300.0
2008-11-18 10:00:00,22.25,22.34,21.95,22.33,1260400.0,15.414,15.4764,15.2062,15.4694,1260400.0
2008-11-18 10:30:00,22.35,22.35,22.03,22.05,520500.0,15.4833,15.4833,15.2616,15.2755,520500.0
2008-11-18 11:00:00,22.05,22.09,21.87,22.09,508900.0,15.2755,15.3032,15.1508,15.3032,508900.0
2008-11-18 11:30:00,22.1,22.43,22.06,22.42,326900.0,15.3101,15.5387,15.2824,15.5318,326900.0
2008-11-18 12:00:00,22.41,22.41,22.06,22.14,476600.0,15.5249,15.5249,15.2824,15.3378,476600.0
2008-11-18 12:30:00,22.15,22.15,21.94,22.02,463000.0,15.3447,15.3447,15.1993,15.2547,463000.0
2008-11-18 13:00:00,21.99,22.02,21.78,21.91,554300.0,15.2339,15.2547,15.0884,15.1785,554300.0
2008-11-18 13:30:00,21.92,21.94,21.62,21.94,836000.0,15.1854,15.1993,14.9776,15.1993,836000.0
2008-11-18 14:00:00,21.93,21.93,21.66,21.84,1042800.0,15.1923,15.1923,15.0053,15.13,1042800.0
2008-11-18 14:30:00,21.84,21.84,21.49,21.58,541000.0,15.13,15.13,14.8875,14.9499,541000.0
2008-11-18 15:00:00,21.58,22.03,21.55,21.89,1111000.0,14.9499,15.2616,14.9291,15.1646,1111000.0
2008-11-18 15:30:00,21.88,22.15,21.66,22.15,2061000.0,15.1577,15.3447,15.0053,15.3447,2061000.0
2008-11-18 16:00:00,22.0,22.34,21.96,22.34,63900.0,15.2408,15.4764,15.2131,15.4764,63900.0
2008-11-19 09:30:00,22.18,22.4,21.86,21.99,920700.0,15.3655,15.5179,15.1438,15.2339,920700.0
2008-11-19 10:00:00,21.99,22.32,21.89,22.01,1036600.0,15.2339,15.4625,15.1646,15.2478,1036600.0
2008-11-19 10:30:00,22.02,22.02,21.49,21.5,931700.0,15.2547,15.2547,14.8875,14.8944,931700.0
2008-11-19 11:00:00,21.49,21.65,21.38,21.4,1005700.0,14.8875,14.9984,14.8113,14.8252,1005700.0
2008-11-19 11:30:00,21.42,21.62,21.35,21.53,625400.0,14.839,14.9776,14.7905,14.9152,625400.0
2008-11-19 12:00:00,21.51,21.52,21.23,21.27,701400.0,14.9014,14.9083,14.7074,14.7351,701400.0
2008-11-19 12:30:00,21.26,21.45,21.22,21.4,513500.0,14.7282,14.8598,14.7005,14.8252,513500.0
2008-11-19 13:00:00,21.41,21.55,21.25,21.26,569500.0,14.8321,14.9291,14.7213,14.7282,569500.0
2008-11-19 13:30:00,21.25,21.54,21.2,21.42,622000.0,14.7213,14.9222,14.6866,14.839,622000.0
2008-11-19 14:00:00,21.43,21.43,21.14,21.19,1230900.0,14.846,14.846,14.6451,14.6797,1230900.0
2008-11-19 14:30:00,21.18,21.44,21.06,21.33,1231200.0,14.6728,14.8529,14.5896,14.7767,1231200.0
2008-11-19 15:00:00,21.33,21.41,20.97,21.07,1131100.0,14.7767,14.8321,14.5273,14.5966,1131100.0
2008-11-19 15:30:00,21.06,21.11,20.52,20.57,1508900.0,14.5896,14.6243,14.2155,14.2502,1508900.0
2008-11-19 16:00:00,20.68,20.69,20.68,20.69,24700.0,14.3264,14.3333,14.3264,14.3333,24700.0
2008-11-20 09:30:00,20.16,20.47,19.78,19.83,1082400.0,13.9661,14.1809,13.7029,13.7375,1082400.0
2008-11-20 10:00:00,19.82,19.98,19.54,19.98,1021300.0,13.7306,13.8414,13.5366,13.8414,1021300.0
2008-11-20 10:30:00,19.96,20.48,19.91,20.36,928500.0,13.8276,14.1878,13.793,14.1047,928500.0
2008-11-20 11:00:00,20.38,20.62,20.19,20.36,668400.0,14.1186,14.2848,13.9869,14.1047,668400.0
2008-11-20 11:30:00,20.36,20.36,20.05,20.09,568700.0,14.1047,14.1047,13.8899,13.9176,568700.0
2008-11-20 12:00:00,20.08,20.65,19.87,20.59,797700.0,13.9107,14.3056,13.7652,14.264,797700.0
2008-11-20 12:30:00,20.59,20.95,20.55,20.59,481100.0,14.264,14.5134,14.2363,14.264,481100.0
2008-11-20 13:00:00,20.59,20.66,20.19,20.35,744900.0,14.264,14.3125,13.9869,14.0978,744900.0
2008-11-20 13:30:00,20.34,20.54,20.19,20.5,635400.0,14.0908,14.2294,13.9869,14.2017,635400.0
2008-11-20 14:00:00,20.5,20.55,19.99,20.0,818800.0,14.2017,14.2363,13.8484,13.8553,818800.0
2008-11-20 14:30:00,20.01,20.14,19.78,19.88,653400.0,13.8622,13.9523,13.7029,13.7722,653400.0
2008-11-20 15:00:00,19.87,20.08,19.63,19.67,836800.0,13.7652,13.9107,13.599,13.6267,836800.0
2008-11-20 15:30:00,19.64,19.77,18.81,19.02,1835100.0,13.6059,13.696,13.0309,13.1764,1835100.0
2008-11-20 16:00:00,19.88,19.88,19.05,19.3,69500.0,13.7722,13.7722,13.1972,13.3704,69500.0
2008-11-21 09:30:00,19.4,19.71,19.25,19.33,1382800.0,13.4396,13.6544,13.3357,13.3911,1382800.0
2008-11-21 10:00:00,19.33,19.61,19.19,19.3,1158900.0,13.3911,13.5851,13.2942,13.3704,1158900.0
2008-11-21 10:30:00,19.31,19.62,19.2,19.22,1203900.0,13.3773,13.592,13.3011,13.3149,1203900.0
2008-11-21 11:00:00,19.23,19.47,19.0,19.37,874900.0,13.3219,13.4881,13.1625,13.4189,874900.0
2008-11-21 11:30:00,19.38,19.54,19.26,19.3,537600.0,13.4258,13.5366,13.3427,13.3704,537600.0
2008-11-21 12:00:00,19.31,19.48,19.2,19.34,1067700.0,13.3773,13.4951,13.3011,13.3981,1067700.0
2008-11-21 12:30:00,19.34,19.5,19.29,19.36,871100.0,13.3981,13.5089,13.3634,13.4119,871100.0
2008-11-21 13:00:00,19.38,19.4,19.07,19.14,400200.0,13.4258,13.4396,13.211,13.2595,400200.0
2008-11-21 13:30:00,19.15,19.28,18.95,18.95,614000.0,13.2664,13.3565,13.1279,13.1279,614000.0
2008-11-21 14:00:00,18.95,19.37,18.93,19.26,1159500.0,13.1279,13.4189,13.114,13.3427,1159500.0
2008-11-21 14:30:00,19.26,19.29,18.98,19.08,1493900.0,13.3427,13.3634,13.1487,13.218,1493900.0
2008-11-21 15:00:00,19.08,19.76,19.07,19.65,1514000.0,13.218,13.689,13.211,13.6128,1514000.0
2008-11-21 15:30:00,19.64,20.23,19.54,20.16,2758600.0,13.6059,14.0146,13.5366,13.9661,2758600.0
2008-11-21 16:00:00,20.1,20.36,20.1,20.32,17200.0,13.9246,14.1047,13.9246,14.077,17200.0
2008-11-24 09:30:00,20.5,20.91,20.42,20.89,1001200.0,14.2017,14.4857,14.1463,14.4719,1001200.0
2008-11-24 10:00:00,20.89,21.38,20.85,21.37,1576500.0,14.4719,14.8113,14.4442,14.8044,1576500.0
2008-11-24 10:30:00,21.36,21.49,21.22,21.33,686200.0,14.7975,14.8875,14.7005,14.7767,686200.0
2008-11-24 11:00:00,21.34,21.47,21.21,21.34,494300.0,14.7836,14.8737,14.6935,14.7836,494300.0
2008-11-24 11:30:00,21.34,21.62,21.3,21.5,1139800.0,14.7836,14.9776,14.7559,14.8944,1139800.0
2008-11-24 12:00:00,21.5,21.56,21.08,21.11,1025100.0,14.8944,14.936,14.6035,14.6243,1025100.0
2008-11-24 12:30:00,21.1,21.38,21.07,21.32,805700.0,14.6173,14.8113,14.5966,14.7698,805700.0
2008-11-24 13:00:00,21.35,21.44,21.18,21.31,611800.0,14.7905,14.8529,14.6728,14.7628,611800.0
2008-11-24 13:30:00,21.3,21.37,21.14,21.37,508800.0,14.7559,14.8044,14.6451,14.8044,508800.0
2008-11-24 14:00:00,21.37,21.4,21.03,21.33,826300.0,14.8044,14.8252,14.5688,14.7767,826300.0
2008-11-24 14:30:00,21.34,21.6,21.33,21.46,2158700.0,14.7836,14.9637,14.7767,14.8667,2158700.0
2008-11-24 15:00:00,21.46,21.76,21.37,21.76,946200.0,14.8667,15.0746,14.8044,15.0746,946200.0
2008-11-24 15:30:00,21.77,22.02,21.36,21.41,1785100.0,15.0815,15.2547,14.7975,14.8321,1785100.0
2008-11-24 16:00:00,21.36,21.36,21.26,21.26,7100.0,14.7975,14.7975,14.7282,14.7282,7100.0
2008-11-25 09:30:00,21.82,22.17,21.8,21.97,1278500.0,15.1161,15.3586,15.1023,15.22,1278500.0
2008-11-25 10:00:00,21.93,22.3,21.93,22.09,1042200.0,15.1923,15.4487,15.1923,15.3032,1042200.0
2008-11-25 10:30:00,22.09,22.11,21.63,21.76,760700.0,15.3032,15.317,14.9845,15.0746,760700.0
2008-11-25 11:00:00,21.76,21.78,21.31,21.61,864100.0,15.0746,15.0884,14.7628,14.9707,864100.0
2008-11-25 11:30:00,21.61,21.89,21.55,21.8,450400.0,14.9707,15.1646,14.9291,15.1023,450400.0
2008-11-25 12:00:00,21.8,21.85,21.54,21.63,347000.0,15.1023,15.1369,14.9222,14.9845,347000.0
2008-11-25 12:30:00,21.63,21.67,21.3,21.41,424300.0,14.9845,15.0122,14.7559,14.8321,424300.0
2008-11-25 13:00:00,21.42,21.65,21.33,21.63,574000.0,14.839,14.9984,14.7767,14.9845,574000.0
2008-11-25 13:30:00,21.63,21.76,21.59,21.59,323900.0,14.9845,15.0746,14.9568,14.9568,323900.0
2008-11-25 14:00:00,21.59,21.66,21.27,21.5,1180300.0,14.9568,15.0053,14.7351,14.8944,1180300.0
2008-11-25 14:30:00,21.5,21.95,21.49,21.9,1806900.0,14.8944,15.2062,14.8875,15.1716,1806900.0
2008-11-25 15:00:00,21.9,22.11,21.81,22.09,2602400.0,15.1716,15.317,15.1092,15.3032,2602400.0
2008-11-25 15:30:00,22.07,22.37,21.95,22.18,4480300.0,15.2893,15.4972,15.2062,15.3655,4480300.0
2008-11-25 16:00:00,22.04,22.55,21.97,21.97,3700.0,15.2685,15.6219,15.22,15.22,3700.0
2008-11-26 09:30:00,22.14,22.14,21.52,21.91,916600.0,15.3378,15.3378,14.9083,15.1785,916600.0
2008-11-26 10:00:00,21.91,22.24,21.86,22.2,718900.0,15.1785,15.4071,15.1438,15.3794,718900.0
2008-11-26 10:30:00,22.2,22.24,22.03,22.15,748500.0,15.3794,15.4071,15.2616,15.3447,748500.0
2008-11-26 11:00:00,22.15,22.41,22.0,22.29,603400.0,15.3447,15.5249,15.2408,15.4417,603400.0
2008-11-26 11:30:00,22.28,22.49,22.28,22.29,742300.0,15.4348,15.5803,15.4348,15.4417,742300.0
2008-11-26 12:00:00,22.29,22.48,22.24,22.45,514000.0,15.4417,15.5734,15.4071,15.5526,514000.0
2008-11-26 12:30:00,22.44,22.59,22.4,22.55,423900.0,15.5456,15.6496,15.5179,15.6219,423900.0
2008-11-26 13:00:00,22.56,22.7,22.42,22.51,558400.0,15.6288,15.7258,15.5318,15.5941,558400.0
2008-11-26 13:30:00,22.52,22.53,22.34,22.46,524300.0,15.6011,15.608,15.4764,15.5595,524300.0
2008-11-26 14:00:00,22.46,22.74,22.41,22.72,463000.0,15.5595,15.7535,15.5249,15.7396,463000.0
2008-11-26 14:30:00,22.73,23.12,22.73,23.05,1357000.0,15.7465,16.0167,15.7465,15.9682,1357000.0
2008-11-26 15:00:00,23.06,23.17,22.93,23.07,876800.0,15.9752,16.0514,15.8851,15.9821,876800.0
2008-11-26 15:30:00,23.07,23.13,22.89,23.12,1513100.0,15.9821,16.0237,15.8574,16.0167,1513100.0
2008-11-26 16:00:00,22.95,23.05,22.8,22.93,54700.0,15.899,15.9682,15.795,15.8851,54700.0
2008-11-28 09:30:00,22.78,23.11,22.68,22.76,809700.0,15.7812,16.0098,15.7119,15.7673,809700.0
2008-11-28 10:00:00,22.76,22.85,22.63,22.77,243000.0,15.7673,15.8297,15.6773,15.7743,243000.0
2008-11-28 10:30:00,22.76,22.87,22.68,22.85,135000.0,15.7673,15.8435,15.7119,15.8297,135000.0
2008-11-28 11:00:00,22.85,22.92,22.75,22.91,186100.0,15.8297,15.8782,15.7604,15.8712,186100.0
2008-11-28 11:30:00,22.92,23.02,22.81,23.02,103700.0,15.8782,15.9475,15.802,15.9475,103700.0
2008-11-28 12:00:00,23.02,23.11,23.01,23.03,159300.0,15.9475,16.0098,15.9405,15.9544,159300.0
2008-11-28 12:30:00,23.02,23.21,22.99,23.19,611700.0,15.9475,16.0791,15.9267,16.0652,611700.0
2008-11-28 13:00:00,23.2,23.32,22.25,22.25,26900.0,16.0721,16.1553,15.414,15.414,26900.0
2008-11-28 13:30:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:00:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:30:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:00:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:30:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-12-01 09:30:00,22.8,22.88,21.8,21.82,1546500.0,15.795,15.8505,15.1023,15.1161,1546500.0
2008-12-01 10:00:00,21.81,22.11,21.8,22.0,1156400.0,15.1092,15.317,15.1023,15.2408,1156400.0
2008-12-01 10:30:00,21.99,22.07,21.9,21.9,636700.0,15.2339,15.2893,15.1716,15.1716,636700.0
2008-12-01 11:00:00,21.9,22.0,21.83,21.85,244600.0,15.1716,15.2408,15.1231,15.1369,244600.0
2008-12-01 11:30:00,21.85,22.03,21.85,21.99,162100.0,15.1369,15.2616,15.1369,15.2339,162100.0
2008-12-01 12:00:00,21.99,22.07,21.77,21.8,654000.0,15.2339,15.2893,15.0815,15.1023,654000.0
2008-12-01 12:30:00,21.8,21.89,21.77,21.81,259300.0,15.1023,15.1646,15.0815,15.1092,259300.0
2008-12-01 13:00:00,21.79,21.99,21.78,21.86,263600.0,15.0953,15.2339,15.0884,15.1438,263600.0
2008-12-01 13:30:00,21.86,21.98,21.74,21.89,424200.0,15.1438,15.227,15.0607,15.1646,424200.0
2008-12-01 14:00:00,21.89,21.9,21.66,21.81,314300.0,15.1646,15.1716,15.0053,15.1092,314300.0
2008-12-01 14:30:00,21.81,21.98,21.74,21.81,416100.0,15.1092,15.227,15.0607,15.1092,416100.0
2008-12-01 15:00:00,21.79,21.86,21.49,21.51,437200.0,15.0953,15.1438,14.8875,14.9014,437200.0
2008-12-01 15:30:00,21.52,21.55,21.01,21.13,1088700.0,14.9083,14.9291,14.555,14.6381,1088700.0
2008-12-01 16:00:00,21.19,21.35,21.19,21.35,3700.0,14.6797,14.7905,14.6797,14.7905,3700.0
2008-12-02 09:30:00,21.46,21.52,21.14,21.24,430400.0,14.8667,14.9083,14.6451,14.7143,430400.0
2008-12-02 10:00:00,21.25,21.67,21.25,21.56,925600.0,14.7213,15.0122,14.7213,14.936,925600.0
2008-12-02 10:30:00,21.57,21.85,21.57,21.65,695200.0,14.9429,15.1369,14.9429,14.9984,695200.0
2008-12-02 11:00:00,21.65,21.74,21.53,21.68,363100.0,14.9984,15.0607,14.9152,15.0191,363100.0
2008-12-02 11:30:00,21.67,21.79,21.56,21.75,376700.0,15.0122,15.0953,14.936,15.0676,376700.0
2008-12-02 12:00:00,21.73,21.98,21.73,21.93,310700.0,15.0538,15.227,15.0538,15.1923,310700.0
2008-12-02 12:30:00,21.93,21.98,21.84,21.92,289800.0,15.1923,15.227,15.13,15.1854,289800.0
2008-12-02 13:00:00,21.9,21.99,21.83,21.88,217500.0,15.1716,15.2339,15.1231,15.1577,217500.0
2008-12-02 13:30:00,21.87,21.87,21.6,21.62,435300.0,15.1508,15.1508,14.9637,14.9776,435300.0
2008-12-02 14:00:00,21.63,21.65,21.23,21.32,525000.0,14.9845,14.9984,14.7074,14.7698,525000.0
2008-12-02 14:30:00,21.33,21.62,21.28,21.59,445900.0,14.7767,14.9776,14.742,14.9568,445900.0
2008-12-02 15:00:00,21.58,21.91,21.35,21.83,840500.0,14.9499,15.1785,14.7905,15.1231,840500.0
2008-12-02 15:30:00,21.83,22.03,21.6,22.01,1934600.0,15.1231,15.2616,14.9637,15.2478,1934600.0
2008-12-02 16:00:00,22.01,22.01,22.01,22.01,2000.0,15.2478,15.2478,15.2478,15.2478,2000.0
2008-12-03 09:30:00,21.5,21.5,21.14,21.17,784000.0,14.8944,14.8944,14.6451,14.6658,784000.0
2008-12-03 10:00:00,21.17,21.35,21.04,21.33,953800.0,14.6658,14.7905,14.5758,14.7767,953800.0
2008-12-03 10:30:00,21.34,21.88,21.31,21.86,569500.0,14.7836,15.1577,14.7628,15.1438,569500.0
2008-12-03 11:00:00,21.87,22.04,21.79,21.82,671500.0,15.1508,15.2685,15.0953,15.1161,671500.0
2008-12-03 11:30:00,21.83,22.07,21.74,22.04,624500.0,15.1231,15.2893,15.0607,15.2685,624500.0
2008-12-03 12:00:00,22.03,22.03,21.59,21.83,831200.0,15.2616,15.2616,14.9568,15.1231,831200.0
2008-12-03 12:30:00,21.84,21.93,21.7,21.72,796400.0,15.13,15.1923,15.033,15.0469,796400.0
2008-12-03 13:00:00,21.74,21.76,21.46,21.47,526500.0,15.0607,15.0746,14.8667,14.8737,526500.0
2008-12-03 13:30:00,21.45,21.46,21.23,21.33,571300.0,14.8598,14.8667,14.7074,14.7767,571300.0
2008-12-03 14:00:00,21.34,21.74,21.24,21.6,662600.0,14.7836,15.0607,14.7143,14.9637,662600.0
2008-12-03 14:30:00,21.6,21.95,21.6,21.71,656100.0,14.9637,15.2062,14.9637,15.0399,656100.0
2008-12-03 15:00:00,21.72,21.93,21.54,21.8,880700.0,15.0469,15.1923,14.9222,15.1023,880700.0
2008-12-03 15:30:00,21.81,22.14,21.66,21.98,1495700.0,15.1092,15.3378,15.0053,15.227,1495700.0
2008-12-03 16:00:00,21.97,21.97,21.94,21.94,2000.0,15.22,15.22,15.1993,15.1993,2000.0
2008-12-04 09:30:00,21.53,22.17,21.47,22.01,803600.0,14.9152,15.3586,14.8737,15.2478,803600.0
2008-12-04 10:00:00,22.0,22.2,21.95,21.98,829000.0,15.2408,15.3794,15.2062,15.227,829000.0
2008-12-04 10:30:00,21.99,22.23,21.97,22.19,842300.0,15.2339,15.4002,15.22,15.3725,842300.0
2008-12-04 11:00:00,22.19,22.23,21.93,22.11,665200.0,15.3725,15.4002,15.1923,15.317,665200.0
2008-12-04 11:30:00,22.11,22.16,21.93,22.06,538100.0,15.317,15.3517,15.1923,15.2824,538100.0
2008-12-04 12:00:00,22.06,22.09,21.79,21.85,611800.0,15.2824,15.3032,15.0953,15.1369,611800.0
2008-12-04 12:30:00,21.87,21.98,21.82,21.9,558600.0,15.1508,15.227,15.1161,15.1716,558600.0
2008-12-04 13:00:00,21.9,21.9,21.73,21.73,406900.0,15.1716,15.1716,15.0538,15.0538,406900.0
2008-12-04 13:30:00,21.72,22.02,21.69,21.93,622500.0,15.0469,15.2547,15.0261,15.1923,622500.0
2008-12-04 14:00:00,21.93,22.05,21.81,21.87,519900.0,15.1923,15.2755,15.1092,15.1508,519900.0
2008-12-04 14:30:00,21.88,22.04,21.75,21.77,536600.0,15.1577,15.2685,15.0676,15.0815,536600.0
2008-12-04 15:00:00,21.76,21.8,21.3,21.36,851600.0,15.0746,15.1023,14.7559,14.7975,851600.0
2008-12-04 15:30:00,21.36,21.58,21.15,21.56,1503600.0,14.7975,14.9499,14.652,14.936,1503600.0
2008-12-04 16:00:00,21.48,21.56,21.48,21.56,8700.0,14.8806,14.936,14.8806,14.936,8700.0
2008-12-05 09:30:00,21.14,21.42,20.71,20.73,1324900.0,14.6451,14.839,14.3472,14.361,1324900.0
2008-12-05 10:00:00,20.73,20.76,20.47,20.61,1397200.0,14.361,14.3818,14.1809,14.2779,1397200.0
2008-12-05 10:30:00,20.58,20.79,20.52,20.67,525500.0,14.2571,14.4026,14.2155,14.3195,525500.0
2008-12-05 11:00:00,20.66,20.78,20.59,20.64,491900.0,14.3125,14.3957,14.264,14.2987,491900.0
2008-12-05 11:30:00,20.64,20.91,20.56,20.83,337400.0,14.2987,14.4857,14.2432,14.4303,337400.0
2008-12-05 12:00:00,20.83,21.0,20.78,20.94,622000.0,14.4303,14.5481,14.3957,14.5065,622000.0
2008-12-05 12:30:00,20.93,20.93,20.7,20.82,367400.0,14.4996,14.4996,14.3402,14.4234,367400.0
2008-12-05 13:00:00,20.82,21.08,20.81,20.9,274900.0,14.4234,14.6035,14.4164,14.4788,274900.0
2008-12-05 13:30:00,20.9,21.34,20.9,21.16,755800.0,14.4788,14.7836,14.4788,14.6589,755800.0
2008-12-05 14:00:00,21.16,21.24,20.94,21.07,1063100.0,14.6589,14.7143,14.5065,14.5966,1063100.0
2008-12-05 14:30:00,21.07,21.67,21.02,21.62,1185500.0,14.5966,15.0122,14.5619,14.9776,1185500.0
2008-12-05 15:00:00,21.63,21.75,21.4,21.71,1460200.0,14.9845,15.0676,14.8252,15.0399,1460200.0
2008-12-05 15:30:00,21.69,22.09,21.69,22.02,2313400.0,15.0261,15.3032,15.0261,15.2547,2313400.0
2008-12-05 16:00:00,21.93,21.93,21.79,21.89,6600.0,15.1923,15.1923,15.0953,15.1646,6600.0
2008-12-08 09:30:00,22.69,23.52,22.63,23.22,915000.0,15.7188,16.2938,15.6773,16.086,915000.0
2008-12-08 10:00:00,23.22,23.37,23.09,23.34,895200.0,16.086,16.1899,15.9959,16.1691,895200.0
2008-12-08 10:30:00,23.35,23.58,23.3,23.52,738500.0,16.1761,16.3354,16.1414,16.2938,738500.0
2008-12-08 11:00:00,23.53,23.59,23.37,23.39,375400.0,16.3008,16.3423,16.1899,16.2038,375400.0
2008-12-08 11:30:00,23.4,23.49,23.28,23.32,462400.0,16.2107,16.2731,16.1276,16.1553,462400.0
2008-12-08 12:00:00,23.33,23.51,23.3,23.46,1149800.0,16.1622,16.2869,16.1414,16.2523,1149800.0
2008-12-08 12:30:00,23.47,23.53,23.29,23.33,348500.0,16.2592,16.3008,16.1345,16.1622,348500.0
2008-12-08 13:00:00,23.34,23.42,23.22,23.26,851700.0,16.1691,16.2246,16.086,16.1137,851700.0
2008-12-08 13:30:00,23.27,23.3,23.07,23.21,713600.0,16.1206,16.1414,15.9821,16.0791,713600.0
2008-12-08 14:00:00,23.21,23.56,23.19,23.46,593800.0,16.0791,16.3215,16.0652,16.2523,593800.0
2008-12-08 14:30:00,23.47,23.71,23.38,23.71,920300.0,16.2592,16.4255,16.1968,16.4255,920300.0
2008-12-08 15:00:00,23.72,23.86,23.6,23.83,1064300.0,16.4324,16.5294,16.3493,16.5086,1064300.0
2008-12-08 15:30:00,23.84,23.92,23.39,23.6,1707200.0,16.5155,16.5709,16.2038,16.3493,1707200.0
2008-12-08 16:00:00,23.1,23.65,23.1,23.65,40300.0,16.0029,16.3839,16.0029,16.3839,40300.0
2008-12-09 09:30:00,23.46,23.63,23.13,23.36,517500.0,16.2523,16.37,16.0237,16.183,517500.0
2008-12-09 10:00:00,23.37,24.01,23.37,23.96,1134900.0,16.1899,16.6333,16.1899,16.5986,1134900.0
2008-12-09 10:30:00,23.96,24.37,23.96,24.29,880200.0,16.5986,16.8827,16.5986,16.8273,880200.0
2008-12-09 11:00:00,24.3,24.4,23.88,23.89,409300.0,16.8342,16.9035,16.5432,16.5502,409300.0
2008-12-09 11:30:00,23.89,24.09,23.8,23.94,348400.0,16.5502,16.6887,16.4878,16.5848,348400.0
2008-12-09 12:00:00,23.97,24.14,23.93,24.07,336300.0,16.6056,16.7233,16.5779,16.6749,336300.0
2008-12-09 12:30:00,24.06,24.19,24.0,24.03,596100.0,16.6679,16.758,16.6264,16.6471,596100.0
2008-12-09 13:00:00,24.04,24.16,23.81,23.84,552800.0,16.6541,16.7372,16.4947,16.5155,552800.0
2008-12-09 13:30:00,23.84,23.97,23.75,23.8,797000.0,16.5155,16.6056,16.4532,16.4878,797000.0
2008-12-09 14:00:00,23.79,23.82,23.41,23.43,1062400.0,16.4809,16.5017,16.2176,16.2315,1062400.0
2008-12-09 14:30:00,23.43,23.8,23.35,23.76,1014700.0,16.2315,16.4878,16.1761,16.4601,1014700.0
2008-12-09 15:00:00,23.76,23.89,23.36,23.38,1056300.0,16.4601,16.5502,16.183,16.1968,1056300.0
2008-12-09 15:30:00,23.36,23.62,23.31,23.48,1308900.0,16.183,16.3631,16.1484,16.2661,1308900.0
2008-12-09 16:00:00,23.33,23.78,23.21,23.21,47500.0,16.1622,16.474,16.0791,16.0791,47500.0
2008-12-10 09:30:00,24.07,24.09,23.78,23.91,488300.0,16.6749,16.6887,16.474,16.564,488300.0
2008-12-10 10:00:00,23.92,24.22,23.88,24.19,678400.0,16.5709,16.7788,16.5432,16.758,678400.0
2008-12-10 10:30:00,24.18,24.25,23.85,23.97,660300.0,16.7511,16.7996,16.5224,16.6056,660300.0
2008-12-10 11:00:00,23.98,24.14,23.91,24.03,619900.0,16.6125,16.7233,16.564,16.6471,619900.0
2008-12-10 11:30:00,24.04,24.28,23.98,24.19,825600.0,16.6541,16.8203,16.6125,16.758,825600.0
2008-12-10 12:00:00,24.22,24.38,24.08,24.13,990300.0,16.7788,16.8896,16.6818,16.7164,990300.0
2008-12-10 12:30:00,24.1,24.24,24.03,24.1,183000.0,16.6956,16.7926,16.6471,16.6956,183000.0
2008-12-10 13:00:00,24.09,24.25,24.07,24.08,175000.0,16.6887,16.7996,16.6749,16.6818,175000.0
2008-12-10 13:30:00,24.09,24.13,23.71,23.78,699400.0,16.6887,16.7164,16.4255,16.474,699400.0
2008-12-10 14:00:00,23.78,23.83,23.65,23.71,989000.0,16.474,16.5086,16.3839,16.4255,989000.0
2008-12-10 14:30:00,23.71,23.97,23.64,23.88,570000.0,16.4255,16.6056,16.377,16.5432,570000.0
2008-12-10 15:00:00,23.87,24.05,23.81,24.03,599700.0,16.5363,16.661,16.4947,16.6471,599700.0
2008-12-10 15:30:00,24.03,24.07,23.78,24.02,753000.0,16.6471,16.6749,16.474,16.6402,753000.0
2008-12-10 16:00:00,24.03,24.2,23.78,24.2,7900.0,16.6471,16.7649,16.474,16.7649,7900.0
2008-12-11 09:30:00,24.02,24.21,23.75,24.18,1604000.0,16.6402,16.7718,16.4532,16.7511,1604000.0
2008-12-11 10:00:00,24.18,24.39,24.06,24.27,905300.0,16.7511,16.8965,16.6679,16.8134,905300.0
2008-12-11 10:30:00,24.26,24.36,24.07,24.08,654200.0,16.8065,16.8758,16.6749,16.6818,654200.0
2008-12-11 11:00:00,24.1,24.26,23.9,23.92,461800.0,16.6956,16.8065,16.5571,16.5709,461800.0
2008-12-11 11:30:00,23.95,24.01,23.81,23.99,571100.0,16.5917,16.6333,16.4947,16.6194,571100.0
2008-12-11 12:00:00,23.99,24.1,23.84,23.88,411400.0,16.6194,16.6956,16.5155,16.5432,411400.0
2008-12-11 12:30:00,23.88,23.99,23.83,23.94,421000.0,16.5432,16.6194,16.5086,16.5848,421000.0
2008-12-11 13:00:00,23.93,23.94,23.68,23.74,388400.0,16.5779,16.5848,16.4047,16.4462,388400.0
2008-12-11 13:30:00,23.75,23.77,23.58,23.61,292400.0,16.4532,16.467,16.3354,16.3562,292400.0
2008-12-11 14:00:00,23.61,23.67,23.42,23.49,309500.0,16.3562,16.3977,16.2246,16.2731,309500.0
2008-12-11 14:30:00,23.47,23.57,23.11,23.16,803300.0,16.2592,16.3285,16.0098,16.0444,803300.0
2008-12-11 15:00:00,23.16,23.16,22.9,23.03,1347900.0,16.0444,16.0444,15.8643,15.9544,1347900.0
2008-12-11 15:30:00,23.03,23.08,22.74,22.97,1318600.0,15.9544,15.989,15.7535,15.9128,1318600.0
2008-12-11 16:00:00,23.0,23.09,22.95,23.09,10300.0,15.9336,15.9959,15.899,15.9959,10300.0
2008-12-12 09:30:00,22.53,22.83,22.18,22.74,1202200.0,15.608,15.8158,15.3655,15.7535,1202200.0
2008-12-12 10:00:00,22.74,22.9,22.56,22.79,1394100.0,15.7535,15.8643,15.6288,15.7881,1394100.0
2008-12-12 10:30:00,22.81,23.01,22.57,22.98,674800.0,15.802,15.9405,15.6357,15.9197,674800.0
2008-12-12 11:00:00,22.95,23.08,22.87,22.88,609000.0,15.899,15.989,15.8435,15.8505,609000.0
2008-12-12 11:30:00,22.87,22.95,22.74,22.88,648400.0,15.8435,15.899,15.7535,15.8505,648400.0
2008-12-12 12:00:00,22.9,23.09,22.9,23.02,406700.0,15.8643,15.9959,15.8643,15.9475,406700.0
2008-12-12 12:30:00,23.02,23.46,22.98,23.37,1264700.0,15.9475,16.2523,15.9197,16.1899,1264700.0
2008-12-12 13:00:00,23.38,23.46,23.0,23.12,1117000.0,16.1968,16.2523,15.9336,16.0167,1117000.0
2008-12-12 13:30:00,23.11,23.13,22.79,22.88,1766700.0,16.0098,16.0237,15.7881,15.8505,1766700.0
2008-12-12 14:00:00,22.87,23.18,22.85,22.98,491000.0,15.8435,16.0583,15.8297,15.9197,491000.0
2008-12-12 14:30:00,22.96,23.22,22.8,23.11,823800.0,15.9059,16.086,15.795,16.0098,823800.0
2008-12-12 15:00:00,23.1,23.3,22.92,23.08,1644300.0,16.0029,16.1414,15.8782,15.989,1644300.0
2008-12-12 15:30:00,23.08,23.18,22.92,23.16,838600.0,15.989,16.0583,15.8782,16.0444,838600.0
2008-12-12 16:00:00,23.1,23.16,23.0,23.16,3300.0,16.0029,16.0444,15.9336,16.0444,3300.0
2008-12-15 09:30:00,23.54,23.67,23.32,23.32,584400.0,16.3077,16.3977,16.1553,16.1553,584400.0
2008-12-15 10:00:00,23.32,23.41,23.23,23.37,722700.0,16.1553,16.2176,16.0929,16.1899,722700.0
2008-12-15 10:30:00,23.37,23.48,23.25,23.27,810000.0,16.1899,16.2661,16.1068,16.1206,810000.0
2008-12-15 11:00:00,23.27,23.37,23.2,23.28,746300.0,16.1206,16.1899,16.0721,16.1276,746300.0
2008-12-15 11:30:00,23.28,23.36,23.16,23.31,358600.0,16.1276,16.183,16.0444,16.1484,358600.0
2008-12-15 12:00:00,23.3,23.37,23.21,23.37,348300.0,16.1414,16.1899,16.0791,16.1899,348300.0
2008-12-15 12:30:00,23.37,23.37,23.04,23.08,1083200.0,16.1899,16.1899,15.9613,15.989,1083200.0
2008-12-15 13:00:00,23.07,23.14,22.86,23.12,919300.0,15.9821,16.0306,15.8366,16.0167,919300.0
2008-12-15 13:30:00,23.11,23.25,23.07,23.12,700000.0,16.0098,16.1068,15.9821,16.0167,700000.0
2008-12-15 14:00:00,23.12,23.25,23.05,23.05,353000.0,16.0167,16.1068,15.9682,15.9682,353000.0
2008-12-15 14:30:00,23.05,23.19,22.9,22.9,775300.0,15.9682,16.0652,15.8643,15.8643,775300.0
2008-12-15 15:00:00,22.9,22.95,22.74,22.84,531200.0,15.8643,15.899,15.7535,15.8228,531200.0
2008-12-15 15:30:00,22.83,23.21,22.78,23.04,1660500.0,15.8158,16.0791,15.7812,15.9613,1660500.0
2008-12-15 16:00:00,22.91,23.2,22.91,23.2,14000.0,15.8712,16.0721,15.8712,16.0721,14000.0
2008-12-16 09:30:00,23.46,23.66,23.32,23.53,953400.0,16.2523,16.3908,16.1553,16.3008,953400.0
2008-12-16 10:00:00,23.53,23.7,23.5,23.64,766300.0,16.3008,16.4185,16.28,16.377,766300.0
2008-12-16 10:30:00,23.63,23.68,23.43,23.53,669300.0,16.37,16.4047,16.2315,16.3008,669300.0
2008-12-16 11:00:00,23.53,23.66,23.52,23.66,224800.0,16.3008,16.3908,16.2938,16.3908,224800.0
2008-12-16 11:30:00,23.66,23.74,23.66,23.67,420400.0,16.3908,16.4462,16.3908,16.3977,420400.0
2008-12-16 12:00:00,23.67,23.69,23.61,23.62,96400.0,16.3977,16.4116,16.3562,16.3631,96400.0
2008-12-16 12:30:00,23.62,23.64,23.53,23.53,236100.0,16.3631,16.377,16.3008,16.3008,236100.0
2008-12-16 13:00:00,23.53,23.63,23.51,23.62,490500.0,16.3008,16.37,16.2869,16.3631,490500.0
2008-12-16 13:30:00,23.61,23.67,23.55,23.61,875500.0,16.3562,16.3977,16.3146,16.3562,875500.0
2008-12-16 14:00:00,23.61,23.85,23.59,23.85,651000.0,16.3562,16.5224,16.3423,16.5224,651000.0
2008-12-16 14:30:00,23.85,24.1,23.69,24.02,1568400.0,16.5224,16.6956,16.4116,16.6402,1568400.0
2008-12-16 15:00:00,24.03,24.42,23.88,24.32,1916200.0,16.6471,16.9173,16.5432,16.848,1916200.0
2008-12-16 15:30:00,24.31,24.44,24.18,24.43,1812800.0,16.8411,16.9312,16.7511,16.9242,1812800.0
2008-12-16 16:00:00,24.44,24.56,24.32,24.54,89800.0,16.9312,17.0143,16.848,17.0005,89800.0
2008-12-17 09:30:00,24.46,24.66,24.08,24.58,1492000.0,16.945,17.0836,16.6818,17.0282,1492000.0
2008-12-17 10:00:00,24.58,24.6,24.37,24.59,1320800.0,17.0282,17.042,16.8827,17.0351,1320800.0
2008-12-17 10:30:00,24.59,24.68,24.44,24.58,1162900.0,17.0351,17.0974,16.9312,17.0282,1162900.0
2008-12-17 11:00:00,24.6,24.62,24.39,24.41,668700.0,17.042,17.0559,16.8965,16.9104,668700.0
2008-12-17 11:30:00,24.41,24.49,24.32,24.45,706400.0,16.9104,16.9658,16.848,16.9381,706400.0
2008-12-17 12:00:00,24.45,24.63,24.42,24.54,591400.0,16.9381,17.0628,16.9173,17.0005,591400.0
2008-12-17 12:30:00,24.54,24.61,24.42,24.57,685700.0,17.0005,17.0489,16.9173,17.0212,685700.0
2008-12-17 13:00:00,24.57,24.75,24.5,24.64,479100.0,17.0212,17.1459,16.9727,17.0697,479100.0
2008-12-17 13:30:00,24.64,24.85,24.64,24.75,215000.0,17.0697,17.2152,17.0697,17.1459,215000.0
2008-12-17 14:00:00,24.75,24.87,24.55,24.56,478300.0,17.1459,17.2291,17.0074,17.0143,478300.0
2008-12-17 14:30:00,24.55,24.64,24.41,24.56,1200400.0,17.0074,17.0697,16.9104,17.0143,1200400.0
2008-12-17 15:00:00,24.57,24.72,24.48,24.57,809200.0,17.0212,17.1252,16.9589,17.0212,809200.0
2008-12-17 15:30:00,24.57,24.63,24.43,24.47,1762100.0,17.0212,17.0628,16.9242,16.952,1762100.0
2008-12-17 16:00:00,24.34,24.51,24.31,24.42,8200.0,16.8619,16.9797,16.8411,16.9173,8200.0
2008-12-18 09:30:00,24.71,24.72,24.0,24.05,1221100.0,17.1182,17.1252,16.6264,16.661,1221100.0
2008-12-18 10:00:00,24.06,24.2,24.02,24.15,1276600.0,16.6679,16.7649,16.6402,16.7303,1276600.0
2008-12-18 10:30:00,24.15,24.3,24.14,24.17,813900.0,16.7303,16.8342,16.7233,16.7441,813900.0
2008-12-18 11:00:00,24.17,24.25,23.93,23.96,715000.0,16.7441,16.7996,16.5779,16.5986,715000.0
2008-12-18 11:30:00,23.97,24.1,23.94,24.09,311300.0,16.6056,16.6956,16.5848,16.6887,311300.0
2008-12-18 12:00:00,24.09,24.12,23.92,23.93,319000.0,16.6887,16.7095,16.5709,16.5779,319000.0
2008-12-18 12:30:00,23.92,24.01,23.9,23.99,348700.0,16.5709,16.6333,16.5571,16.6194,348700.0
2008-12-18 13:00:00,23.98,24.01,23.9,23.92,424100.0,16.6125,16.6333,16.5571,16.5709,424100.0
2008-12-18 13:30:00,23.92,23.94,23.72,23.73,743100.0,16.5709,16.5848,16.4324,16.4393,743100.0
2008-12-18 14:00:00,23.73,23.76,23.51,23.63,1166200.0,16.4393,16.4601,16.2869,16.37,1166200.0
2008-12-18 14:30:00,23.63,23.85,23.58,23.75,1511900.0,16.37,16.5224,16.3354,16.4532,1511900.0
2008-12-18 15:00:00,23.75,23.77,23.24,23.29,794300.0,16.4532,16.467,16.0999,16.1345,794300.0
2008-12-18 15:30:00,23.28,23.52,23.27,23.45,1598200.0,16.1276,16.2938,16.1206,16.2453,1598200.0
2008-12-18 16:00:00,23.51,23.59,23.51,23.55,77500.0,16.2869,16.3423,16.2869,16.3146,77500.0
2008-12-19 09:30:00,23.3,23.3,22.79,22.93,426400.0,16.3417,16.3417,15.984,16.0822,426400.0
2008-12-19 10:00:00,22.94,23.35,22.94,23.33,606300.0,16.0892,16.3768,16.0892,16.3627,606300.0
2008-12-19 10:30:00,23.34,23.42,23.2,23.22,783700.0,16.3698,16.4259,16.2716,16.2856,783700.0
2008-12-19 11:00:00,23.23,23.3,23.15,23.16,468100.0,16.2926,16.3417,16.2365,16.2435,468100.0
2008-12-19 11:30:00,23.17,23.24,22.97,22.98,353700.0,16.2505,16.2996,16.1103,16.1173,353700.0
2008-12-19 12:00:00,22.98,23.0,22.86,22.97,675300.0,16.1173,16.1313,16.0331,16.1103,675300.0
2008-12-19 12:30:00,22.96,23.02,22.93,22.97,419700.0,16.1032,16.1453,16.0822,16.1103,419700.0
2008-12-19 13:00:00,22.96,23.1,22.96,23.09,368300.0,16.1032,16.2014,16.1032,16.1944,368300.0
2008-12-19 13:30:00,23.1,23.14,22.98,23.01,183800.0,16.2014,16.2295,16.1173,16.1383,183800.0
2008-12-19 14:00:00,23.0,23.1,22.9,22.96,258000.0,16.1313,16.2014,16.0612,16.1032,258000.0
2008-12-19 14:30:00,22.97,23.07,22.88,22.93,607200.0,16.1103,16.1804,16.0471,16.0822,607200.0
2008-12-19 15:00:00,22.93,22.95,22.72,22.83,994100.0,16.0822,16.0962,15.9349,16.0121,994100.0
2008-12-19 15:30:00,22.83,22.89,22.74,22.79,1258200.0,16.0121,16.0541,15.9489,15.984,1258200.0
2008-12-19 16:00:00,22.69,22.81,22.69,22.81,18600.0,15.9139,15.998,15.9139,15.998,18600.0
2008-12-22 09:30:00,22.9,22.9,22.39,22.45,377700.0,16.0612,16.0612,15.7035,15.7455,377700.0
2008-12-22 10:00:00,22.45,22.46,22.19,22.24,312800.0,15.7455,15.7526,15.5632,15.5983,312800.0
2008-12-22 10:30:00,22.24,22.35,22.24,22.3,418100.0,15.5983,15.6754,15.5983,15.6403,418100.0
2008-12-22 11:00:00,22.3,22.3,22.11,22.14,196700.0,15.6403,15.6403,15.5071,15.5281,196700.0
2008-12-22 11:30:00,22.13,22.13,21.95,22.03,638500.0,15.5211,15.5211,15.3949,15.451,638500.0
2008-12-22 12:00:00,22.02,22.02,21.91,21.93,447000.0,15.444,15.444,15.3668,15.3808,447000.0
2008-12-22 12:30:00,21.93,22.12,21.91,22.05,799700.0,15.3808,15.5141,15.3668,15.465,799700.0
2008-12-22 13:00:00,22.06,22.09,21.96,22.03,194900.0,15.472,15.4931,15.4019,15.451,194900.0
2008-12-22 13:30:00,22.03,22.04,21.87,21.92,461300.0,15.451,15.458,15.3388,15.3738,461300.0
2008-12-22 14:00:00,21.92,21.97,21.71,21.76,443100.0,15.3738,15.4089,15.2265,15.2616,443100.0
2008-12-22 14:30:00,21.76,21.89,21.7,21.73,487400.0,15.2616,15.3528,15.2195,15.2406,487400.0
2008-12-22 15:00:00,21.72,21.79,21.59,21.61,677600.0,15.2336,15.2826,15.1424,15.1564,677600.0
2008-12-22 15:30:00,21.62,22.03,21.62,21.99,1408900.0,15.1634,15.451,15.1634,15.4229,1408900.0
2008-12-22 16:00:00,21.89,22.16,21.88,21.88,83100.0,15.3528,15.5422,15.3458,15.3458,83100.0
2008-12-23 09:30:00,22.15,22.41,22.05,22.39,1261000.0,15.5351,15.7175,15.465,15.7035,1261000.0
2008-12-23 10:00:00,22.39,22.41,22.14,22.23,930700.0,15.7035,15.7175,15.5281,15.5912,930700.0
2008-12-23 10:30:00,22.24,22.35,22.21,22.26,360100.0,15.5983,15.6754,15.5772,15.6123,360100.0
2008-12-23 11:00:00,22.25,22.29,22.03,22.04,765300.0,15.6053,15.6333,15.451,15.458,765300.0
2008-12-23 11:30:00,22.05,22.15,22.01,22.01,386600.0,15.465,15.5351,15.4369,15.4369,386600.0
2008-12-23 12:00:00,22.01,22.02,21.87,21.91,180200.0,15.4369,15.444,15.3388,15.3668,180200.0
2008-12-23 12:30:00,21.91,21.98,21.83,21.95,298500.0,15.3668,15.4159,15.3107,15.3949,298500.0
2008-12-23 13:00:00,21.94,21.98,21.9,21.96,197200.0,15.3879,15.4159,15.3598,15.4019,197200.0
2008-12-23 13:30:00,21.96,22.09,21.92,22.09,292600.0,15.4019,15.4931,15.3738,15.4931,292600.0
2008-12-23 14:00:00,22.08,22.15,22.03,22.1,214700.0,15.486,15.5351,15.451,15.5001,214700.0
2008-12-23 14:30:00,22.1,22.11,21.88,21.9,353800.0,15.5001,15.5071,15.3458,15.3598,353800.0
2008-12-23 15:00:00,21.89,22.01,21.82,21.9,499200.0,15.3528,15.4369,15.3037,15.3598,499200.0
2008-12-23 15:30:00,21.91,21.97,21.81,21.83,518000.0,15.3668,15.4089,15.2967,15.3107,518000.0
2008-12-23 16:00:00,21.87,22.23,21.86,21.93,26700.0,15.3388,15.5912,15.3317,15.3808,26700.0
2008-12-24 09:30:00,22.07,22.07,21.77,21.88,853100.0,15.479,15.479,15.2686,15.3458,853100.0
2008-12-24 10:00:00,21.88,22.02,21.84,22.0,721000.0,15.3458,15.444,15.3177,15.4299,721000.0
2008-12-24 10:30:00,22.01,22.05,21.93,22.0,594400.0,15.4369,15.465,15.3808,15.4299,594400.0
2008-12-24 11:00:00,22.0,22.07,21.97,22.02,229300.0,15.4299,15.479,15.4089,15.444,229300.0
2008-12-24 11:30:00,22.02,22.02,21.94,21.97,279500.0,15.444,15.444,15.3879,15.4089,279500.0
2008-12-24 12:00:00,21.97,21.99,21.9,21.9,69700.0,15.4089,15.4229,15.3598,15.3598,69700.0
2008-12-24 12:30:00,21.9,21.98,21.87,21.88,1086500.0,15.3598,15.4159,15.3388,15.3458,1086500.0
2008-12-24 13:00:00,22.01,22.01,21.89,21.93,5600.0,15.4369,15.4369,15.3528,15.3808,5600.0
2008-12-26 09:30:00,22.08,22.12,21.94,21.96,67600.0,15.486,15.5141,15.3879,15.4019,67600.0
2008-12-26 10:00:00,21.97,22.06,21.91,21.92,285600.0,15.4089,15.472,15.3668,15.3738,285600.0
2008-12-26 10:30:00,21.92,21.93,21.84,21.89,59300.0,15.3738,15.3808,15.3177,15.3528,59300.0
2008-12-26 11:00:00,21.9,21.94,21.86,21.88,158800.0,15.3598,15.3879,15.3317,15.3458,158800.0
2008-12-26 11:30:00,21.88,21.95,21.88,21.95,116100.0,15.3458,15.3949,15.3458,15.3949,116100.0
2008-12-26 12:00:00,21.94,21.97,21.93,21.93,22800.0,15.3879,15.4089,15.3808,15.3808,22800.0
2008-12-26 12:30:00,21.94,21.96,21.89,21.92,91000.0,15.3879,15.4019,15.3528,15.3738,91000.0
2008-12-26 13:00:00,21.93,22.08,21.92,22.08,53200.0,15.3808,15.486,15.3738,15.486,53200.0
2008-12-26 13:30:00,22.09,22.15,22.09,22.14,261600.0,15.4931,15.5351,15.4931,15.5281,261600.0
2008-12-26 14:00:00,22.14,22.22,22.14,22.2,210000.0,15.5281,15.5842,15.5281,15.5702,210000.0
2008-12-26 14:30:00,22.21,22.27,22.21,22.24,124500.0,15.5772,15.6193,15.5772,15.5983,124500.0
2008-12-26 15:00:00,22.23,22.31,22.19,22.29,531400.0,15.5912,15.6474,15.5632,15.6333,531400.0
2008-12-26 15:30:00,22.28,22.28,22.19,22.23,436900.0,15.6263,15.6263,15.5632,15.5912,436900.0
2008-12-26 16:00:00,22.23,22.23,22.16,22.17,9000.0,15.5912,15.5912,15.5422,15.5492,9000.0
2008-12-29 09:30:00,22.0,22.02,21.72,21.79,595100.0,15.4299,15.444,15.2336,15.2826,595100.0
2008-12-29 10:00:00,21.78,21.78,21.6,21.65,437300.0,15.2756,15.2756,15.1494,15.1845,437300.0
2008-12-29 10:30:00,21.65,21.67,21.57,21.62,138000.0,15.1845,15.1985,15.1284,15.1634,138000.0
2008-12-29 11:00:00,21.61,21.61,21.5,21.54,222100.0,15.1564,15.1564,15.0793,15.1073,222100.0
2008-12-29 11:30:00,21.54,21.63,21.54,21.57,530200.0,15.1073,15.1704,15.1073,15.1284,530200.0
2008-12-29 12:00:00,21.57,21.63,21.56,21.58,201300.0,15.1284,15.1704,15.1213,15.1354,201300.0
2008-12-29 12:30:00,21.58,21.58,21.45,21.45,221800.0,15.1354,15.1354,15.0442,15.0442,221800.0
2008-12-29 13:00:00,21.44,21.51,21.4,21.41,421300.0,15.0372,15.0863,15.0091,15.0161,421300.0
2008-12-29 13:30:00,21.42,21.6,21.41,21.59,1251100.0,15.0231,15.1494,15.0161,15.1424,1251100.0
2008-12-29 14:00:00,21.59,21.72,21.52,21.71,621100.0,15.1424,15.2336,15.0933,15.2265,621100.0
2008-12-29 14:30:00,21.71,21.82,21.65,21.8,577300.0,15.2265,15.3037,15.1845,15.2897,577300.0
2008-12-29 15:00:00,21.8,21.91,21.79,21.79,225200.0,15.2897,15.3668,15.2826,15.2826,225200.0
2008-12-29 15:30:00,21.8,21.87,21.65,21.79,621800.0,15.2897,15.3388,15.1845,15.2826,621800.0
2008-12-29 16:00:00,21.78,22.03,21.63,22.02,17900.0,15.2756,15.451,15.1704,15.444,17900.0
2008-12-30 09:30:00,21.96,22.04,21.87,21.93,296000.0,15.4019,15.458,15.3388,15.3808,296000.0
2008-12-30 10:00:00,21.92,22.17,21.88,22.16,423900.0,15.3738,15.5492,15.3458,15.5422,423900.0
2008-12-30 10:30:00,22.16,22.21,22.13,22.13,51100.0,15.5422,15.5772,15.5211,15.5211,51100.0
2008-12-30 11:00:00,22.14,22.25,22.12,22.25,76300.0,15.5281,15.6053,15.5141,15.6053,76300.0
2008-12-30 11:30:00,22.26,22.37,22.24,22.35,94000.0,15.6123,15.6894,15.5983,15.6754,94000.0
2008-12-30 12:00:00,22.35,22.37,22.29,22.31,65300.0,15.6754,15.6894,15.6333,15.6474,65300.0
2008-12-30 12:30:00,22.31,22.32,22.18,22.28,540700.0,15.6474,15.6544,15.5562,15.6263,540700.0
2008-12-30 13:00:00,22.27,22.27,22.14,22.21,400100.0,15.6193,15.6193,15.5281,15.5772,400100.0
2008-12-30 13:30:00,22.2,22.22,22.12,22.13,71600.0,15.5702,15.5842,15.5141,15.5211,71600.0
2008-12-30 14:00:00,22.12,22.32,22.11,22.31,340100.0,15.5141,15.6544,15.5071,15.6474,340100.0
2008-12-30 14:30:00,22.32,22.33,22.23,22.25,199200.0,15.6544,15.6614,15.5912,15.6053,199200.0
2008-12-30 15:00:00,22.27,22.31,22.14,22.29,146300.0,15.6193,15.6474,15.5281,15.6333,146300.0
2008-12-30 15:30:00,22.29,22.4,22.22,22.4,617500.0,15.6333,15.7105,15.5842,15.7105,617500.0
2008-12-30 16:00:00,22.35,22.35,22.35,22.35,3800.0,15.6754,15.6754,15.6754,15.6754,3800.0
2008-12-31 09:30:00,22.27,22.57,22.24,22.55,215600.0,15.6193,15.8297,15.5983,15.8157,215600.0
2008-12-31 10:00:00,22.55,22.65,22.55,22.59,132100.0,15.8157,15.8858,15.8157,15.8437,132100.0
2008-12-31 10:30:00,22.6,22.6,22.49,22.54,214800.0,15.8508,15.8508,15.7736,15.8087,214800.0
2008-12-31 11:00:00,22.54,22.68,22.52,22.68,60800.0,15.8087,15.9069,15.7946,15.9069,60800.0
2008-12-31 11:30:00,22.68,22.71,22.64,22.69,164600.0,15.9069,15.9279,15.8788,15.9139,164600.0
2008-12-31 12:00:00,22.69,22.71,22.61,22.63,153900.0,15.9139,15.9279,15.8578,15.8718,153900.0
2008-12-31 12:30:00,22.63,22.74,22.63,22.74,162600.0,15.8718,15.9489,15.8718,15.9489,162600.0
2008-12-31 13:00:00,22.73,22.77,22.64,22.65,175900.0,15.9419,15.97,15.8788,15.8858,175900.0
2008-12-31 13:30:00,22.65,22.77,22.65,22.74,99600.0,15.8858,15.97,15.8858,15.9489,99600.0
2008-12-31 14:00:00,22.75,22.83,22.75,22.8,141800.0,15.956,16.0121,15.956,15.991,141800.0
2008-12-31 14:30:00,22.81,22.82,22.7,22.79,195600.0,15.998,16.0051,15.9209,15.984,195600.0
2008-12-31 15:00:00,22.8,22.88,22.74,22.84,242000.0,15.991,16.0471,15.9489,16.0191,242000.0
2008-12-31 15:30:00,22.84,22.92,22.64,22.74,1004000.0,16.0191,16.0752,15.8788,15.9489,1004000.0
2008-12-31 16:00:00,22.74,22.74,22.56,22.56,30700.0,15.9489,15.9489,15.8227,15.8227,30700.0
2009-01-02 09:30:00,22.9,22.98,22.69,22.77,307700.0,16.0612,16.1173,15.9139,15.97,307700.0
2009-01-02 10:00:00,22.77,23.03,22.73,23.03,483300.0,15.97,16.1523,15.9419,16.1523,483300.0
2009-01-02 10:30:00,23.03,23.24,23.01,23.23,879100.0,16.1523,16.2996,16.1383,16.2926,879100.0
2009-01-02 11:00:00,23.24,23.27,23.17,23.27,249300.0,16.2996,16.3207,16.2505,16.3207,249300.0
2009-01-02 11:30:00,23.28,23.36,23.17,23.28,361500.0,16.3277,16.3838,16.2505,16.3277,361500.0
2009-01-02 12:00:00,23.27,23.35,23.25,23.35,250400.0,16.3207,16.3768,16.3066,16.3768,250400.0
2009-01-02 12:30:00,23.36,23.45,23.34,23.38,316100.0,16.3838,16.4469,16.3698,16.3978,316100.0
2009-01-02 13:00:00,23.38,23.43,23.34,23.42,197100.0,16.3978,16.4329,16.3698,16.4259,197100.0
2009-01-02 13:30:00,23.42,23.51,23.39,23.44,710100.0,16.4259,16.489,16.4048,16.4399,710100.0
2009-01-02 14:00:00,23.44,23.53,23.38,23.53,379700.0,16.4399,16.503,16.3978,16.503,379700.0
2009-01-02 14:30:00,23.53,23.61,23.52,23.6,302900.0,16.503,16.5591,16.496,16.5521,302900.0
2009-01-02 15:00:00,23.6,23.67,23.55,23.61,543400.0,16.5521,16.6012,16.517,16.5591,543400.0
2009-01-02 15:30:00,23.6,23.71,23.54,23.55,1642600.0,16.5521,16.6293,16.51,16.517,1642600.0
2009-01-02 16:00:00,23.6,23.6,23.44,23.44,8800.0,16.5521,16.5521,16.4399,16.4399,8800.0
2009-01-05 09:30:00,23.44,23.47,23.11,23.18,1026500.0,16.4399,16.4609,16.2084,16.2575,1026500.0
2009-01-05 10:00:00,23.19,23.55,23.19,23.54,1331100.0,16.2646,16.517,16.2646,16.51,1331100.0
2009-01-05 10:30:00,23.53,23.81,23.51,23.74,735000.0,16.503,16.6994,16.489,16.6503,735000.0
2009-01-05 11:00:00,23.73,23.75,23.53,23.57,720300.0,16.6433,16.6573,16.503,16.5311,720300.0
2009-01-05 11:30:00,23.57,23.68,23.52,23.56,503700.0,16.5311,16.6082,16.496,16.5241,503700.0
2009-01-05 12:00:00,23.56,23.81,23.55,23.77,892500.0,16.5241,16.6994,16.517,16.6713,892500.0
2009-01-05 12:30:00,23.76,23.77,23.65,23.76,539400.0,16.6643,16.6713,16.5872,16.6643,539400.0
2009-01-05 13:00:00,23.76,23.89,23.75,23.85,537600.0,16.6643,16.7555,16.6573,16.7275,537600.0
2009-01-05 13:30:00,23.85,23.99,23.8,23.96,557100.0,16.7275,16.8256,16.6924,16.8046,557100.0
2009-01-05 14:00:00,23.96,24.01,23.77,23.77,586100.0,16.8046,16.8397,16.6713,16.6713,586100.0
2009-01-05 14:30:00,23.77,23.82,23.56,23.63,635200.0,16.6713,16.7064,16.5241,16.5732,635200.0
2009-01-05 15:00:00,23.63,23.74,23.43,23.45,705700.0,16.5732,16.6503,16.4329,16.4469,705700.0
2009-01-05 15:30:00,23.44,23.67,23.41,23.6,1115300.0,16.4399,16.6012,16.4189,16.5521,1115300.0
2009-01-05 16:00:00,23.57,23.75,23.46,23.75,4700.0,16.5311,16.6573,16.4539,16.6573,4700.0
2009-01-06 09:30:00,23.97,24.02,23.67,23.96,978300.0,16.8116,16.8467,16.6012,16.8046,978300.0
2009-01-06 10:00:00,23.97,24.01,23.57,23.59,1574700.0,16.8116,16.8397,16.5311,16.5451,1574700.0
2009-01-06 10:30:00,23.59,23.84,23.59,23.71,659800.0,16.5451,16.7204,16.5451,16.6293,659800.0
2009-01-06 11:00:00,23.72,23.75,23.58,23.63,1042900.0,16.6363,16.6573,16.5381,16.5732,1042900.0
2009-01-06 11:30:00,23.65,23.77,23.64,23.69,432700.0,16.5872,16.6713,16.5802,16.6152,432700.0
2009-01-06 12:00:00,23.7,23.84,23.68,23.79,614800.0,16.6222,16.7204,16.6082,16.6854,614800.0
2009-01-06 12:30:00,23.79,23.95,23.77,23.94,699600.0,16.6854,16.7976,16.6713,16.7906,699600.0
2009-01-06 13:00:00,23.93,23.94,23.77,23.81,473600.0,16.7836,16.7906,16.6713,16.6994,473600.0
2009-01-06 13:30:00,23.8,23.94,23.77,23.89,798200.0,16.6924,16.7906,16.6713,16.7555,798200.0
2009-01-06 14:00:00,23.88,24.04,23.82,24.04,1312600.0,16.7485,16.8607,16.7064,16.8607,1312600.0
2009-01-06 14:30:00,24.03,24.39,24.03,24.39,1791700.0,16.8537,17.1062,16.8537,17.1062,1791700.0
2009-01-06 15:00:00,24.39,24.4,24.0,24.03,777000.0,17.1062,17.1132,16.8327,16.8537,777000.0
2009-01-06 15:30:00,24.01,24.1,23.93,24.08,1687000.0,16.8397,16.9028,16.7836,16.8888,1687000.0
2009-01-06 16:00:00,24.21,24.29,24.09,24.15,55000.0,16.9799,17.0361,16.8958,16.9379,55000.0
2009-01-07 09:30:00,23.93,24.31,23.85,24.09,854800.0,16.7836,17.0501,16.7275,16.8958,854800.0
2009-01-07 10:00:00,24.12,24.21,23.9,23.99,601700.0,16.9168,16.9799,16.7625,16.8256,601700.0
2009-01-07 10:30:00,23.98,24.0,23.74,23.88,709900.0,16.8186,16.8327,16.6503,16.7485,709900.0
2009-01-07 11:00:00,23.87,24.0,23.83,23.9,452200.0,16.7415,16.8327,16.7134,16.7625,452200.0
2009-01-07 11:30:00,23.9,24.02,23.85,23.99,589000.0,16.7625,16.8467,16.7275,16.8256,589000.0
2009-01-07 12:00:00,23.99,24.02,23.9,23.95,1873300.0,16.8256,16.8467,16.7625,16.7976,1873300.0
2009-01-07 12:30:00,23.97,24.05,23.92,23.92,385900.0,16.8116,16.8677,16.7765,16.7765,385900.0
2009-01-07 13:00:00,23.92,24.05,23.89,23.99,659500.0,16.7765,16.8677,16.7555,16.8256,659500.0
2009-01-07 13:30:00,23.99,24.04,23.83,23.83,368700.0,16.8256,16.8607,16.7134,16.7134,368700.0
2009-01-07 14:00:00,23.83,23.89,23.76,23.79,621900.0,16.7134,16.7555,16.6643,16.6854,621900.0
2009-01-07 14:30:00,23.78,23.8,23.69,23.75,403600.0,16.6784,16.6924,16.6152,16.6573,403600.0
2009-01-07 15:00:00,23.74,23.81,23.62,23.81,1284100.0,16.6503,16.6994,16.5661,16.6994,1284100.0
2009-01-07 15:30:00,23.8,23.85,23.58,23.71,1757600.0,16.6924,16.7275,16.5381,16.6293,1757600.0
2009-01-07 16:00:00,23.7,23.84,23.59,23.72,52900.0,16.6222,16.7204,16.5451,16.6363,52900.0
2009-01-08 09:30:00,23.63,23.74,23.42,23.61,1667000.0,16.5732,16.6503,16.4259,16.5591,1667000.0
2009-01-08 10:00:00,23.61,23.64,23.4,23.52,772600.0,16.5591,16.5802,16.4118,16.496,772600.0
2009-01-08 10:30:00,23.51,23.74,23.45,23.72,1062700.0,16.489,16.6503,16.4469,16.6363,1062700.0
2009-01-08 11:00:00,23.72,23.89,23.67,23.67,525500.0,16.6363,16.7555,16.6012,16.6012,525500.0
2009-01-08 11:30:00,23.66,23.68,23.55,23.6,322000.0,16.5942,16.6082,16.517,16.5521,322000.0
2009-01-08 12:00:00,23.6,23.77,23.59,23.71,258500.0,16.5521,16.6713,16.5451,16.6293,258500.0
2009-01-08 12:30:00,23.71,23.89,23.66,23.77,1477800.0,16.6293,16.7555,16.5942,16.6713,1477800.0
2009-01-08 13:00:00,23.76,23.77,23.51,23.53,251700.0,16.6643,16.6713,16.489,16.503,251700.0
2009-01-08 13:30:00,23.52,23.64,23.5,23.55,249400.0,16.496,16.5802,16.482,16.517,249400.0
2009-01-08 14:00:00,23.55,23.76,23.53,23.59,449500.0,16.517,16.6643,16.503,16.5451,449500.0
2009-01-08 14:30:00,23.59,23.81,23.53,23.77,357100.0,16.5451,16.6994,16.503,16.6713,357100.0
2009-01-08 15:00:00,23.76,23.82,23.65,23.74,382800.0,16.6643,16.7064,16.5872,16.6503,382800.0
2009-01-08 15:30:00,23.74,23.92,23.67,23.88,1197200.0,16.6503,16.7765,16.6012,16.7485,1197200.0
2009-01-08 16:00:00,24.03,24.03,23.74,23.9,15700.0,16.8537,16.8537,16.6503,16.7625,15700.0
2009-01-09 09:30:00,23.91,23.98,23.39,23.56,1256400.0,16.7695,16.8186,16.4048,16.5241,1256400.0
2009-01-09 10:00:00,23.53,23.56,23.38,23.4,535500.0,16.503,16.5241,16.3978,16.4118,535500.0
2009-01-09 10:30:00,23.39,23.49,23.31,23.43,1378700.0,16.4048,16.475,16.3487,16.4329,1378700.0
2009-01-09 11:00:00,23.43,23.69,23.42,23.66,978600.0,16.4329,16.6152,16.4259,16.5942,978600.0
2009-01-09 11:30:00,23.64,23.64,23.45,23.57,308700.0,16.5802,16.5802,16.4469,16.5311,308700.0
2009-01-09 12:00:00,23.57,23.72,23.56,23.66,271400.0,16.5311,16.6363,16.5241,16.5942,271400.0
2009-01-09 12:30:00,23.63,23.69,23.57,23.58,304300.0,16.5732,16.6152,16.5311,16.5381,304300.0
2009-01-09 13:00:00,23.58,23.69,23.47,23.51,278100.0,16.5381,16.6152,16.4609,16.489,278100.0
2009-01-09 13:30:00,23.52,23.58,23.44,23.46,263400.0,16.496,16.5381,16.4399,16.4539,263400.0
2009-01-09 14:00:00,23.47,23.66,23.47,23.58,1192600.0,16.4609,16.5942,16.4609,16.5381,1192600.0
2009-01-09 14:30:00,23.58,23.73,23.58,23.63,421500.0,16.5381,16.6433,16.5381,16.5732,421500.0
2009-01-09 15:00:00,23.63,23.68,23.42,23.47,611300.0,16.5732,16.6082,16.4259,16.4609,611300.0
2009-01-09 15:30:00,23.48,23.56,23.3,23.34,1214800.0,16.4679,16.5241,16.3417,16.3698,1214800.0
2009-01-09 16:00:00,23.33,23.34,23.33,23.33,2400.0,16.3627,16.3698,16.3627,16.3627,2400.0
2009-01-12 09:30:00,23.25,23.28,22.77,22.83,1048800.0,16.3066,16.3277,15.97,16.0121,1048800.0
2009-01-12 10:00:00,22.84,22.85,22.62,22.74,654100.0,16.0191,16.0261,15.8648,15.9489,654100.0
2009-01-12 10:30:00,22.73,22.83,22.71,22.72,300900.0,15.9419,16.0121,15.9279,15.9349,300900.0
2009-01-12 11:00:00,22.71,22.72,22.59,22.61,374300.0,15.9279,15.9349,15.8437,15.8578,374300.0
2009-01-12 11:30:00,22.61,22.63,22.5,22.5,509200.0,15.8578,15.8718,15.7806,15.7806,509200.0
2009-01-12 12:00:00,22.5,22.62,22.48,22.59,466300.0,15.7806,15.8648,15.7666,15.8437,466300.0
2009-01-12 12:30:00,22.6,22.67,22.59,22.62,257400.0,15.8508,15.8998,15.8437,15.8648,257400.0
2009-01-12 13:00:00,22.62,22.69,22.6,22.64,400200.0,15.8648,15.9139,15.8508,15.8788,400200.0
2009-01-12 13:30:00,22.65,22.76,22.61,22.65,373800.0,15.8858,15.963,15.8578,15.8858,373800.0
2009-01-12 14:00:00,22.65,22.65,22.53,22.56,443600.0,15.8858,15.8858,15.8017,15.8227,443600.0
2009-01-12 14:30:00,22.55,22.55,22.39,22.45,506000.0,15.8157,15.8157,15.7035,15.7455,506000.0
2009-01-12 15:00:00,22.45,22.5,22.35,22.42,490200.0,15.7455,15.7806,15.6754,15.7245,490200.0
2009-01-12 15:30:00,22.42,22.59,22.38,22.5,1688000.0,15.7245,15.8437,15.6965,15.7806,1688000.0
2009-01-12 16:00:00,22.37,22.5,22.37,22.5,60700.0,15.6894,15.7806,15.6894,15.7806,60700.0
2009-01-13 09:30:00,22.37,22.78,22.25,22.64,755600.0,15.6894,15.977,15.6053,15.8788,755600.0
2009-01-13 10:00:00,22.63,22.69,22.45,22.52,1102200.0,15.8718,15.9139,15.7455,15.7946,1102200.0
2009-01-13 10:30:00,22.51,22.64,22.4,22.57,525300.0,15.7876,15.8788,15.7105,15.8297,525300.0
2009-01-13 11:00:00,22.57,22.67,22.43,22.58,436700.0,15.8297,15.8998,15.7315,15.8367,436700.0
2009-01-13 11:30:00,22.58,22.72,22.56,22.7,441600.0,15.8367,15.9349,15.8227,15.9209,441600.0
2009-01-13 12:00:00,22.7,22.72,22.55,22.59,555400.0,15.9209,15.9349,15.8157,15.8437,555400.0
2009-01-13 12:30:00,22.58,22.68,22.55,22.58,262400.0,15.8367,15.9069,15.8157,15.8367,262400.0
2009-01-13 13:00:00,22.58,22.62,22.41,22.45,213400.0,15.8367,15.8648,15.7175,15.7455,213400.0
2009-01-13 13:30:00,22.43,22.43,22.2,22.21,407800.0,15.7315,15.7315,15.5702,15.5772,407800.0
2009-01-13 14:00:00,22.21,22.35,22.21,22.29,200700.0,15.5772,15.6754,15.5772,15.6333,200700.0
2009-01-13 14:30:00,22.3,22.65,22.3,22.53,836000.0,15.6403,15.8858,15.6403,15.8017,836000.0
2009-01-13 15:00:00,22.53,22.53,22.3,22.5,803000.0,15.8017,15.8017,15.6403,15.7806,803000.0
2009-01-13 15:30:00,22.51,22.63,22.34,22.53,1248400.0,15.7876,15.8718,15.6684,15.8017,1248400.0
2009-01-13 16:00:00,22.49,22.49,22.49,22.49,3000.0,15.7736,15.7736,15.7736,15.7736,3000.0
2009-01-14 09:30:00,22.19,22.19,21.81,21.95,786600.0,15.5632,15.5632,15.2967,15.3949,786600.0
2009-01-14 10:00:00,21.94,21.99,21.73,21.75,971200.0,15.3879,15.4229,15.2406,15.2546,971200.0
2009-01-14 10:30:00,21.74,21.74,21.48,21.58,806000.0,15.2476,15.2476,15.0652,15.1354,806000.0
2009-01-14 11:00:00,21.57,21.72,21.51,21.69,332400.0,15.1284,15.2336,15.0863,15.2125,332400.0
2009-01-14 11:30:00,21.68,21.85,21.68,21.79,667000.0,15.2055,15.3247,15.2055,15.2826,667000.0
2009-01-14 12:00:00,21.79,21.81,21.69,21.76,586100.0,15.2826,15.2967,15.2125,15.2616,586100.0
2009-01-14 12:30:00,21.76,21.83,21.61,21.79,231000.0,15.2616,15.3107,15.1564,15.2826,231000.0
2009-01-14 13:00:00,21.79,21.82,21.67,21.67,408800.0,15.2826,15.3037,15.1985,15.1985,408800.0
2009-01-14 13:30:00,21.67,21.75,21.64,21.72,272500.0,15.1985,15.2546,15.1774,15.2336,272500.0
2009-01-14 14:00:00,21.69,21.84,21.62,21.77,398600.0,15.2125,15.3177,15.1634,15.2686,398600.0
2009-01-14 14:30:00,21.78,21.91,21.78,21.83,517700.0,15.2756,15.3668,15.2756,15.3107,517700.0
2009-01-14 15:00:00,21.82,21.82,21.61,21.68,1049800.0,15.3037,15.3037,15.1564,15.2055,1049800.0
2009-01-14 15:30:00,21.68,21.73,21.51,21.68,2146600.0,15.2055,15.2406,15.0863,15.2055,2146600.0
2009-01-14 16:00:00,21.65,21.77,21.53,21.54,146100.0,15.1845,15.2686,15.1003,15.1073,146100.0
2009-01-15 09:30:00,21.7,21.78,21.42,21.49,1385400.0,15.2195,15.2756,15.0231,15.0722,1385400.0
2009-01-15 10:00:00,21.48,21.55,21.15,21.18,1495000.0,15.0652,15.1143,14.8338,14.8548,1495000.0
2009-01-15 10:30:00,21.17,21.36,21.09,21.3,1190000.0,14.8478,14.9811,14.7917,14.939,1190000.0
2009-01-15 11:00:00,21.29,21.46,21.29,21.44,1001900.0,14.932,15.0512,14.932,15.0372,1001900.0
2009-01-15 11:30:00,21.43,21.46,21.28,21.37,478400.0,15.0302,15.0512,14.925,14.9881,478400.0
2009-01-15 12:00:00,21.37,21.43,21.21,21.23,733500.0,14.9881,15.0302,14.8759,14.8899,733500.0
2009-01-15 12:30:00,21.23,21.23,21.12,21.2,380200.0,14.8899,14.8899,14.8127,14.8688,380200.0
2009-01-15 13:00:00,21.21,21.44,21.21,21.44,909000.0,14.8759,15.0372,14.8759,15.0372,909000.0
2009-01-15 13:30:00,21.45,21.89,21.45,21.87,1693400.0,15.0442,15.3528,15.0442,15.3388,1693400.0
2009-01-15 14:00:00,21.87,22.23,21.87,22.19,990500.0,15.3388,15.5912,15.3388,15.5632,990500.0
2009-01-15 14:30:00,22.2,22.47,22.15,22.2,1153500.0,15.5702,15.7596,15.5351,15.5702,1153500.0
2009-01-15 15:00:00,22.19,22.48,22.18,22.24,651400.0,15.5632,15.7666,15.5562,15.5983,651400.0
2009-01-15 15:30:00,22.24,22.32,21.93,22.31,2181600.0,15.5983,15.6544,15.3808,15.6474,2181600.0
2009-01-15 16:00:00,22.32,22.32,22.22,22.24,72600.0,15.6544,15.6544,15.5842,15.5983,72600.0
2009-01-16 09:30:00,22.77,22.84,22.59,22.7,1810500.0,15.97,16.0191,15.8437,15.9209,1810500.0
2009-01-16 10:00:00,22.69,22.81,22.5,22.67,528700.0,15.9139,15.998,15.7806,15.8998,528700.0
2009-01-16 10:30:00,22.65,22.78,22.54,22.6,471700.0,15.8858,15.977,15.8087,15.8508,471700.0
2009-01-16 11:00:00,22.59,22.62,22.45,22.54,377400.0,15.8437,15.8648,15.7455,15.8087,377400.0
2009-01-16 11:30:00,22.54,22.56,22.14,22.21,1928800.0,15.8087,15.8227,15.5281,15.5772,1928800.0
2009-01-16 12:00:00,22.2,22.25,21.91,21.99,1464600.0,15.5702,15.6053,15.3668,15.4229,1464600.0
2009-01-16 12:30:00,21.99,22.24,21.98,22.21,603100.0,15.4229,15.5983,15.4159,15.5772,603100.0
2009-01-16 13:00:00,22.21,22.3,22.1,22.21,915100.0,15.5772,15.6403,15.5001,15.5772,915100.0
2009-01-16 13:30:00,22.21,22.4,22.21,22.36,797200.0,15.5772,15.7105,15.5772,15.6824,797200.0
2009-01-16 14:00:00,22.36,22.48,22.25,22.41,664800.0,15.6824,15.7666,15.6053,15.7175,664800.0
2009-01-16 14:30:00,22.41,22.55,22.31,22.54,866300.0,15.7175,15.8157,15.6474,15.8087,866300.0
2009-01-16 15:00:00,22.54,22.66,22.4,22.44,824500.0,15.8087,15.8928,15.7105,15.7385,824500.0
2009-01-16 15:30:00,22.43,22.65,22.41,22.56,2448800.0,15.7315,15.8858,15.7175,15.8227,2448800.0
2009-01-16 16:00:00,22.54,22.68,22.5,22.68,1516800.0,15.8087,15.9069,15.7806,15.9069,1516800.0
2009-01-20 09:30:00,22.53,22.53,21.8,21.88,1369600.0,15.8017,15.8017,15.2897,15.3458,1369600.0
2009-01-20 10:00:00,21.88,21.96,21.69,21.96,802800.0,15.3458,15.4019,15.2125,15.4019,802800.0
2009-01-20 10:30:00,21.97,22.0,21.85,21.91,1171600.0,15.4089,15.4299,15.3247,15.3668,1171600.0
2009-01-20 11:00:00,21.91,21.99,21.83,21.89,441100.0,15.3668,15.4229,15.3107,15.3528,441100.0
2009-01-20 11:30:00,21.88,22.09,21.86,21.88,413700.0,15.3458,15.4931,15.3317,15.3458,413700.0
2009-01-20 12:00:00,21.88,22.1,21.82,21.83,669100.0,15.3458,15.5001,15.3037,15.3107,669100.0
2009-01-20 12:30:00,21.84,22.11,21.83,21.95,705800.0,15.3177,15.5071,15.3107,15.3949,705800.0
2009-01-20 13:00:00,21.94,22.08,21.78,21.88,1036400.0,15.3879,15.486,15.2756,15.3458,1036400.0
2009-01-20 13:30:00,21.88,21.88,21.62,21.62,765700.0,15.3458,15.3458,15.1634,15.1634,765700.0
2009-01-20 14:00:00,21.6,21.66,21.43,21.57,577100.0,15.1494,15.1915,15.0302,15.1284,577100.0
2009-01-20 14:30:00,21.57,21.67,21.41,21.45,835900.0,15.1284,15.1985,15.0161,15.0442,835900.0
2009-01-20 15:00:00,21.45,21.51,21.28,21.43,1858800.0,15.0442,15.0863,14.925,15.0302,1858800.0
2009-01-20 15:30:00,21.43,21.61,21.26,21.29,1455400.0,15.0302,15.1564,14.9109,14.932,1455400.0
2009-01-20 16:00:00,21.22,21.35,21.22,21.33,315000.0,14.8829,14.9741,14.8829,14.96,315000.0
2009-01-21 09:30:00,21.65,21.65,21.34,21.51,1190200.0,15.1845,15.1845,14.967,15.0863,1190200.0
2009-01-21 10:00:00,21.51,21.65,21.4,21.41,983200.0,15.0863,15.1845,15.0091,15.0161,983200.0
2009-01-21 10:30:00,21.43,21.46,21.06,21.06,1190300.0,15.0302,15.0512,14.7707,14.7707,1190300.0
2009-01-21 11:00:00,21.06,21.26,21.06,21.25,711600.0,14.7707,14.9109,14.7707,14.9039,711600.0
2009-01-21 11:30:00,21.26,21.46,21.25,21.35,578500.0,14.9109,15.0512,14.9039,14.9741,578500.0
2009-01-21 12:00:00,21.35,21.54,21.31,21.42,1144600.0,14.9741,15.1073,14.946,15.0231,1144600.0
2009-01-21 12:30:00,21.42,21.51,21.34,21.5,383200.0,15.0231,15.0863,14.967,15.0793,383200.0
2009-01-21 13:00:00,21.51,21.59,21.36,21.36,751300.0,15.0863,15.1424,14.9811,14.9811,751300.0
2009-01-21 13:30:00,21.37,21.66,21.36,21.66,266400.0,14.9881,15.1915,14.9811,15.1915,266400.0
2009-01-21 14:00:00,21.66,21.67,21.53,21.64,458700.0,15.1915,15.1985,15.1003,15.1774,458700.0
2009-01-21 14:30:00,21.65,21.82,21.65,21.78,426600.0,15.1845,15.3037,15.1845,15.2756,426600.0
2009-01-21 15:00:00,21.79,21.92,21.7,21.78,908200.0,15.2826,15.3738,15.2195,15.2756,908200.0
2009-01-21 15:30:00,21.79,22.09,21.75,22.05,944300.0,15.2826,15.4931,15.2546,15.465,944300.0
2009-01-21 16:00:00,22.02,22.02,22.02,22.02,27600.0,15.444,15.444,15.444,15.444,27600.0
2009-01-22 09:30:00,21.57,21.92,21.51,21.79,734300.0,15.1284,15.3738,15.0863,15.2826,734300.0
2009-01-22 10:00:00,21.78,22.0,21.76,21.84,686300.0,15.2756,15.4299,15.2616,15.3177,686300.0
2009-01-22 10:30:00,21.84,21.84,21.61,21.63,633300.0,15.3177,15.3177,15.1564,15.1704,633300.0
2009-01-22 11:00:00,21.63,21.66,21.47,21.51,535900.0,15.1704,15.1915,15.0582,15.0863,535900.0
2009-01-22 11:30:00,21.5,21.52,21.38,21.42,414800.0,15.0793,15.0933,14.9951,15.0231,414800.0
2009-01-22 12:00:00,21.42,21.56,21.4,21.56,359000.0,15.0231,15.1213,15.0091,15.1213,359000.0
2009-01-22 12:30:00,21.56,21.67,21.51,21.56,319500.0,15.1213,15.1985,15.0863,15.1213,319500.0
2009-01-22 13:00:00,21.56,21.68,21.43,21.54,796500.0,15.1213,15.2055,15.0302,15.1073,796500.0
2009-01-22 13:30:00,21.52,21.78,21.45,21.78,675600.0,15.0933,15.2756,15.0442,15.2756,675600.0
2009-01-22 14:00:00,21.8,21.97,21.72,21.84,1039900.0,15.2897,15.4089,15.2336,15.3177,1039900.0
2009-01-22 14:30:00,21.83,21.92,21.6,21.81,439100.0,15.3107,15.3738,15.1494,15.2967,439100.0
2009-01-22 15:00:00,21.8,21.81,21.48,21.68,1178500.0,15.2897,15.2967,15.0652,15.2055,1178500.0
2009-01-22 15:30:00,21.69,21.95,21.53,21.69,1393100.0,15.2125,15.3949,15.1003,15.2125,1393100.0
2009-01-22 16:00:00,21.68,21.71,21.68,21.71,1800.0,15.2055,15.2265,15.2055,15.2265,1800.0
2009-01-23 09:30:00,21.25,21.56,21.17,21.44,1098900.0,14.9039,15.1213,14.8478,15.0372,1098900.0
2009-01-23 10:00:00,21.44,21.69,21.44,21.67,720300.0,15.0372,15.2125,15.0372,15.1985,720300.0
2009-01-23 10:30:00,21.66,21.66,21.37,21.47,236200.0,15.1915,15.1915,14.9881,15.0582,236200.0
2009-01-23 11:00:00,21.48,21.84,21.48,21.71,674100.0,15.0652,15.3177,15.0652,15.2265,674100.0
2009-01-23 11:30:00,21.73,21.88,21.65,21.75,1544900.0,15.2406,15.3458,15.1845,15.2546,1544900.0
2009-01-23 12:00:00,21.74,22.04,21.72,21.97,1559700.0,15.2476,15.458,15.2336,15.4089,1559700.0
2009-01-23 12:30:00,21.97,22.08,21.82,22.0,401400.0,15.4089,15.486,15.3037,15.4299,401400.0
2009-01-23 13:00:00,22.0,22.31,21.94,22.21,804000.0,15.4299,15.6474,15.3879,15.5772,804000.0
2009-01-23 13:30:00,22.21,22.41,22.19,22.38,668000.0,15.5772,15.7175,15.5632,15.6965,668000.0
2009-01-23 14:00:00,22.39,22.41,22.13,22.22,297100.0,15.7035,15.7175,15.5211,15.5842,297100.0
2009-01-23 14:30:00,22.23,22.26,21.92,22.03,632900.0,15.5912,15.6123,15.3738,15.451,632900.0
2009-01-23 15:00:00,22.02,22.14,21.93,21.98,658700.0,15.444,15.5281,15.3808,15.4159,658700.0
2009-01-23 15:30:00,21.96,22.18,21.92,22.08,1529200.0,15.4019,15.5562,15.3738,15.486,1529200.0
2009-01-23 16:00:00,22.04,22.07,21.98,21.98,7400.0,15.458,15.479,15.4159,15.4159,7400.0
2009-01-26 09:30:00,22.25,22.55,21.99,22.34,1250400.0,15.6053,15.8157,15.4229,15.6684,1250400.0
2009-01-26 10:00:00,22.34,22.74,22.34,22.62,2254200.0,15.6684,15.9489,15.6684,15.8648,2254200.0
2009-01-26 10:30:00,22.62,22.67,22.5,22.59,443600.0,15.8648,15.8998,15.7806,15.8437,443600.0
2009-01-26 11:00:00,22.59,22.69,22.36,22.46,678500.0,15.8437,15.9139,15.6824,15.7526,678500.0
2009-01-26 11:30:00,22.46,22.5,22.2,22.22,297300.0,15.7526,15.7806,15.5702,15.5842,297300.0
2009-01-26 12:00:00,22.22,22.41,22.22,22.36,646400.0,15.5842,15.7175,15.5842,15.6824,646400.0
2009-01-26 12:30:00,22.37,22.4,22.12,22.16,1674200.0,15.6894,15.7105,15.5141,15.5422,1674200.0
2009-01-26 13:00:00,22.15,22.23,22.0,22.09,1311700.0,15.5351,15.5912,15.4299,15.4931,1311700.0
2009-01-26 13:30:00,22.1,22.1,21.86,21.9,800600.0,15.5001,15.5001,15.3317,15.3598,800600.0
2009-01-26 14:00:00,21.91,21.91,21.65,21.72,959400.0,15.3668,15.3668,15.1845,15.2336,959400.0
2009-01-26 14:30:00,21.73,21.97,21.71,21.94,574200.0,15.2406,15.4089,15.2265,15.3879,574200.0
2009-01-26 15:00:00,21.94,22.1,21.83,22.02,827100.0,15.3879,15.5001,15.3107,15.444,827100.0
2009-01-26 15:30:00,22.02,22.03,21.72,21.79,1488200.0,15.444,15.451,15.2336,15.2826,1488200.0
2009-01-26 16:00:00,21.77,21.77,21.75,21.75,2400.0,15.2686,15.2686,15.2546,15.2546,2400.0
2009-01-27 09:30:00,21.93,22.07,21.82,21.91,941200.0,15.3808,15.479,15.3037,15.3668,941200.0
2009-01-27 10:00:00,21.91,21.94,21.6,21.71,2044000.0,15.3668,15.3879,15.1494,15.2265,2044000.0
2009-01-27 10:30:00,21.72,21.84,21.66,21.84,455700.0,15.2336,15.3177,15.1915,15.3177,455700.0
2009-01-27 11:00:00,21.83,22.06,21.8,21.96,449000.0,15.3107,15.472,15.2897,15.4019,449000.0
2009-01-27 11:30:00,21.97,21.99,21.87,21.94,423800.0,15.4089,15.4229,15.3388,15.3879,423800.0
2009-01-27 12:00:00,21.94,22.22,21.88,22.18,570500.0,15.3879,15.5842,15.3458,15.5562,570500.0
2009-01-27 12:30:00,22.19,22.19,22.04,22.05,230400.0,15.5632,15.5632,15.458,15.465,230400.0
2009-01-27 13:00:00,22.06,22.08,21.92,21.95,586600.0,15.472,15.486,15.3738,15.3949,586600.0
2009-01-27 13:30:00,21.95,22.03,21.89,21.89,491500.0,15.3949,15.451,15.3528,15.3528,491500.0
2009-01-27 14:00:00,21.88,21.9,21.76,21.76,672400.0,15.3458,15.3598,15.2616,15.2616,672400.0
2009-01-27 14:30:00,21.76,21.94,21.74,21.89,306600.0,15.2616,15.3879,15.2476,15.3528,306600.0
2009-01-27 15:00:00,21.92,22.03,21.78,21.97,623400.0,15.3738,15.451,15.2756,15.4089,623400.0
2009-01-27 15:30:00,21.97,21.99,21.89,21.9,771400.0,15.4089,15.4229,15.3528,15.3598,771400.0
2009-01-27 16:00:00,21.9,21.96,21.85,21.85,6000.0,15.3598,15.4019,15.3247,15.3247,6000.0
2009-01-28 09:30:00,22.26,22.56,22.25,22.4,781500.0,15.6123,15.8227,15.6053,15.7105,781500.0
2009-01-28 10:00:00,22.41,22.5,22.35,22.48,681100.0,15.7175,15.7806,15.6754,15.7666,681100.0
2009-01-28 10:30:00,22.48,22.61,22.46,22.6,600300.0,15.7666,15.8578,15.7526,15.8508,600300.0
2009-01-28 11:00:00,22.6,22.66,22.54,22.57,499200.0,15.8508,15.8928,15.8087,15.8297,499200.0
2009-01-28 11:30:00,22.57,22.59,22.41,22.48,436700.0,15.8297,15.8437,15.7175,15.7666,436700.0
2009-01-28 12:00:00,22.48,22.54,22.45,22.52,176100.0,15.7666,15.8087,15.7455,15.7946,176100.0
2009-01-28 12:30:00,22.52,22.55,22.5,22.52,153800.0,15.7946,15.8157,15.7806,15.7946,153800.0
2009-01-28 13:00:00,22.51,22.62,22.46,22.62,428800.0,15.7876,15.8648,15.7526,15.8648,428800.0
2009-01-28 13:30:00,22.62,22.71,22.62,22.67,387100.0,15.8648,15.9279,15.8648,15.8998,387100.0
2009-01-28 14:00:00,22.66,22.79,22.53,22.62,1344300.0,15.8928,15.984,15.8017,15.8648,1344300.0
2009-01-28 14:30:00,22.62,22.64,22.47,22.63,841500.0,15.8648,15.8788,15.7596,15.8718,841500.0
2009-01-28 15:00:00,22.63,22.65,22.29,22.35,769400.0,15.8718,15.8858,15.6333,15.6754,769400.0
2009-01-28 15:30:00,22.35,22.55,22.3,22.52,1039100.0,15.6754,15.8157,15.6403,15.7946,1039100.0
2009-01-28 16:00:00,22.53,22.53,22.53,22.53,40000.0,15.8017,15.8017,15.8017,15.8017,40000.0
2009-01-29 09:30:00,22.29,22.29,22.04,22.11,1354900.0,15.6333,15.6333,15.458,15.5071,1354900.0
2009-01-29 10:00:00,22.1,22.14,21.98,22.12,820400.0,15.5001,15.5281,15.4159,15.5141,820400.0
2009-01-29 10:30:00,22.12,22.25,22.07,22.25,430100.0,15.5141,15.6053,15.479,15.6053,430100.0
2009-01-29 11:00:00,22.25,22.27,22.15,22.17,291200.0,15.6053,15.6193,15.5351,15.5492,291200.0
2009-01-29 11:30:00,22.16,22.2,22.08,22.12,395700.0,15.5422,15.5702,15.486,15.5141,395700.0
2009-01-29 12:00:00,22.11,22.15,22.02,22.14,440400.0,15.5071,15.5351,15.444,15.5281,440400.0
2009-01-29 12:30:00,22.14,22.17,21.94,21.98,366500.0,15.5281,15.5492,15.3879,15.4159,366500.0
2009-01-29 13:00:00,21.99,22.08,21.95,22.06,368400.0,15.4229,15.486,15.3949,15.472,368400.0
2009-01-29 13:30:00,22.07,22.09,21.95,22.02,320600.0,15.479,15.4931,15.3949,15.444,320600.0
2009-01-29 14:00:00,22.02,22.1,22.0,22.09,329900.0,15.444,15.5001,15.4299,15.4931,329900.0
2009-01-29 14:30:00,22.08,22.12,21.99,22.01,858900.0,15.486,15.5141,15.4229,15.4369,858900.0
2009-01-29 15:00:00,22.02,22.11,21.91,21.97,1066700.0,15.444,15.5071,15.3668,15.4089,1066700.0
2009-01-29 15:30:00,21.96,21.99,21.82,21.92,1210800.0,15.4019,15.4229,15.3037,15.3738,1210800.0
2009-01-29 16:00:00,22.01,22.01,21.8,21.87,21800.0,15.4369,15.4369,15.2897,15.3388,21800.0
2009-01-30 09:30:00,21.98,22.02,21.37,21.37,635400.0,15.4159,15.444,14.9881,14.9881,635400.0
2009-01-30 10:00:00,21.38,21.44,21.25,21.27,1015500.0,14.9951,15.0372,14.9039,14.9179,1015500.0
2009-01-30 10:30:00,21.26,21.41,21.22,21.35,557200.0,14.9109,15.0161,14.8829,14.9741,557200.0
2009-01-30 11:00:00,21.36,21.47,21.24,21.25,1085100.0,14.9811,15.0582,14.8969,14.9039,1085100.0
2009-01-30 11:30:00,21.26,21.34,21.21,21.26,282900.0,14.9109,14.967,14.8759,14.9109,282900.0
2009-01-30 12:00:00,21.27,21.33,21.16,21.25,322900.0,14.9179,14.96,14.8408,14.9039,322900.0
2009-01-30 12:30:00,21.25,21.32,21.19,21.31,364400.0,14.9039,14.953,14.8618,14.946,364400.0
2009-01-30 13:00:00,21.3,21.45,21.21,21.28,771700.0,14.939,15.0442,14.8759,14.925,771700.0
2009-01-30 13:30:00,21.28,21.29,21.13,21.24,641700.0,14.925,14.932,14.8198,14.8969,641700.0
2009-01-30 14:00:00,21.22,21.31,21.13,21.26,563300.0,14.8829,14.946,14.8198,14.9109,563300.0
2009-01-30 14:30:00,21.25,21.32,21.08,21.15,502800.0,14.9039,14.953,14.7847,14.8338,502800.0
2009-01-30 15:00:00,21.14,21.23,21.0,21.0,920200.0,14.8268,14.8899,14.7286,14.7286,920200.0
2009-01-30 15:30:00,21.0,21.14,20.93,21.06,1899100.0,14.7286,14.8268,14.6795,14.7707,1899100.0
2009-01-30 16:00:00,21.06,21.26,21.06,21.26,27400.0,14.7707,14.9109,14.7707,14.9109,27400.0
2009-02-02 09:30:00,20.84,20.85,20.62,20.78,473800.0,14.6164,14.6234,14.4621,14.5743,473800.0
2009-02-02 10:00:00,20.78,21.14,20.78,21.08,951100.0,14.5743,14.8268,14.5743,14.7847,951100.0
2009-02-02 10:30:00,21.09,21.14,20.9,20.94,603700.0,14.7917,14.8268,14.6584,14.6865,603700.0
2009-02-02 11:00:00,20.94,20.95,20.8,20.88,321500.0,14.6865,14.6935,14.5883,14.6444,321500.0
2009-02-02 11:30:00,20.89,21.0,20.86,20.88,434000.0,14.6514,14.7286,14.6304,14.6444,434000.0
2009-02-02 12:00:00,20.89,21.0,20.89,20.96,412100.0,14.6514,14.7286,14.6514,14.7005,412100.0
2009-02-02 12:30:00,20.96,21.07,20.96,20.99,274600.0,14.7005,14.7777,14.7005,14.7216,274600.0
2009-02-02 13:00:00,20.99,21.0,20.73,20.76,253300.0,14.7216,14.7286,14.5392,14.5602,253300.0
2009-02-02 13:30:00,20.74,20.83,20.68,20.7,251600.0,14.5462,14.6093,14.5041,14.5182,251600.0
2009-02-02 14:00:00,20.7,20.73,20.61,20.65,235800.0,14.5182,14.5392,14.455,14.4831,235800.0
2009-02-02 14:30:00,20.66,20.67,20.54,20.54,206200.0,14.4901,14.4971,14.4059,14.4059,206200.0
2009-02-02 15:00:00,20.55,20.75,20.52,20.75,363800.0,14.413,14.5532,14.3919,14.5532,363800.0
2009-02-02 15:30:00,20.75,20.9,20.72,20.77,784200.0,14.5532,14.6584,14.5322,14.5673,784200.0
2009-02-02 16:00:00,20.69,20.76,20.69,20.72,14400.0,14.5112,14.5602,14.5112,14.5322,14400.0
2009-02-03 09:30:00,20.94,21.02,20.84,20.9,682900.0,14.6865,14.7426,14.6164,14.6584,682900.0
2009-02-03 10:00:00,20.91,21.1,20.84,21.06,1103800.0,14.6655,14.7987,14.6164,14.7707,1103800.0
2009-02-03 10:30:00,21.06,21.22,21.03,21.15,433900.0,14.7707,14.8829,14.7496,14.8338,433900.0
2009-02-03 11:00:00,21.15,21.29,21.15,21.18,542900.0,14.8338,14.932,14.8338,14.8548,542900.0
2009-02-03 11:30:00,21.19,21.2,21.01,21.03,219400.0,14.8618,14.8688,14.7356,14.7496,219400.0
2009-02-03 12:00:00,21.04,21.07,20.97,21.01,246700.0,14.7566,14.7777,14.7075,14.7356,246700.0
2009-02-03 12:30:00,21.01,21.1,20.97,20.97,454300.0,14.7356,14.7987,14.7075,14.7075,454300.0
2009-02-03 13:00:00,20.96,21.03,20.91,20.91,250800.0,14.7005,14.7496,14.6655,14.6655,250800.0
2009-02-03 13:30:00,20.92,21.02,20.9,20.97,827700.0,14.6725,14.7426,14.6584,14.7075,827700.0
2009-02-03 14:00:00,20.97,21.17,20.94,21.09,803400.0,14.7075,14.8478,14.6865,14.7917,803400.0
2009-02-03 14:30:00,21.09,21.22,21.05,21.09,467600.0,14.7917,14.8829,14.7636,14.7917,467600.0
2009-02-03 15:00:00,21.08,21.3,21.08,21.25,544200.0,14.7847,14.939,14.7847,14.9039,544200.0
2009-02-03 15:30:00,21.25,21.27,21.15,21.15,667700.0,14.9039,14.9179,14.8338,14.8338,667700.0
2009-02-03 16:00:00,21.16,21.16,21.07,21.07,28400.0,14.8408,14.8408,14.7777,14.7777,28400.0
2009-02-04 09:30:00,21.44,21.89,21.44,21.88,752400.0,15.0372,15.3528,15.0372,15.3458,752400.0
2009-02-04 10:00:00,21.88,22.04,21.88,21.97,1774800.0,15.3458,15.458,15.3458,15.4089,1774800.0
2009-02-04 10:30:00,21.97,22.05,21.89,21.95,891500.0,15.4089,15.465,15.3528,15.3949,891500.0
2009-02-04 11:00:00,21.95,22.03,21.92,22.0,430400.0,15.3949,15.451,15.3738,15.4299,430400.0
2009-02-04 11:30:00,21.99,22.03,21.87,21.88,571400.0,15.4229,15.451,15.3388,15.3458,571400.0
2009-02-04 12:00:00,21.88,21.94,21.84,21.89,309100.0,15.3458,15.3879,15.3177,15.3528,309100.0
2009-02-04 12:30:00,21.89,21.97,21.86,21.86,395500.0,15.3528,15.4089,15.3317,15.3317,395500.0
2009-02-04 13:00:00,21.86,21.91,21.8,21.91,341000.0,15.3317,15.3668,15.2897,15.3668,341000.0
2009-02-04 13:30:00,21.91,21.91,21.57,21.66,1425800.0,15.3668,15.3668,15.1284,15.1915,1425800.0
2009-02-04 14:00:00,21.66,21.66,21.46,21.51,767400.0,15.1915,15.1915,15.0512,15.0863,767400.0
2009-02-04 14:30:00,21.51,21.66,21.47,21.64,871900.0,15.0863,15.1915,15.0582,15.1774,871900.0
2009-02-04 15:00:00,21.63,21.69,21.54,21.6,1063900.0,15.1704,15.2125,15.1073,15.1494,1063900.0
2009-02-04 15:30:00,21.6,21.64,21.47,21.5,1392700.0,15.1494,15.1774,15.0582,15.0793,1392700.0
2009-02-04 16:00:00,21.5,21.5,21.42,21.42,26900.0,15.0793,15.0793,15.0231,15.0231,26900.0
2009-02-05 09:30:00,21.56,21.56,21.22,21.26,1343500.0,15.1213,15.1213,14.8829,14.9109,1343500.0
2009-02-05 10:00:00,21.25,21.51,21.25,21.45,989800.0,14.9039,15.0863,14.9039,15.0442,989800.0
2009-02-05 10:30:00,21.44,21.81,21.4,21.79,2260600.0,15.0372,15.2967,15.0091,15.2826,2260600.0
2009-02-05 11:00:00,21.79,21.91,21.75,21.83,1439400.0,15.2826,15.3668,15.2546,15.3107,1439400.0
2009-02-05 11:30:00,21.83,22.12,21.83,22.12,1392600.0,15.3107,15.5141,15.3107,15.5141,1392600.0
2009-02-05 12:00:00,22.12,22.28,22.08,22.08,707700.0,15.5141,15.6263,15.486,15.486,707700.0
2009-02-05 12:30:00,22.09,22.11,21.96,22.05,2254100.0,15.4931,15.5071,15.4019,15.465,2254100.0
2009-02-05 13:00:00,22.06,22.16,21.97,21.99,1231500.0,15.472,15.5422,15.4089,15.4229,1231500.0
2009-02-05 13:30:00,22.0,22.07,21.95,21.96,623600.0,15.4299,15.479,15.3949,15.4019,623600.0
2009-02-05 14:00:00,21.96,22.16,21.95,22.16,664700.0,15.4019,15.5422,15.3949,15.5422,664700.0
2009-02-05 14:30:00,22.16,22.19,21.99,22.02,741700.0,15.5422,15.5632,15.4229,15.444,741700.0
2009-02-05 15:00:00,22.02,22.13,21.89,22.13,1505000.0,15.444,15.5211,15.3528,15.5211,1505000.0
2009-02-05 15:30:00,22.13,22.16,22.02,22.04,1505300.0,15.5211,15.5422,15.444,15.458,1505300.0
2009-02-05 16:00:00,21.99,22.06,21.92,21.99,49100.0,15.4229,15.472,15.3738,15.4229,49100.0
2009-02-06 09:30:00,22.19,22.62,22.13,22.54,2445400.0,15.5632,15.8648,15.5211,15.8087,2445400.0
2009-02-06 10:00:00,22.54,22.58,22.32,22.44,1099500.0,15.8087,15.8367,15.6544,15.7385,1099500.0
2009-02-06 10:30:00,22.43,22.47,22.31,22.43,512600.0,15.7315,15.7596,15.6474,15.7315,512600.0
2009-02-06 11:00:00,22.43,22.59,22.43,22.53,595500.0,15.7315,15.8437,15.7315,15.8017,595500.0
2009-02-06 11:30:00,22.53,22.61,22.5,22.59,1631300.0,15.8017,15.8578,15.7806,15.8437,1631300.0
2009-02-06 12:00:00,22.59,22.6,22.49,22.5,334000.0,15.8437,15.8508,15.7736,15.7806,334000.0
2009-02-06 12:30:00,22.51,22.61,22.5,22.6,513200.0,15.7876,15.8578,15.7806,15.8508,513200.0
2009-02-06 13:00:00,22.6,22.76,22.57,22.73,970700.0,15.8508,15.963,15.8297,15.9419,970700.0
2009-02-06 13:30:00,22.73,22.77,22.71,22.74,623300.0,15.9419,15.97,15.9279,15.9489,623300.0
2009-02-06 14:00:00,22.73,22.74,22.64,22.7,373400.0,15.9419,15.9489,15.8788,15.9209,373400.0
2009-02-06 14:30:00,22.7,22.75,22.6,22.64,401000.0,15.9209,15.956,15.8508,15.8788,401000.0
2009-02-06 15:00:00,22.63,22.68,22.5,22.65,1094300.0,15.8718,15.9069,15.7806,15.8858,1094300.0
2009-02-06 15:30:00,22.65,22.74,22.62,22.65,1483100.0,15.8858,15.9489,15.8648,15.8858,1483100.0
2009-02-06 16:00:00,22.65,22.67,22.57,22.67,26400.0,15.8858,15.8998,15.8297,15.8998,26400.0
2009-02-09 09:30:00,22.7,22.78,22.54,22.74,1018700.0,15.9209,15.977,15.8087,15.9489,1018700.0
2009-02-09 10:00:00,22.74,22.79,22.57,22.68,581200.0,15.9489,15.984,15.8297,15.9069,581200.0
2009-02-09 10:30:00,22.69,23.0,22.65,22.99,917300.0,15.9139,16.1313,15.8858,16.1243,917300.0
2009-02-09 11:00:00,23.0,23.03,22.91,22.98,630100.0,16.1313,16.1523,16.0682,16.1173,630100.0
2009-02-09 11:30:00,22.99,23.01,22.83,22.86,459100.0,16.1243,16.1383,16.0121,16.0331,459100.0
2009-02-09 12:00:00,22.85,22.94,22.77,22.92,537200.0,16.0261,16.0892,15.97,16.0752,537200.0
2009-02-09 12:30:00,22.92,22.93,22.75,22.79,621100.0,16.0752,16.0822,15.956,15.984,621100.0
2009-02-09 13:00:00,22.79,22.82,22.72,22.72,503500.0,15.984,16.0051,15.9349,15.9349,503500.0
2009-02-09 13:30:00,22.71,22.71,22.51,22.63,521200.0,15.9279,15.9279,15.7876,15.8718,521200.0
2009-02-09 14:00:00,22.63,22.67,22.4,22.43,573100.0,15.8718,15.8998,15.7105,15.7315,573100.0
2009-02-09 14:30:00,22.43,22.48,22.34,22.43,579000.0,15.7315,15.7666,15.6684,15.7315,579000.0
2009-02-09 15:00:00,22.43,22.71,22.43,22.7,1168700.0,15.7315,15.9279,15.7315,15.9209,1168700.0
2009-02-09 15:30:00,22.71,22.74,22.54,22.58,1045800.0,15.9279,15.9489,15.8087,15.8367,1045800.0
2009-02-09 16:00:00,22.58,22.58,22.47,22.47,53200.0,15.8367,15.8367,15.7596,15.7596,53200.0
2009-02-10 09:30:00,22.54,22.96,22.45,22.77,1944000.0,15.8087,16.1032,15.7455,15.97,1944000.0
2009-02-10 10:00:00,22.78,22.84,22.43,22.5,1658000.0,15.977,16.0191,15.7315,15.7806,1658000.0
2009-02-10 10:30:00,22.5,22.62,22.49,22.61,791900.0,15.7806,15.8648,15.7736,15.8578,791900.0
2009-02-10 11:00:00,22.6,22.76,22.2,22.38,1411400.0,15.8508,15.963,15.5702,15.6965,1411400.0
2009-02-10 11:30:00,22.37,22.37,21.95,22.16,1608800.0,15.6894,15.6894,15.3949,15.5422,1608800.0
2009-02-10 12:00:00,22.16,22.22,22.08,22.12,436500.0,15.5422,15.5842,15.486,15.5141,436500.0
2009-02-10 12:30:00,22.12,22.24,22.07,22.16,646900.0,15.5141,15.5983,15.479,15.5422,646900.0
2009-02-10 13:00:00,22.17,22.17,21.84,21.88,541800.0,15.5492,15.5492,15.3177,15.3458,541800.0
2009-02-10 13:30:00,21.88,21.98,21.85,21.9,358900.0,15.3458,15.4159,15.3247,15.3598,358900.0
2009-02-10 14:00:00,21.89,21.97,21.72,21.73,776700.0,15.3528,15.4089,15.2336,15.2406,776700.0
2009-02-10 14:30:00,21.72,21.72,21.55,21.57,2213400.0,15.2336,15.2336,15.1143,15.1284,2213400.0
2009-02-10 15:00:00,21.57,21.68,21.39,21.53,1967900.0,15.1284,15.2055,15.0021,15.1003,1967900.0
2009-02-10 15:30:00,21.52,21.74,21.43,21.62,2135200.0,15.0933,15.2476,15.0302,15.1634,2135200.0
2009-02-10 16:00:00,21.65,21.76,21.56,21.74,16800.0,15.1845,15.2616,15.1213,15.2476,16800.0
2009-02-11 09:30:00,21.82,22.06,21.68,21.98,2098700.0,15.3037,15.472,15.2055,15.4159,2098700.0
2009-02-11 10:00:00,21.97,22.06,21.84,21.86,929200.0,15.4089,15.472,15.3177,15.3317,929200.0
2009-02-11 10:30:00,21.85,21.94,21.78,21.83,770100.0,15.3247,15.3879,15.2756,15.3107,770100.0
2009-02-11 11:00:00,21.83,21.85,21.7,21.83,593100.0,15.3107,15.3247,15.2195,15.3107,593100.0
2009-02-11 11:30:00,21.83,21.9,21.74,21.78,228300.0,15.3107,15.3598,15.2476,15.2756,228300.0
2009-02-11 12:00:00,21.78,21.82,21.71,21.76,224600.0,15.2756,15.3037,15.2265,15.2616,224600.0
2009-02-11 12:30:00,21.76,21.85,21.68,21.7,244400.0,15.2616,15.3247,15.2055,15.2195,244400.0
2009-02-11 13:00:00,21.7,21.76,21.63,21.65,537300.0,15.2195,15.2616,15.1704,15.1845,537300.0
2009-02-11 13:30:00,21.65,21.65,21.38,21.4,1317200.0,15.1845,15.1845,14.9951,15.0091,1317200.0
2009-02-11 14:00:00,21.4,21.52,21.34,21.48,393300.0,15.0091,15.0933,14.967,15.0652,393300.0
2009-02-11 14:30:00,21.48,21.79,21.46,21.74,852900.0,15.0652,15.2826,15.0512,15.2476,852900.0
2009-02-11 15:00:00,21.75,21.84,21.64,21.67,956800.0,15.2546,15.3177,15.1774,15.1985,956800.0
2009-02-11 15:30:00,21.67,21.73,21.51,21.65,733700.0,15.1985,15.2406,15.0863,15.1845,733700.0
2009-02-11 16:00:00,21.65,21.65,21.53,21.53,87700.0,15.1845,15.1845,15.1003,15.1003,87700.0
2009-02-12 09:30:00,21.29,21.38,21.16,21.19,1233100.0,14.932,14.9951,14.8408,14.8618,1233100.0
2009-02-12 10:00:00,21.19,21.31,21.07,21.3,1929700.0,14.8618,14.946,14.7777,14.939,1929700.0
2009-02-12 10:30:00,21.29,21.4,21.18,21.37,514600.0,14.932,15.0091,14.8548,14.9881,514600.0
2009-02-12 11:00:00,21.36,21.42,21.24,21.41,1725700.0,14.9811,15.0231,14.8969,15.0161,1725700.0
2009-02-12 11:30:00,21.41,21.7,21.41,21.62,1196700.0,15.0161,15.2195,15.0161,15.1634,1196700.0
2009-02-12 12:00:00,21.62,21.8,21.61,21.78,971800.0,15.1634,15.2897,15.1564,15.2756,971800.0
2009-02-12 12:30:00,21.78,21.79,21.66,21.66,1081700.0,15.2756,15.2826,15.1915,15.1915,1081700.0
2009-02-12 13:00:00,21.64,21.66,21.47,21.51,508700.0,15.1774,15.1915,15.0582,15.0863,508700.0
2009-02-12 13:30:00,21.51,21.6,21.43,21.6,997300.0,15.0863,15.1494,15.0302,15.1494,997300.0
2009-02-12 14:00:00,21.59,21.62,21.47,21.49,1143300.0,15.1424,15.1634,15.0582,15.0722,1143300.0
2009-02-12 14:30:00,21.49,21.51,21.22,21.25,659400.0,15.0722,15.0863,14.8829,14.9039,659400.0
2009-02-12 15:00:00,21.26,21.7,21.17,21.7,980500.0,14.9109,15.2195,14.8478,15.2195,980500.0
2009-02-12 15:30:00,21.69,21.92,21.56,21.92,2352500.0,15.2125,15.3738,15.1213,15.3738,2352500.0
2009-02-12 16:00:00,21.87,22.0,21.87,22.0,12600.0,15.3388,15.4299,15.3388,15.4299,12600.0
2009-02-13 09:30:00,21.95,21.95,21.59,21.81,862700.0,15.3949,15.3949,15.1424,15.2967,862700.0
2009-02-13 10:00:00,21.81,21.9,21.74,21.88,710600.0,15.2967,15.3598,15.2476,15.3458,710600.0
2009-02-13 10:30:00,21.89,21.97,21.85,21.9,1008800.0,15.3528,15.4089,15.3247,15.3598,1008800.0
2009-02-13 11:00:00,21.9,21.92,21.71,21.75,519500.0,15.3598,15.3738,15.2265,15.2546,519500.0
2009-02-13 11:30:00,21.75,21.8,21.62,21.64,435300.0,15.2546,15.2897,15.1634,15.1774,435300.0
2009-02-13 12:00:00,21.64,21.71,21.64,21.7,609400.0,15.1774,15.2265,15.1774,15.2195,609400.0
2009-02-13 12:30:00,21.7,21.73,21.53,21.57,465300.0,15.2195,15.2406,15.1003,15.1284,465300.0
2009-02-13 13:00:00,21.56,21.65,21.52,21.64,249000.0,15.1213,15.1845,15.0933,15.1774,249000.0
2009-02-13 13:30:00,21.63,21.81,21.6,21.75,481300.0,15.1704,15.2967,15.1494,15.2546,481300.0
2009-02-13 14:00:00,21.76,21.81,21.68,21.72,525500.0,15.2616,15.2967,15.2055,15.2336,525500.0
2009-02-13 14:30:00,21.72,21.8,21.67,21.77,575600.0,15.2336,15.2897,15.1985,15.2686,575600.0
2009-02-13 15:00:00,21.77,21.82,21.61,21.73,479200.0,15.2686,15.3037,15.1564,15.2406,479200.0
2009-02-13 15:30:00,21.74,21.79,21.58,21.58,1558100.0,15.2476,15.2826,15.1354,15.1354,1558100.0
2009-02-13 16:00:00,21.59,21.59,21.58,21.59,2500.0,15.1424,15.1424,15.1354,15.1424,2500.0
2009-02-17 09:30:00,20.89,21.0,20.61,20.76,1511200.0,14.6514,14.7286,14.455,14.5602,1511200.0
2009-02-17 10:00:00,20.76,20.91,20.74,20.83,832000.0,14.5602,14.6655,14.5462,14.6093,832000.0
2009-02-17 10:30:00,20.84,20.95,20.83,20.88,844400.0,14.6164,14.6935,14.6093,14.6444,844400.0
2009-02-17 11:00:00,20.87,20.88,20.78,20.8,422500.0,14.6374,14.6444,14.5743,14.5883,422500.0
2009-02-17 11:30:00,20.8,20.8,20.69,20.74,792100.0,14.5883,14.5883,14.5112,14.5462,792100.0
2009-02-17 12:00:00,20.74,20.8,20.68,20.75,622400.0,14.5462,14.5883,14.5041,14.5532,622400.0
2009-02-17 12:30:00,20.76,20.78,20.71,20.76,365400.0,14.5602,14.5743,14.5252,14.5602,365400.0
2009-02-17 13:00:00,20.76,20.77,20.64,20.68,930000.0,14.5602,14.5673,14.4761,14.5041,930000.0
2009-02-17 13:30:00,20.68,20.85,20.61,20.74,681700.0,14.5041,14.6234,14.455,14.5462,681700.0
2009-02-17 14:00:00,20.75,20.84,20.72,20.75,560700.0,14.5532,14.6164,14.5322,14.5532,560700.0
2009-02-17 14:30:00,20.75,20.85,20.69,20.73,813200.0,14.5532,14.6234,14.5112,14.5392,813200.0
2009-02-17 15:00:00,20.72,20.81,20.62,20.66,1052900.0,14.5322,14.5953,14.4621,14.4901,1052900.0
2009-02-17 15:30:00,20.66,20.89,20.58,20.62,2017100.0,14.4901,14.6514,14.434,14.4621,2017100.0
2009-02-17 16:00:00,20.65,20.68,20.62,20.68,12000.0,14.4831,14.5041,14.4621,14.5041,12000.0
2009-02-18 09:30:00,20.8,20.82,20.47,20.47,585200.0,14.5883,14.6023,14.3569,14.3569,585200.0
2009-02-18 10:00:00,20.47,20.51,20.21,20.46,695900.0,14.3569,14.3849,14.1745,14.3498,695900.0
2009-02-18 10:30:00,20.47,20.61,20.45,20.48,534700.0,14.3569,14.455,14.3428,14.3639,534700.0
2009-02-18 11:00:00,20.48,20.75,20.42,20.69,482500.0,14.3639,14.5532,14.3218,14.5112,482500.0
2009-02-18 11:30:00,20.68,20.71,20.58,20.62,175000.0,14.5041,14.5252,14.434,14.4621,175000.0
2009-02-18 12:00:00,20.61,20.77,20.58,20.63,475400.0,14.455,14.5673,14.434,14.4691,475400.0
2009-02-18 12:30:00,20.64,20.7,20.54,20.7,375800.0,14.4761,14.5182,14.4059,14.5182,375800.0
2009-02-18 13:00:00,20.7,20.76,20.53,20.6,240700.0,14.5182,14.5602,14.3989,14.448,240700.0
2009-02-18 13:30:00,20.6,20.6,20.43,20.45,386800.0,14.448,14.448,14.3288,14.3428,386800.0
2009-02-18 14:00:00,20.45,20.56,20.36,20.48,436300.0,14.3428,14.42,14.2797,14.3639,436300.0
2009-02-18 14:30:00,20.48,20.57,20.39,20.57,661400.0,14.3639,14.427,14.3007,14.427,661400.0
2009-02-18 15:00:00,20.58,20.62,20.47,20.51,655700.0,14.434,14.4621,14.3569,14.3849,655700.0
2009-02-18 15:30:00,20.51,20.61,20.48,20.55,1153100.0,14.3849,14.455,14.3639,14.413,1153100.0
2009-02-18 16:00:00,20.49,20.54,20.49,20.53,5100.0,14.3709,14.4059,14.3709,14.3989,5100.0
2009-02-19 09:30:00,20.79,21.06,20.79,21.01,743800.0,14.5813,14.7707,14.5813,14.7356,743800.0
2009-02-19 10:00:00,21.01,21.08,20.86,20.91,989900.0,14.7356,14.7847,14.6304,14.6655,989900.0
2009-02-19 10:30:00,20.91,20.91,20.72,20.74,404400.0,14.6655,14.6655,14.5322,14.5462,404400.0
2009-02-19 11:00:00,20.74,20.97,20.74,20.86,507900.0,14.5462,14.7075,14.5462,14.6304,507900.0
2009-02-19 11:30:00,20.87,20.9,20.73,20.76,421200.0,14.6374,14.6584,14.5392,14.5602,421200.0
2009-02-19 12:00:00,20.76,20.76,20.64,20.71,400900.0,14.5602,14.5602,14.4761,14.5252,400900.0
2009-02-19 12:30:00,20.71,20.79,20.68,20.72,259200.0,14.5252,14.5813,14.5041,14.5322,259200.0
2009-02-19 13:00:00,20.73,20.85,20.65,20.84,342900.0,14.5392,14.6234,14.4831,14.6164,342900.0
2009-02-19 13:30:00,20.83,20.84,20.66,20.69,221700.0,14.6093,14.6164,14.4901,14.5112,221700.0
2009-02-19 14:00:00,20.7,20.78,20.63,20.69,347600.0,14.5182,14.5743,14.4691,14.5112,347600.0
2009-02-19 14:30:00,20.69,20.69,20.57,20.63,371500.0,14.5112,14.5112,14.427,14.4691,371500.0
2009-02-19 15:00:00,20.62,20.68,20.44,20.55,556800.0,14.4621,14.5041,14.3358,14.413,556800.0
2009-02-19 15:30:00,20.54,20.55,20.3,20.37,1199500.0,14.4059,14.413,14.2376,14.2867,1199500.0
2009-02-19 16:00:00,20.36,20.36,20.27,20.27,10700.0,14.2797,14.2797,14.2166,14.2166,10700.0
2009-02-20 09:30:00,20.07,20.26,20.0,20.22,865100.0,14.0763,14.2096,14.0272,14.1815,865100.0
2009-02-20 10:00:00,20.23,20.43,20.17,20.37,718200.0,14.1885,14.3288,14.1464,14.2867,718200.0
2009-02-20 10:30:00,20.37,20.38,20.19,20.22,487800.0,14.2867,14.2937,14.1605,14.1815,487800.0
2009-02-20 11:00:00,20.22,20.25,20.06,20.08,330200.0,14.1815,14.2026,14.0693,14.0833,330200.0
2009-02-20 11:30:00,20.07,20.2,20.02,20.19,642400.0,14.0763,14.1675,14.0412,14.1605,642400.0
2009-02-20 12:00:00,20.19,20.34,20.18,20.26,403200.0,14.1605,14.2657,14.1535,14.2096,403200.0
2009-02-20 12:30:00,20.25,20.29,20.11,20.15,619000.0,14.2026,14.2306,14.1044,14.1324,619000.0
2009-02-20 13:00:00,20.15,20.15,20.03,20.1,286500.0,14.1324,14.1324,14.0483,14.0974,286500.0
2009-02-20 13:30:00,20.08,20.24,20.05,20.21,285800.0,14.0833,14.1955,14.0623,14.1745,285800.0
2009-02-20 14:00:00,20.2,20.47,20.1,20.38,731300.0,14.1675,14.3569,14.0974,14.2937,731300.0
2009-02-20 14:30:00,20.38,20.68,20.36,20.53,2308000.0,14.2937,14.5041,14.2797,14.3989,2308000.0
2009-02-20 15:00:00,20.53,20.57,20.39,20.41,766200.0,14.3989,14.427,14.3007,14.3148,766200.0
2009-02-20 15:30:00,20.41,20.49,20.34,20.45,1312100.0,14.3148,14.3709,14.2657,14.3428,1312100.0
2009-02-20 16:00:00,20.44,20.53,20.44,20.53,63600.0,14.3358,14.3989,14.3358,14.3989,63600.0
2009-02-23 09:30:00,20.71,20.72,20.31,20.36,704800.0,14.5252,14.5322,14.2446,14.2797,704800.0
2009-02-23 10:00:00,20.36,20.39,20.14,20.19,1518600.0,14.2797,14.3007,14.1254,14.1605,1518600.0
2009-02-23 10:30:00,20.18,20.19,19.99,20.0,575500.0,14.1535,14.1605,14.0202,14.0272,575500.0
2009-02-23 11:00:00,20.0,20.04,19.91,19.97,360700.0,14.0272,14.0553,13.9641,14.0062,360700.0
2009-02-23 11:30:00,19.95,19.95,19.82,19.83,333400.0,13.9921,13.9921,13.901,13.908,333400.0
2009-02-23 12:00:00,19.83,19.83,19.68,19.68,704000.0,13.908,13.908,13.8028,13.8028,704000.0
2009-02-23 12:30:00,19.67,19.67,19.48,19.49,469200.0,13.7958,13.7958,13.6625,13.6695,469200.0
2009-02-23 13:00:00,19.48,19.66,19.47,19.59,512900.0,13.6625,13.7888,13.6555,13.7397,512900.0
2009-02-23 13:30:00,19.6,19.66,19.52,19.53,468700.0,13.7467,13.7888,13.6906,13.6976,468700.0
2009-02-23 14:00:00,19.52,19.66,19.42,19.66,819300.0,13.6906,13.7888,13.6204,13.7888,819300.0
2009-02-23 14:30:00,19.66,19.69,19.36,19.36,483400.0,13.7888,13.8098,13.5783,13.5783,483400.0
2009-02-23 15:00:00,19.36,19.44,19.24,19.29,942800.0,13.5783,13.6345,13.4942,13.5292,942800.0
2009-02-23 15:30:00,19.29,19.39,19.14,19.25,1860100.0,13.5292,13.5994,13.424,13.5012,1860100.0
2009-02-24 09:30:00,19.37,19.41,19.16,19.31,1027800.0,13.5854,13.6134,13.4381,13.5433,1027800.0
2009-02-24 10:00:00,19.31,19.31,19.02,19.23,1229300.0,13.5433,13.5433,13.3399,13.4872,1229300.0
2009-02-24 10:30:00,19.22,19.4,19.2,19.3,430700.0,13.4802,13.6064,13.4661,13.5363,430700.0
2009-02-24 11:00:00,19.3,19.45,19.29,19.4,426800.0,13.5363,13.6415,13.5292,13.6064,426800.0
2009-02-24 11:30:00,19.4,19.41,19.12,19.17,263900.0,13.6064,13.6134,13.41,13.4451,263900.0
2009-02-24 12:00:00,19.16,19.21,19.04,19.16,301600.0,13.4381,13.4731,13.3539,13.4381,301600.0
2009-02-24 12:30:00,19.16,19.36,19.16,19.32,253800.0,13.4381,13.5783,13.4381,13.5503,253800.0
2009-02-24 13:00:00,19.32,19.53,19.27,19.53,253400.0,13.5503,13.6976,13.5152,13.6976,253400.0
2009-02-24 13:30:00,19.54,19.63,19.48,19.63,335400.0,13.7046,13.7677,13.6625,13.7677,335400.0
2009-02-24 14:00:00,19.62,19.82,19.6,19.77,502500.0,13.7607,13.901,13.7467,13.8659,502500.0
2009-02-24 14:30:00,19.77,19.82,19.68,19.8,380800.0,13.8659,13.901,13.8028,13.8869,380800.0
2009-02-24 15:00:00,19.8,19.97,19.8,19.87,561200.0,13.8869,14.0062,13.8869,13.936,561200.0
2009-02-24 15:30:00,19.87,19.96,19.79,19.87,1651200.0,13.936,13.9992,13.8799,13.936,1651200.0
2009-02-25 09:30:00,19.96,20.08,19.71,19.74,1610200.0,13.9992,14.0833,13.8238,13.8449,1610200.0
2009-02-25 10:00:00,19.73,19.73,19.45,19.63,1076100.0,13.8378,13.8378,13.6415,13.7677,1076100.0
2009-02-25 10:30:00,19.63,19.64,19.39,19.47,570700.0,13.7677,13.7747,13.5994,13.6555,570700.0
2009-02-25 11:00:00,19.46,19.66,19.46,19.62,314400.0,13.6485,13.7888,13.6485,13.7607,314400.0
2009-02-25 11:30:00,19.62,19.73,19.51,19.53,1035500.0,13.7607,13.8378,13.6835,13.6976,1035500.0
2009-02-25 12:00:00,19.53,19.6,19.49,19.49,266000.0,13.6976,13.7467,13.6695,13.6695,266000.0
2009-02-25 12:30:00,19.49,19.52,19.41,19.48,270900.0,13.6695,13.6906,13.6134,13.6625,270900.0
2009-02-25 13:00:00,19.48,19.59,19.46,19.49,253600.0,13.6625,13.7397,13.6485,13.6695,253600.0
2009-02-25 13:30:00,19.49,19.87,19.49,19.84,349000.0,13.6695,13.936,13.6695,13.915,349000.0
2009-02-25 14:00:00,19.84,19.88,19.52,19.64,2017600.0,13.915,13.9431,13.6906,13.7747,2017600.0
2009-02-25 14:30:00,19.65,19.72,19.57,19.66,424300.0,13.7817,13.8308,13.7256,13.7888,424300.0
2009-02-25 15:00:00,19.65,19.96,19.62,19.88,969400.0,13.7817,13.9992,13.7607,13.9431,969400.0
2009-02-25 15:30:00,19.88,19.9,19.55,19.57,1224800.0,13.9431,13.9571,13.7116,13.7256,1224800.0
2009-02-26 09:30:00,19.87,19.98,19.73,19.96,504900.0,13.936,14.0132,13.8378,13.9992,504900.0
2009-02-26 10:00:00,19.95,20.21,19.92,20.18,923800.0,13.9921,14.1745,13.9711,14.1535,923800.0
2009-02-26 10:30:00,20.18,20.32,20.13,20.25,566200.0,14.1535,14.2516,14.1184,14.2026,566200.0
2009-02-26 11:00:00,20.25,20.26,20.11,20.11,378300.0,14.2026,14.2096,14.1044,14.1044,378300.0
2009-02-26 11:30:00,20.1,20.13,20.03,20.11,169400.0,14.0974,14.1184,14.0483,14.1044,169400.0
2009-02-26 12:00:00,20.12,20.16,19.95,19.98,427700.0,14.1114,14.1394,13.9921,14.0132,427700.0
2009-02-26 12:30:00,19.97,20.02,19.92,19.95,248600.0,14.0062,14.0412,13.9711,13.9921,248600.0
2009-02-26 13:00:00,19.96,19.97,19.8,19.93,227100.0,13.9992,14.0062,13.8869,13.9781,227100.0
2009-02-26 13:30:00,19.93,20.02,19.89,19.98,218500.0,13.9781,14.0412,13.9501,14.0132,218500.0
2009-02-26 14:00:00,19.98,20.05,19.87,20.0,204200.0,14.0132,14.0623,13.936,14.0272,204200.0
2009-02-26 14:30:00,20.0,20.0,19.69,19.71,358500.0,14.0272,14.0272,13.8098,13.8238,358500.0
2009-02-26 15:00:00,19.71,19.72,19.48,19.52,573400.0,13.8238,13.8308,13.6625,13.6906,573400.0
2009-02-26 15:30:00,19.52,19.68,19.49,19.55,736300.0,13.6906,13.8028,13.6695,13.7116,736300.0
2009-02-27 09:30:00,19.25,19.52,19.0,19.46,584900.0,13.5012,13.6906,13.3259,13.6485,584900.0
2009-02-27 10:00:00,19.46,19.77,19.45,19.65,546900.0,13.6485,13.8659,13.6415,13.7817,546900.0
2009-02-27 10:30:00,19.65,19.73,19.55,19.66,349800.0,13.7817,13.8378,13.7116,13.7888,349800.0
2009-02-27 11:00:00,19.66,19.67,19.48,19.55,276400.0,13.7888,13.7958,13.6625,13.7116,276400.0
2009-02-27 11:30:00,19.56,19.7,19.52,19.59,350000.0,13.7186,13.8168,13.6906,13.7397,350000.0
2009-02-27 12:00:00,19.59,19.73,19.56,19.71,347800.0,13.7397,13.8378,13.7186,13.8238,347800.0
2009-02-27 12:30:00,19.71,19.77,19.65,19.77,343300.0,13.8238,13.8659,13.7817,13.8659,343300.0
2009-02-27 13:00:00,19.77,19.83,19.7,19.73,361700.0,13.8659,13.908,13.8168,13.8378,361700.0
2009-02-27 13:30:00,19.74,19.8,19.59,19.75,1000500.0,13.8449,13.8869,13.7397,13.8519,1000500.0
2009-02-27 14:00:00,19.75,19.81,19.53,19.54,1169700.0,13.8519,13.894,13.6976,13.7046,1169700.0
2009-02-27 14:30:00,19.55,19.62,19.46,19.54,600100.0,13.7116,13.7607,13.6485,13.7046,600100.0
2009-02-27 15:00:00,19.53,19.53,19.25,19.34,614700.0,13.6976,13.6976,13.5012,13.5643,614700.0
2009-02-27 15:30:00,19.34,19.57,19.32,19.33,1642400.0,13.5643,13.7256,13.5503,13.5573,1642400.0
2009-03-02 09:30:00,18.82,19.08,18.82,18.91,1585900.0,13.1996,13.382,13.1996,13.2627,1585900.0
2009-03-02 10:00:00,18.91,19.04,18.64,18.68,1135000.0,13.2627,13.3539,13.0734,13.1014,1135000.0
2009-03-02 10:30:00,18.68,18.69,18.42,18.45,428500.0,13.1014,13.1084,12.9191,12.9401,428500.0
2009-03-02 11:00:00,18.45,18.48,18.3,18.3,556100.0,12.9401,12.9611,12.8349,12.8349,556100.0
2009-03-02 11:30:00,18.31,18.33,18.23,18.32,896300.0,12.8419,12.8559,12.7858,12.8489,896300.0
2009-03-02 12:00:00,18.33,18.42,18.26,18.38,1527300.0,12.8559,12.9191,12.8068,12.891,1527300.0
2009-03-02 12:30:00,18.38,18.42,18.26,18.28,192500.0,12.891,12.9191,12.8068,12.8209,192500.0
2009-03-02 13:00:00,18.28,18.34,18.2,18.26,188500.0,12.8209,12.863,12.7648,12.8068,188500.0
2009-03-02 13:30:00,18.26,18.41,18.2,18.41,294800.0,12.8068,12.9121,12.7648,12.9121,294800.0
2009-03-02 14:00:00,18.41,18.43,18.26,18.28,302100.0,12.9121,12.9261,12.8068,12.8209,302100.0
2009-03-02 14:30:00,18.28,18.42,18.25,18.27,215300.0,12.8209,12.9191,12.7998,12.8139,215300.0
2009-03-02 15:00:00,18.27,18.27,18.03,18.11,675300.0,12.8139,12.8139,12.6455,12.7016,675300.0
2009-03-02 15:30:00,18.12,18.17,17.95,18.08,1413700.0,12.7087,12.7437,12.5894,12.6806,1413700.0
2009-03-03 09:30:00,18.32,18.52,18.3,18.33,544100.0,12.8489,12.9892,12.8349,12.8559,544100.0
2009-03-03 10:00:00,18.31,18.37,18.22,18.33,923300.0,12.8419,12.884,12.7788,12.8559,923300.0
2009-03-03 10:30:00,18.34,18.45,18.24,18.27,352900.0,12.863,12.9401,12.7928,12.8139,352900.0
2009-03-03 11:00:00,18.28,18.31,17.99,18.12,1009100.0,12.8209,12.8419,12.6175,12.7087,1009100.0
2009-03-03 11:30:00,18.13,18.19,17.93,17.94,1008800.0,12.7157,12.7578,12.5754,12.5824,1008800.0
2009-03-03 12:00:00,17.93,18.31,17.93,18.3,1168400.0,12.5754,12.8419,12.5754,12.8349,1168400.0
2009-03-03 12:30:00,18.29,18.29,18.11,18.13,612700.0,12.8279,12.8279,12.7016,12.7157,612700.0
2009-03-03 13:00:00,18.13,18.26,18.1,18.19,137500.0,12.7157,12.8068,12.6946,12.7578,137500.0
2009-03-03 13:30:00,18.19,18.23,18.02,18.2,693800.0,12.7578,12.7858,12.6385,12.7648,693800.0
2009-03-03 14:00:00,18.19,18.34,18.17,18.31,963500.0,12.7578,12.863,12.7437,12.8419,963500.0
2009-03-03 14:30:00,18.31,18.49,18.29,18.45,417400.0,12.8419,12.9682,12.8279,12.9401,417400.0
2009-03-03 15:00:00,18.44,18.45,18.16,18.17,521200.0,12.9331,12.9401,12.7367,12.7437,521200.0
2009-03-03 15:30:00,18.17,18.2,18.05,18.11,1110300.0,12.7437,12.7648,12.6596,12.7016,1110300.0
2009-03-04 09:30:00,18.63,18.84,18.6,18.69,770300.0,13.0664,13.2136,13.0453,13.1084,770300.0
2009-03-04 10:00:00,18.68,18.81,18.6,18.75,769300.0,13.1014,13.1926,13.0453,13.1505,769300.0
2009-03-04 10:30:00,18.75,18.91,18.72,18.84,507200.0,13.1505,13.2627,13.1295,13.2136,507200.0
2009-03-04 11:00:00,18.84,19.0,18.83,18.94,365400.0,13.2136,13.3259,13.2066,13.2838,365400.0
2009-03-04 11:30:00,18.93,18.95,18.66,18.8,699900.0,13.2768,13.2908,13.0874,13.1856,699900.0
2009-03-04 12:00:00,18.8,18.82,18.66,18.78,335800.0,13.1856,13.1996,13.0874,13.1716,335800.0
2009-03-04 12:30:00,18.79,18.88,18.65,18.7,330100.0,13.1786,13.2417,13.0804,13.1154,330100.0
2009-03-04 13:00:00,18.7,18.76,18.59,18.7,204300.0,13.1154,13.1575,13.0383,13.1154,204300.0
2009-03-04 13:30:00,18.71,18.79,18.63,18.63,339900.0,13.1225,13.1786,13.0664,13.0664,339900.0
2009-03-04 14:00:00,18.62,18.83,18.6,18.76,384100.0,13.0593,13.2066,13.0453,13.1575,384100.0
2009-03-04 14:30:00,18.76,19.04,18.75,19.0,415100.0,13.1575,13.3539,13.1505,13.3259,415100.0
2009-03-04 15:00:00,19.0,19.09,18.98,19.08,436500.0,13.3259,13.389,13.3118,13.382,436500.0
2009-03-04 15:30:00,19.09,19.09,18.76,18.8,950500.0,13.389,13.389,13.1575,13.1856,950500.0
2009-03-05 09:30:00,18.77,18.77,18.26,18.48,589500.0,13.1645,13.1645,12.8068,12.9611,589500.0
2009-03-05 10:00:00,18.48,18.68,18.31,18.41,652600.0,12.9611,13.1014,12.8419,12.9121,652600.0
2009-03-05 10:30:00,18.4,18.52,18.33,18.34,234900.0,12.905,12.9892,12.8559,12.863,234900.0
2009-03-05 11:00:00,18.33,18.39,18.17,18.21,607800.0,12.8559,12.898,12.7437,12.7718,607800.0
2009-03-05 11:30:00,18.22,18.3,18.18,18.24,118100.0,12.7788,12.8349,12.7507,12.7928,118100.0
2009-03-05 12:00:00,18.24,18.27,18.14,18.22,119200.0,12.7928,12.8139,12.7227,12.7788,119200.0
2009-03-05 12:30:00,18.22,18.22,18.05,18.09,262000.0,12.7788,12.7788,12.6596,12.6876,262000.0
2009-03-05 13:00:00,18.09,18.28,18.08,18.18,215300.0,12.6876,12.8209,12.6806,12.7507,215300.0
2009-03-05 13:30:00,18.17,18.2,18.06,18.11,172400.0,12.7437,12.7648,12.6666,12.7016,172400.0
2009-03-05 14:00:00,18.11,18.12,17.95,18.0,202600.0,12.7016,12.7087,12.5894,12.6245,202600.0
2009-03-05 14:30:00,17.99,18.22,17.99,18.1,468400.0,12.6175,12.7788,12.6175,12.6946,468400.0
2009-03-05 15:00:00,18.1,18.26,18.09,18.15,595700.0,12.6946,12.8068,12.6876,12.7297,595700.0
2009-03-05 15:30:00,18.16,18.16,17.97,18.13,924700.0,12.7367,12.7367,12.6035,12.7157,924700.0
2009-03-06 09:30:00,18.46,18.74,18.29,18.47,585100.0,12.9471,13.1435,12.8279,12.9541,585100.0
2009-03-06 10:00:00,18.47,18.54,18.19,18.32,437700.0,12.9541,13.0032,12.7578,12.8489,437700.0
2009-03-06 10:30:00,18.32,18.36,18.05,18.07,311900.0,12.8489,12.877,12.6596,12.6736,311900.0
2009-03-06 11:00:00,18.07,18.18,18.0,18.05,262700.0,12.6736,12.7507,12.6245,12.6596,262700.0
2009-03-06 11:30:00,18.05,18.18,18.05,18.15,774600.0,12.6596,12.7507,12.6596,12.7297,774600.0
2009-03-06 12:00:00,18.15,18.56,18.15,18.45,1507900.0,12.7297,13.0173,12.7297,12.9401,1507900.0
2009-03-06 12:30:00,18.45,18.45,18.17,18.23,418400.0,12.9401,12.9401,12.7437,12.7858,418400.0
2009-03-06 13:00:00,18.25,18.28,18.12,18.16,171500.0,12.7998,12.8209,12.7087,12.7367,171500.0
2009-03-06 13:30:00,18.15,18.15,18.02,18.08,154200.0,12.7297,12.7297,12.6385,12.6806,154200.0
2009-03-06 14:00:00,18.09,18.19,18.0,18.12,362800.0,12.6876,12.7578,12.6245,12.7087,362800.0
2009-03-06 14:30:00,18.13,18.14,17.92,17.93,274000.0,12.7157,12.7227,12.5684,12.5754,274000.0
2009-03-06 15:00:00,17.93,17.98,17.83,17.85,563600.0,12.5754,12.6105,12.5053,12.5193,563600.0
2009-03-06 15:30:00,17.86,18.37,17.85,18.28,1678500.0,12.5263,12.884,12.5193,12.8209,1678500.0
2009-03-09 09:30:00,18.17,18.55,18.06,18.31,745900.0,12.7437,13.0102,12.6666,12.8419,745900.0
2009-03-09 10:00:00,18.33,18.67,18.33,18.43,799100.0,12.8559,13.0944,12.8559,12.9261,799100.0
2009-03-09 10:30:00,18.43,18.45,18.22,18.23,825800.0,12.9261,12.9401,12.7788,12.7858,825800.0
2009-03-09 11:00:00,18.22,18.38,18.19,18.36,192400.0,12.7788,12.891,12.7578,12.877,192400.0
2009-03-09 11:30:00,18.35,18.41,18.25,18.31,164100.0,12.87,12.9121,12.7998,12.8419,164100.0
2009-03-09 12:00:00,18.29,18.46,18.28,18.37,224300.0,12.8279,12.9471,12.8209,12.884,224300.0
2009-03-09 12:30:00,18.37,18.41,18.29,18.32,156300.0,12.884,12.9121,12.8279,12.8489,156300.0
2009-03-09 13:00:00,18.31,18.31,18.14,18.19,208500.0,12.8419,12.8419,12.7227,12.7578,208500.0
2009-03-09 13:30:00,18.17,18.24,18.14,18.16,155000.0,12.7437,12.7928,12.7227,12.7367,155000.0
2009-03-09 14:00:00,18.17,18.29,18.11,18.22,640100.0,12.7437,12.8279,12.7016,12.7788,640100.0
2009-03-09 14:30:00,18.21,18.31,18.15,18.24,411000.0,12.7718,12.8419,12.7297,12.7928,411000.0
2009-03-09 15:00:00,18.24,18.28,18.07,18.2,790400.0,12.7928,12.8209,12.6736,12.7648,790400.0
2009-03-09 15:30:00,18.2,18.25,18.11,18.19,1013500.0,12.7648,12.7998,12.7016,12.7578,1013500.0
2009-03-10 09:30:00,18.65,19.06,18.54,19.05,1956100.0,13.0804,13.3679,13.0032,13.3609,1956100.0
2009-03-10 10:00:00,19.06,19.23,19.01,19.02,5203500.0,13.3679,13.4872,13.3329,13.3399,5203500.0
2009-03-10 10:30:00,19.03,19.12,19.0,19.05,822800.0,13.3469,13.41,13.3259,13.3609,822800.0
2009-03-10 11:00:00,19.04,19.15,19.03,19.14,697800.0,13.3539,13.4311,13.3469,13.424,697800.0
2009-03-10 11:30:00,19.13,19.21,19.09,19.21,659200.0,13.417,13.4731,13.389,13.4731,659200.0
2009-03-10 12:00:00,19.22,19.22,19.13,19.17,448200.0,13.4802,13.4802,13.417,13.4451,448200.0
2009-03-10 12:30:00,19.17,19.19,19.1,19.1,273100.0,13.4451,13.4591,13.396,13.396,273100.0
2009-03-10 13:00:00,19.11,19.17,19.1,19.11,539600.0,13.403,13.4451,13.396,13.403,539600.0
2009-03-10 13:30:00,19.11,19.22,19.1,19.14,406400.0,13.403,13.4802,13.396,13.424,406400.0
2009-03-10 14:00:00,19.15,19.19,19.02,19.09,664200.0,13.4311,13.4591,13.3399,13.389,664200.0
2009-03-10 14:30:00,19.09,19.18,19.0,19.15,289600.0,13.389,13.4521,13.3259,13.4311,289600.0
2009-03-10 15:00:00,19.16,19.33,19.14,19.3,579000.0,13.4381,13.5573,13.424,13.5363,579000.0
2009-03-10 15:30:00,19.31,19.38,19.23,19.27,1170200.0,13.5433,13.5924,13.4872,13.5152,1170200.0
2009-03-11 09:30:00,19.63,19.75,19.34,19.73,857600.0,13.7677,13.8519,13.5643,13.8378,857600.0
2009-03-11 10:00:00,19.73,19.76,19.59,19.67,396600.0,13.8378,13.8589,13.7397,13.7958,396600.0
2009-03-11 10:30:00,19.68,19.73,19.6,19.69,324800.0,13.8028,13.8378,13.7467,13.8098,324800.0
2009-03-11 11:00:00,19.69,19.8,19.68,19.72,371500.0,13.8098,13.8869,13.8028,13.8308,371500.0
2009-03-11 11:30:00,19.72,19.77,19.67,19.75,229000.0,13.8308,13.8659,13.7958,13.8519,229000.0
2009-03-11 12:00:00,19.78,19.78,19.69,19.69,84800.0,13.8729,13.8729,13.8098,13.8098,84800.0
2009-03-11 12:30:00,19.69,19.74,19.58,19.58,408700.0,13.8098,13.8449,13.7326,13.7326,408700.0
2009-03-11 13:00:00,19.58,19.7,19.55,19.61,117900.0,13.7326,13.8168,13.7116,13.7537,117900.0
2009-03-11 13:30:00,19.63,19.74,19.61,19.68,283300.0,13.7677,13.8449,13.7537,13.8028,283300.0
2009-03-11 14:00:00,19.68,19.71,19.47,19.52,507000.0,13.8028,13.8238,13.6555,13.6906,507000.0
2009-03-11 14:30:00,19.52,19.66,19.51,19.6,717100.0,13.6906,13.7888,13.6835,13.7467,717100.0
2009-03-11 15:00:00,19.6,19.92,19.6,19.87,386600.0,13.7467,13.9711,13.7467,13.936,386600.0
2009-03-11 15:30:00,19.86,19.97,19.77,19.77,943100.0,13.929,14.0062,13.8659,13.8659,943100.0
2009-03-12 09:30:00,19.83,19.83,19.4,19.61,561900.0,13.908,13.908,13.6064,13.7537,561900.0
2009-03-12 10:00:00,19.62,19.71,19.6,19.69,598400.0,13.7607,13.8238,13.7467,13.8098,598400.0
2009-03-12 10:30:00,19.69,19.79,19.61,19.72,223500.0,13.8098,13.8799,13.7537,13.8308,223500.0
2009-03-12 11:00:00,19.71,19.75,19.66,19.71,243200.0,13.8238,13.8519,13.7888,13.8238,243200.0
2009-03-12 11:30:00,19.72,19.86,19.69,19.8,186500.0,13.8308,13.929,13.8098,13.8869,186500.0
2009-03-12 12:00:00,19.8,19.96,19.79,19.95,340800.0,13.8869,13.9992,13.8799,13.9921,340800.0
2009-03-12 12:30:00,19.95,20.1,19.9,20.08,256900.0,13.9921,14.0974,13.9571,14.0833,256900.0
2009-03-12 13:00:00,20.09,20.11,20.02,20.04,322700.0,14.0903,14.1044,14.0412,14.0553,322700.0
2009-03-12 13:30:00,20.04,20.11,20.02,20.08,202700.0,14.0553,14.1044,14.0412,14.0833,202700.0
2009-03-12 14:00:00,20.08,20.16,20.01,20.13,386300.0,14.0833,14.1394,14.0342,14.1184,386300.0
2009-03-12 14:30:00,20.12,20.23,20.1,20.17,381300.0,14.1114,14.1885,14.0974,14.1464,381300.0
2009-03-12 15:00:00,20.16,20.28,20.14,20.23,411200.0,14.1394,14.2236,14.1254,14.1885,411200.0
2009-03-12 15:30:00,20.23,20.35,20.21,20.26,777400.0,14.1885,14.2727,14.1745,14.2096,777400.0
2009-03-13 09:30:00,20.46,20.61,20.18,20.34,764600.0,14.3498,14.455,14.1535,14.2657,764600.0
2009-03-13 10:00:00,20.34,20.44,20.28,20.28,513400.0,14.2657,14.3358,14.2236,14.2236,513400.0
2009-03-13 10:30:00,20.28,20.43,20.26,20.31,426900.0,14.2236,14.3288,14.2096,14.2446,426900.0
2009-03-13 11:00:00,20.3,20.33,20.2,20.27,334700.0,14.2376,14.2587,14.1675,14.2166,334700.0
2009-03-13 11:30:00,20.26,20.26,20.11,20.16,253600.0,14.2096,14.2096,14.1044,14.1394,253600.0
2009-03-13 12:00:00,20.16,20.19,20.07,20.11,199700.0,14.1394,14.1605,14.0763,14.1044,199700.0
2009-03-13 12:30:00,20.11,20.27,20.11,20.22,203800.0,14.1044,14.2166,14.1044,14.1815,203800.0
2009-03-13 13:00:00,20.22,20.34,20.19,20.32,127400.0,14.1815,14.2657,14.1605,14.2516,127400.0
2009-03-13 13:30:00,20.32,20.34,20.23,20.31,129100.0,14.2516,14.2657,14.1885,14.2446,129100.0
2009-03-13 14:00:00,20.32,20.41,20.31,20.36,125300.0,14.2516,14.3148,14.2446,14.2797,125300.0
2009-03-13 14:30:00,20.37,20.47,20.34,20.36,205300.0,14.2867,14.3569,14.2657,14.2797,205300.0
2009-03-13 15:00:00,20.35,20.51,20.34,20.49,211300.0,14.2727,14.3849,14.2657,14.3709,211300.0
2009-03-13 15:30:00,20.49,20.51,20.4,20.4,608400.0,14.3709,14.3849,14.3078,14.3078,608400.0
2009-03-16 09:30:00,20.58,20.78,20.58,20.73,570300.0,14.434,14.5743,14.434,14.5392,570300.0
2009-03-16 10:00:00,20.74,20.78,20.64,20.71,616700.0,14.5462,14.5743,14.4761,14.5252,616700.0
2009-03-16 10:30:00,20.72,20.87,20.72,20.76,1010800.0,14.5322,14.6374,14.5322,14.5602,1010800.0
2009-03-16 11:00:00,20.76,20.98,20.76,20.95,343500.0,14.5602,14.7145,14.5602,14.6935,343500.0
2009-03-16 11:30:00,20.95,20.97,20.89,20.91,259500.0,14.6935,14.7075,14.6514,14.6655,259500.0
2009-03-16 12:00:00,20.91,21.01,20.88,21.01,254600.0,14.6655,14.7356,14.6444,14.7356,254600.0
2009-03-16 12:30:00,21.01,21.2,21.01,21.19,471900.0,14.7356,14.8688,14.7356,14.8618,471900.0
2009-03-16 13:00:00,21.19,21.2,21.11,21.14,169200.0,14.8618,14.8688,14.8057,14.8268,169200.0
2009-03-16 13:30:00,21.14,21.23,21.07,21.07,310200.0,14.8268,14.8899,14.7777,14.7777,310200.0
2009-03-16 14:00:00,21.07,21.07,20.91,20.93,317500.0,14.7777,14.7777,14.6655,14.6795,317500.0
2009-03-16 14:30:00,20.93,20.99,20.86,20.87,250300.0,14.6795,14.7216,14.6304,14.6374,250300.0
2009-03-16 15:00:00,20.87,20.89,20.68,20.75,362400.0,14.6374,14.6514,14.5041,14.5532,362400.0
2009-03-16 15:30:00,20.76,20.79,20.63,20.71,628200.0,14.5602,14.5813,14.4691,14.5252,628200.0
2009-03-17 09:30:00,20.59,20.59,20.27,20.36,518200.0,14.441,14.441,14.2166,14.2797,518200.0
2009-03-17 10:00:00,20.36,20.48,20.34,20.4,400800.0,14.2797,14.3639,14.2657,14.3078,400800.0
2009-03-17 10:30:00,20.4,20.54,20.37,20.53,302300.0,14.3078,14.4059,14.2867,14.3989,302300.0
2009-03-17 11:00:00,20.52,20.56,20.47,20.47,255400.0,14.3919,14.42,14.3569,14.3569,255400.0
2009-03-17 11:30:00,20.47,20.53,20.43,20.52,113800.0,14.3569,14.3989,14.3288,14.3919,113800.0
2009-03-17 12:00:00,20.53,20.62,20.51,20.62,136200.0,14.3989,14.4621,14.3849,14.4621,136200.0
2009-03-17 12:30:00,20.62,20.71,20.6,20.64,147000.0,14.4621,14.5252,14.448,14.4761,147000.0
2009-03-17 13:00:00,20.65,20.7,20.61,20.68,98900.0,14.4831,14.5182,14.455,14.5041,98900.0
2009-03-17 13:30:00,20.68,20.74,20.56,20.58,145500.0,14.5041,14.5462,14.42,14.434,145500.0
2009-03-17 14:00:00,20.58,20.63,20.52,20.53,602500.0,14.434,14.4691,14.3919,14.3989,602500.0
2009-03-17 14:30:00,20.52,20.67,20.5,20.6,198400.0,14.3919,14.4971,14.3779,14.448,198400.0
2009-03-17 15:00:00,20.6,20.74,20.59,20.68,234400.0,14.448,14.5462,14.441,14.5041,234400.0
2009-03-17 15:30:00,20.68,20.85,20.64,20.84,710000.0,14.5041,14.6234,14.4761,14.6164,710000.0
2009-03-18 09:30:00,20.6,20.8,20.5,20.66,588600.0,14.448,14.5883,14.3779,14.4901,588600.0
2009-03-18 10:00:00,20.66,20.67,20.51,20.52,335200.0,14.4901,14.4971,14.3849,14.3919,335200.0
2009-03-18 10:30:00,20.51,20.53,20.41,20.53,570700.0,14.3849,14.3989,14.3148,14.3989,570700.0
2009-03-18 11:00:00,20.54,20.55,20.44,20.48,227400.0,14.4059,14.413,14.3358,14.3639,227400.0
2009-03-18 11:30:00,20.48,20.62,20.44,20.62,185200.0,14.3639,14.4621,14.3358,14.4621,185200.0
2009-03-18 12:00:00,20.62,20.71,20.62,20.66,294900.0,14.4621,14.5252,14.4621,14.4901,294900.0
2009-03-18 12:30:00,20.66,20.71,20.57,20.71,297700.0,14.4901,14.5252,14.427,14.5252,297700.0
2009-03-18 13:00:00,20.7,20.7,20.58,20.66,803500.0,14.5182,14.5182,14.434,14.4901,803500.0
2009-03-18 13:30:00,20.66,20.8,20.65,20.76,346000.0,14.4901,14.5883,14.4831,14.5602,346000.0
2009-03-18 14:00:00,20.75,21.24,20.72,21.15,1061100.0,14.5532,14.8969,14.5322,14.8338,1061100.0
2009-03-18 14:30:00,21.15,21.44,21.03,21.38,979900.0,14.8338,15.0372,14.7496,14.9951,979900.0
2009-03-18 15:00:00,21.38,21.51,21.18,21.29,1033800.0,14.9951,15.0863,14.8548,14.932,1033800.0
2009-03-18 15:30:00,21.31,21.48,21.17,21.43,1351900.0,14.946,15.0652,14.8478,15.0302,1351900.0
2009-03-19 09:30:00,21.96,22.12,21.7,21.7,1642600.0,15.4019,15.5141,15.2195,15.2195,1642600.0
2009-03-19 10:00:00,21.71,21.93,21.65,21.88,1052300.0,15.2265,15.3808,15.1845,15.3458,1052300.0
2009-03-19 10:30:00,21.86,22.05,21.84,21.97,651800.0,15.3317,15.465,15.3177,15.4089,651800.0
2009-03-19 11:00:00,21.97,22.04,21.84,21.84,311300.0,15.4089,15.458,15.3177,15.3177,311300.0
2009-03-19 11:30:00,21.83,21.87,21.66,21.76,328500.0,15.3107,15.3388,15.1915,15.2616,328500.0
2009-03-19 12:00:00,21.76,21.82,21.72,21.81,423700.0,15.2616,15.3037,15.2336,15.2967,423700.0
2009-03-19 12:30:00,21.81,21.93,21.8,21.86,197700.0,15.2967,15.3808,15.2897,15.3317,197700.0
2009-03-19 13:00:00,21.85,21.95,21.81,21.92,278500.0,15.3247,15.3949,15.2967,15.3738,278500.0
2009-03-19 13:30:00,21.92,21.95,21.83,21.93,404100.0,15.3738,15.3949,15.3107,15.3808,404100.0
2009-03-19 14:00:00,21.93,21.99,21.8,21.8,393600.0,15.3808,15.4229,15.2897,15.2897,393600.0
2009-03-19 14:30:00,21.81,21.83,21.74,21.76,638400.0,15.2967,15.3107,15.2476,15.2616,638400.0
2009-03-19 15:00:00,21.78,21.87,21.74,21.77,650400.0,15.2756,15.3388,15.2476,15.2686,650400.0
2009-03-19 15:30:00,21.77,21.84,21.68,21.73,987400.0,15.2686,15.3177,15.2055,15.2406,987400.0
2009-03-20 09:30:00,21.49,21.77,21.49,21.58,803300.0,15.1652,15.3628,15.1652,15.2288,803300.0
2009-03-20 10:00:00,21.59,21.62,21.43,21.58,414500.0,15.2358,15.257,15.1229,15.2288,414500.0
2009-03-20 10:30:00,21.58,21.58,21.47,21.54,362500.0,15.2288,15.2288,15.1511,15.2005,362500.0
2009-03-20 11:00:00,21.53,21.53,21.3,21.38,752900.0,15.1935,15.1935,15.0312,15.0876,752900.0
2009-03-20 11:30:00,21.38,21.47,21.36,21.4,279200.0,15.0876,15.1511,15.0735,15.1017,279200.0
2009-03-20 12:00:00,21.4,21.49,21.37,21.48,331900.0,15.1017,15.1652,15.0806,15.1582,331900.0
2009-03-20 12:30:00,21.47,21.51,21.29,21.33,237200.0,15.1511,15.1794,15.0241,15.0523,237200.0
2009-03-20 13:00:00,21.32,21.33,21.17,21.19,167500.0,15.0453,15.0523,14.9394,14.9535,167500.0
2009-03-20 13:30:00,21.19,21.23,21.08,21.09,360000.0,14.9535,14.9818,14.8759,14.883,360000.0
2009-03-20 14:00:00,21.09,21.09,20.99,21.04,262400.0,14.883,14.883,14.8124,14.8477,262400.0
2009-03-20 14:30:00,21.05,21.1,20.98,21.08,278400.0,14.8547,14.89,14.8053,14.8759,278400.0
2009-03-20 15:00:00,21.08,21.26,21.08,21.23,429900.0,14.8759,15.0029,14.8759,14.9818,429900.0
2009-03-20 15:30:00,21.23,21.33,21.1,21.12,1662100.0,14.9818,15.0523,14.89,14.9041,1662100.0
2009-03-23 09:30:00,21.63,21.74,21.43,21.55,639800.0,15.264,15.3417,15.1229,15.2076,639800.0
2009-03-23 10:00:00,21.58,21.94,21.56,21.9,1334200.0,15.2288,15.4828,15.2146,15.4546,1334200.0
2009-03-23 10:30:00,21.91,21.98,21.84,21.96,506000.0,15.4616,15.511,15.4122,15.4969,506000.0
2009-03-23 11:00:00,21.96,21.97,21.84,21.86,495500.0,15.4969,15.504,15.4122,15.4263,495500.0
2009-03-23 11:30:00,21.86,22.04,21.85,22.03,259700.0,15.4263,15.5534,15.4193,15.5463,259700.0
2009-03-23 12:00:00,22.03,22.07,22.03,22.06,146300.0,15.5463,15.5745,15.5463,15.5675,146300.0
2009-03-23 12:30:00,22.06,22.08,22.02,22.03,179800.0,15.5675,15.5816,15.5393,15.5463,179800.0
2009-03-23 13:00:00,22.04,22.13,21.95,21.96,394700.0,15.5534,15.6169,15.4899,15.4969,394700.0
2009-03-23 13:30:00,21.95,21.98,21.9,21.92,293200.0,15.4899,15.511,15.4546,15.4687,293200.0
2009-03-23 14:00:00,21.92,22.01,21.91,22.0,160800.0,15.4687,15.5322,15.4616,15.5251,160800.0
2009-03-23 14:30:00,22.0,22.23,22.0,22.21,358200.0,15.5251,15.6875,15.5251,15.6733,358200.0
2009-03-23 15:00:00,22.21,22.3,22.17,22.27,506200.0,15.6733,15.7369,15.6451,15.7157,506200.0
2009-03-23 15:30:00,22.27,22.43,22.22,22.4,1218700.0,15.7157,15.8286,15.6804,15.8074,1218700.0
2009-03-24 09:30:00,22.11,22.2,22.02,22.15,781700.0,15.6028,15.6663,15.5393,15.631,781700.0
2009-03-24 10:00:00,22.16,22.25,22.08,22.09,421800.0,15.6381,15.7016,15.5816,15.5887,421800.0
2009-03-24 10:30:00,22.09,22.23,22.05,22.19,264400.0,15.5887,15.6875,15.5604,15.6592,264400.0
2009-03-24 11:00:00,22.19,22.41,22.17,22.39,307500.0,15.6592,15.8145,15.6451,15.8004,307500.0
2009-03-24 11:30:00,22.39,22.55,22.39,22.4,651900.0,15.8004,15.9133,15.8004,15.8074,651900.0
2009-03-24 12:00:00,22.4,22.44,22.3,22.44,170100.0,15.8074,15.8356,15.7369,15.8356,170100.0
2009-03-24 12:30:00,22.44,22.52,22.39,22.51,141800.0,15.8356,15.8921,15.8004,15.885,141800.0
2009-03-24 13:00:00,22.51,22.64,22.5,22.6,207400.0,15.885,15.9768,15.878,15.9486,207400.0
2009-03-24 13:30:00,22.6,22.61,22.46,22.5,213600.0,15.9486,15.9556,15.8498,15.878,213600.0
2009-03-24 14:00:00,22.5,22.63,22.48,22.55,396200.0,15.878,15.9697,15.8639,15.9133,396200.0
2009-03-24 14:30:00,22.55,22.67,22.53,22.6,505700.0,15.9133,15.998,15.8992,15.9486,505700.0
2009-03-24 15:00:00,22.61,22.62,22.5,22.53,390400.0,15.9556,15.9627,15.878,15.8992,390400.0
2009-03-24 15:30:00,22.53,22.59,22.3,22.34,863300.0,15.8992,15.9415,15.7369,15.7651,863300.0
2009-03-25 09:30:00,22.47,22.8,22.32,22.76,960100.0,15.8568,16.0897,15.751,16.0615,960100.0
2009-03-25 10:00:00,22.78,23.02,22.76,22.87,979300.0,16.0756,16.2449,16.0615,16.1391,979300.0
2009-03-25 10:30:00,22.87,23.09,22.83,22.84,289200.0,16.1391,16.2943,16.1109,16.1179,289200.0
2009-03-25 11:00:00,22.85,22.95,22.79,22.82,269900.0,16.125,16.1955,16.0826,16.1038,269900.0
2009-03-25 11:30:00,22.82,22.86,22.74,22.83,304400.0,16.1038,16.132,16.0474,16.1109,304400.0
2009-03-25 12:00:00,22.83,22.93,22.78,22.83,326400.0,16.1109,16.1814,16.0756,16.1109,326400.0
2009-03-25 12:30:00,22.84,22.92,22.81,22.89,226400.0,16.1179,16.1744,16.0968,16.1532,226400.0
2009-03-25 13:00:00,22.89,22.94,22.64,22.66,481500.0,16.1532,16.1885,15.9768,15.9909,481500.0
2009-03-25 13:30:00,22.67,22.67,22.43,22.48,384400.0,15.998,15.998,15.8286,15.8639,384400.0
2009-03-25 14:00:00,22.48,22.48,22.2,22.22,583500.0,15.8639,15.8639,15.6663,15.6804,583500.0
2009-03-25 14:30:00,22.21,22.22,21.93,21.99,556800.0,15.6733,15.6804,15.4757,15.5181,556800.0
2009-03-25 15:00:00,22.0,22.27,21.91,22.27,1067300.0,15.5251,15.7157,15.4616,15.7157,1067300.0
2009-03-25 15:30:00,22.27,22.66,22.25,22.53,1106700.0,15.7157,15.9909,15.7016,15.8992,1106700.0
2009-03-26 09:30:00,22.95,23.21,22.83,23.0,916000.0,16.1955,16.379,16.1109,16.2308,916000.0
2009-03-26 10:00:00,23.0,23.18,22.92,23.0,773900.0,16.2308,16.3579,16.1744,16.2308,773900.0
2009-03-26 10:30:00,23.0,23.11,22.93,23.04,1056600.0,16.2308,16.3085,16.1814,16.2591,1056600.0
2009-03-26 11:00:00,23.03,23.22,23.02,23.15,376000.0,16.252,16.3861,16.2449,16.3367,376000.0
2009-03-26 11:30:00,23.15,23.32,23.15,23.26,517000.0,16.3367,16.4567,16.3367,16.4143,517000.0
2009-03-26 12:00:00,23.27,23.36,23.26,23.36,308300.0,16.4214,16.4849,16.4143,16.4849,308300.0
2009-03-26 12:30:00,23.36,23.37,23.21,23.24,451900.0,16.4849,16.4919,16.379,16.4002,451900.0
2009-03-26 13:00:00,23.24,23.52,23.24,23.5,432100.0,16.4002,16.5978,16.4002,16.5837,432100.0
2009-03-26 13:30:00,23.5,23.51,23.42,23.47,365100.0,16.5837,16.5907,16.5272,16.5625,365100.0
2009-03-26 14:00:00,23.46,23.54,23.37,23.37,425100.0,16.5555,16.6119,16.4919,16.4919,425100.0
2009-03-26 14:30:00,23.36,23.38,23.22,23.22,660700.0,16.4849,16.499,16.3861,16.3861,660700.0
2009-03-26 15:00:00,23.21,23.38,23.21,23.36,841200.0,16.379,16.499,16.379,16.4849,841200.0
2009-03-26 15:30:00,23.36,23.51,23.28,23.45,1861700.0,16.4849,16.5907,16.4284,16.5484,1861700.0
2009-03-27 09:30:00,23.21,23.21,22.9,23.13,1067000.0,16.379,16.379,16.1603,16.3226,1067000.0
2009-03-27 10:00:00,23.13,23.15,22.95,22.98,798500.0,16.3226,16.3367,16.1955,16.2167,798500.0
2009-03-27 10:30:00,22.97,23.1,22.92,23.05,895500.0,16.2097,16.3014,16.1744,16.2661,895500.0
2009-03-27 11:00:00,23.05,23.21,23.03,23.14,661000.0,16.2661,16.379,16.252,16.3296,661000.0
2009-03-27 11:30:00,23.13,23.18,23.09,23.15,458800.0,16.3226,16.3579,16.2943,16.3367,458800.0
2009-03-27 12:00:00,23.15,23.18,23.02,23.03,420600.0,16.3367,16.3579,16.2449,16.252,420600.0
2009-03-27 12:30:00,23.03,23.08,22.95,22.97,570200.0,16.252,16.2873,16.1955,16.2097,570200.0
2009-03-27 13:00:00,22.97,22.98,22.86,22.88,1043900.0,16.2097,16.2167,16.132,16.1462,1043900.0
2009-03-27 13:30:00,22.88,22.98,22.77,22.81,586300.0,16.1462,16.2167,16.0685,16.0968,586300.0
2009-03-27 14:00:00,22.82,23.01,22.78,22.97,576700.0,16.1038,16.2379,16.0756,16.2097,576700.0
2009-03-27 14:30:00,22.97,23.05,22.92,23.05,695800.0,16.2097,16.2661,16.1744,16.2661,695800.0
2009-03-27 15:00:00,23.05,23.14,22.95,22.97,808200.0,16.2661,16.3296,16.1955,16.2097,808200.0
2009-03-27 15:30:00,22.97,23.05,22.85,22.92,1051400.0,16.2097,16.2661,16.125,16.1744,1051400.0
2009-03-30 09:30:00,22.28,22.34,22.01,22.09,1458300.0,15.7227,15.7651,15.5322,15.5887,1458300.0
2009-03-30 10:00:00,22.09,22.14,21.99,22.04,845000.0,15.5887,15.6239,15.5181,15.5534,845000.0
2009-03-30 10:30:00,22.04,22.04,21.92,22.02,390000.0,15.5534,15.5534,15.4687,15.5393,390000.0
2009-03-30 11:00:00,22.02,22.13,21.91,22.01,236800.0,15.5393,15.6169,15.4616,15.5322,236800.0
2009-03-30 11:30:00,22.01,22.01,21.88,21.89,918400.0,15.5322,15.5322,15.4405,15.4475,918400.0
2009-03-30 12:00:00,21.88,22.02,21.82,22.0,208100.0,15.4405,15.5393,15.3981,15.5251,208100.0
2009-03-30 12:30:00,22.0,22.01,21.88,21.88,451000.0,15.5251,15.5322,15.4405,15.4405,451000.0
2009-03-30 13:00:00,21.89,22.01,21.84,21.99,241900.0,15.4475,15.5322,15.4122,15.5181,241900.0
2009-03-30 13:30:00,21.98,22.0,21.79,21.83,170900.0,15.511,15.5251,15.377,15.4052,170900.0
2009-03-30 14:00:00,21.83,21.92,21.81,21.84,182900.0,15.4052,15.4687,15.3911,15.4122,182900.0
2009-03-30 14:30:00,21.84,21.9,21.75,21.75,343700.0,15.4122,15.4546,15.3487,15.3487,343700.0
2009-03-30 15:00:00,21.75,21.93,21.75,21.86,863300.0,15.3487,15.4757,15.3487,15.4263,863300.0
2009-03-30 15:30:00,21.87,22.09,21.84,22.08,1758600.0,15.4334,15.5887,15.4122,15.5816,1758600.0
2009-03-31 09:30:00,22.34,22.37,21.89,21.94,705600.0,15.7651,15.7862,15.4475,15.4828,705600.0
2009-03-31 10:00:00,21.93,22.05,21.87,22.02,369400.0,15.4757,15.5604,15.4334,15.5393,369400.0
2009-03-31 10:30:00,22.02,22.09,21.94,21.96,576700.0,15.5393,15.5887,15.4828,15.4969,576700.0
2009-03-31 11:00:00,21.96,22.18,21.96,22.13,208700.0,15.4969,15.6522,15.4969,15.6169,208700.0
2009-03-31 11:30:00,22.13,22.2,22.08,22.18,168800.0,15.6169,15.6663,15.5816,15.6522,168800.0
2009-03-31 12:00:00,22.17,22.19,22.11,22.13,167200.0,15.6451,15.6592,15.6028,15.6169,167200.0
2009-03-31 12:30:00,22.13,22.2,22.12,22.18,102300.0,15.6169,15.6663,15.6098,15.6522,102300.0
2009-03-31 13:00:00,22.2,22.32,22.2,22.31,151100.0,15.6663,15.751,15.6663,15.7439,151100.0
2009-03-31 13:30:00,22.31,22.36,22.28,22.33,220100.0,15.7439,15.7792,15.7227,15.758,220100.0
2009-03-31 14:00:00,22.34,22.42,22.31,22.36,1598900.0,15.7651,15.8215,15.7439,15.7792,1598900.0
2009-03-31 14:30:00,22.37,22.51,22.37,22.44,190900.0,15.7862,15.885,15.7862,15.8356,190900.0
2009-03-31 15:00:00,22.44,22.44,22.28,22.36,391200.0,15.8356,15.8356,15.7227,15.7792,391200.0
2009-03-31 15:30:00,22.37,22.38,22.09,22.15,984900.0,15.7862,15.7933,15.5887,15.631,984900.0
2009-04-01 09:30:00,21.86,21.95,21.65,21.93,447600.0,15.4263,15.4899,15.2782,15.4757,447600.0
2009-04-01 10:00:00,21.93,22.38,21.93,22.38,2053800.0,15.4757,15.7933,15.4757,15.7933,2053800.0
2009-04-01 10:30:00,22.37,22.5,22.29,22.39,622300.0,15.7862,15.878,15.7298,15.8004,622300.0
2009-04-01 11:00:00,22.4,22.51,22.36,22.45,608000.0,15.8074,15.885,15.7792,15.8427,608000.0
2009-04-01 11:30:00,22.46,22.66,22.44,22.66,748300.0,15.8498,15.9909,15.8356,15.9909,748300.0
2009-04-01 12:00:00,22.67,22.74,22.61,22.73,505200.0,15.998,16.0474,15.9556,16.0403,505200.0
2009-04-01 12:30:00,22.73,22.74,22.64,22.64,296200.0,16.0403,16.0474,15.9768,15.9768,296200.0
2009-04-01 13:00:00,22.64,22.76,22.64,22.73,108100.0,15.9768,16.0615,15.9768,16.0403,108100.0
2009-04-01 13:30:00,22.74,22.85,22.68,22.82,166100.0,16.0474,16.125,16.005,16.1038,166100.0
2009-04-01 14:00:00,22.83,22.97,22.82,22.9,848200.0,16.1109,16.2097,16.1038,16.1603,848200.0
2009-04-01 14:30:00,22.9,23.02,22.85,22.96,636500.0,16.1603,16.2449,16.125,16.2026,636500.0
2009-04-01 15:00:00,22.96,22.96,22.59,22.71,402600.0,16.2026,16.2026,15.9415,16.0262,402600.0
2009-04-01 15:30:00,22.72,22.9,22.65,22.73,822200.0,16.0332,16.1603,15.9838,16.0403,822200.0
2009-04-02 09:30:00,23.56,23.59,23.19,23.27,1164000.0,16.626,16.6472,16.3649,16.4214,1164000.0
2009-04-02 10:00:00,23.28,23.42,23.27,23.34,577100.0,16.4284,16.5272,16.4214,16.4708,577100.0
2009-04-02 10:30:00,23.34,23.54,23.32,23.5,1074200.0,16.4708,16.6119,16.4567,16.5837,1074200.0
2009-04-02 11:00:00,23.51,23.63,23.49,23.58,887500.0,16.5907,16.6754,16.5766,16.6401,887500.0
2009-04-02 11:30:00,23.58,23.67,23.53,23.65,252600.0,16.6401,16.7036,16.6048,16.6895,252600.0
2009-04-02 12:00:00,23.65,23.86,23.64,23.85,208700.0,16.6895,16.8377,16.6825,16.8307,208700.0
2009-04-02 12:30:00,23.86,23.88,23.77,23.77,143000.0,16.8377,16.8518,16.7742,16.7742,143000.0
2009-04-02 13:00:00,23.78,23.78,23.63,23.66,399100.0,16.7813,16.7813,16.6754,16.6966,399100.0
2009-04-02 13:30:00,23.66,23.69,23.55,23.58,171200.0,16.6966,16.7178,16.619,16.6401,171200.0
2009-04-02 14:00:00,23.59,23.72,23.57,23.72,122000.0,16.6472,16.7389,16.6331,16.7389,122000.0
2009-04-02 14:30:00,23.73,23.83,23.62,23.67,363700.0,16.746,16.8166,16.6684,16.7036,363700.0
2009-04-02 15:00:00,23.67,23.71,23.52,23.57,470300.0,16.7036,16.7319,16.5978,16.6331,470300.0
2009-04-02 15:30:00,23.57,23.61,23.42,23.51,1698600.0,16.6331,16.6613,16.5272,16.5907,1698600.0
2009-04-03 09:30:00,23.56,23.64,23.28,23.42,725500.0,16.626,16.6825,16.4284,16.5272,725500.0
2009-04-03 10:00:00,23.41,23.41,23.18,23.22,343100.0,16.5202,16.5202,16.3579,16.3861,343100.0
2009-04-03 10:30:00,23.22,23.24,23.06,23.17,200700.0,16.3861,16.4002,16.2732,16.3508,200700.0
2009-04-03 11:00:00,23.17,23.21,23.12,23.16,429300.0,16.3508,16.379,16.3155,16.3437,429300.0
2009-04-03 11:30:00,23.16,23.34,23.16,23.32,297200.0,16.3437,16.4708,16.3437,16.4567,297200.0
2009-04-03 12:00:00,23.31,23.44,23.3,23.44,309500.0,16.4496,16.5413,16.4425,16.5413,309500.0
2009-04-03 12:30:00,23.45,23.52,23.42,23.45,269700.0,16.5484,16.5978,16.5272,16.5484,269700.0
2009-04-03 13:00:00,23.45,23.48,23.39,23.47,288900.0,16.5484,16.5696,16.5061,16.5625,288900.0
2009-04-03 13:30:00,23.48,23.55,23.41,23.55,264800.0,16.5696,16.619,16.5202,16.619,264800.0
2009-04-03 14:00:00,23.55,23.76,23.52,23.76,333000.0,16.619,16.7672,16.5978,16.7672,333000.0
2009-04-03 14:30:00,23.77,23.8,23.69,23.78,202300.0,16.7742,16.7954,16.7178,16.7813,202300.0
2009-04-03 15:00:00,23.78,23.79,23.54,23.55,395700.0,16.7813,16.7883,16.6119,16.619,395700.0
2009-04-03 15:30:00,23.55,23.85,23.52,23.82,589400.0,16.619,16.8307,16.5978,16.8095,589400.0
2009-04-06 09:30:00,23.46,23.55,23.03,23.08,389400.0,16.5555,16.619,16.252,16.2873,389400.0
2009-04-06 10:00:00,23.08,23.31,23.08,23.1,341800.0,16.2873,16.4496,16.2873,16.3014,341800.0
2009-04-06 10:30:00,23.1,23.2,23.07,23.16,143800.0,16.3014,16.372,16.2802,16.3437,143800.0
2009-04-06 11:00:00,23.16,23.16,23.04,23.07,229400.0,16.3437,16.3437,16.2591,16.2802,229400.0
2009-04-06 11:30:00,23.08,23.14,23.0,23.02,285600.0,16.2873,16.3296,16.2308,16.2449,285600.0
2009-04-06 12:00:00,23.02,23.05,22.92,22.93,240700.0,16.2449,16.2661,16.1744,16.1814,240700.0
2009-04-06 12:30:00,22.92,23.06,22.88,23.06,186500.0,16.1744,16.2732,16.1462,16.2732,186500.0
2009-04-06 13:00:00,23.06,23.09,23.01,23.02,92000.0,16.2732,16.2943,16.2379,16.2449,92000.0
2009-04-06 13:30:00,23.01,23.12,22.97,23.09,167400.0,16.2379,16.3155,16.2097,16.2943,167400.0
2009-04-06 14:00:00,23.09,23.18,23.06,23.17,637300.0,16.2943,16.3579,16.2732,16.3508,637300.0
2009-04-06 14:30:00,23.17,23.22,23.08,23.18,224700.0,16.3508,16.3861,16.2873,16.3579,224700.0
2009-04-06 15:00:00,23.17,23.26,23.12,23.21,437700.0,16.3508,16.4143,16.3155,16.379,437700.0
2009-04-06 15:30:00,23.22,23.4,23.19,23.38,935700.0,16.3861,16.5131,16.3649,16.499,935700.0
2009-04-07 09:30:00,23.08,23.08,22.78,22.91,572800.0,16.2873,16.2873,16.0756,16.1673,572800.0
2009-04-07 10:00:00,22.9,22.9,22.78,22.9,684500.0,16.1603,16.1603,16.0756,16.1603,684500.0
2009-04-07 10:30:00,22.9,22.97,22.87,22.89,191600.0,16.1603,16.2097,16.1391,16.1532,191600.0
2009-04-07 11:00:00,22.88,22.93,22.82,22.9,202400.0,16.1462,16.1814,16.1038,16.1603,202400.0
2009-04-07 11:30:00,22.89,22.96,22.85,22.87,155700.0,16.1532,16.2026,16.125,16.1391,155700.0
2009-04-07 12:00:00,22.87,22.91,22.8,22.8,404000.0,16.1391,16.1673,16.0897,16.0897,404000.0
2009-04-07 12:30:00,22.8,22.81,22.74,22.8,88900.0,16.0897,16.0968,16.0474,16.0897,88900.0
2009-04-07 13:00:00,22.79,22.8,22.63,22.65,100400.0,16.0826,16.0897,15.9697,15.9838,100400.0
2009-04-07 13:30:00,22.65,22.65,22.57,22.62,133700.0,15.9838,15.9838,15.9274,15.9627,133700.0
2009-04-07 14:00:00,22.61,22.62,22.55,22.61,160200.0,15.9556,15.9627,15.9133,15.9556,160200.0
2009-04-07 14:30:00,22.61,22.61,22.53,22.58,325700.0,15.9556,15.9556,15.8992,15.9344,325700.0
2009-04-07 15:00:00,22.58,22.73,22.54,22.63,150500.0,15.9344,16.0403,15.9062,15.9697,150500.0
2009-04-07 15:30:00,22.63,22.78,22.56,22.58,2268700.0,15.9697,16.0756,15.9203,15.9344,2268700.0
2009-04-08 09:30:00,22.77,22.8,22.59,22.67,768500.0,16.0685,16.0897,15.9415,15.998,768500.0
2009-04-08 10:00:00,22.68,22.72,22.44,22.47,804100.0,16.005,16.0332,15.8356,15.8568,804100.0
2009-04-08 10:30:00,22.47,22.57,22.46,22.57,277600.0,15.8568,15.9274,15.8498,15.9274,277600.0
2009-04-08 11:00:00,22.59,22.73,22.59,22.64,462100.0,15.9415,16.0403,15.9415,15.9768,462100.0
2009-04-08 11:30:00,22.62,22.73,22.6,22.68,464000.0,15.9627,16.0403,15.9486,16.005,464000.0
2009-04-08 12:00:00,22.69,22.76,22.66,22.73,189600.0,16.0121,16.0615,15.9909,16.0403,189600.0
2009-04-08 12:30:00,22.73,23.02,22.72,22.99,175300.0,16.0403,16.2449,16.0332,16.2238,175300.0
2009-04-08 13:00:00,22.99,22.99,22.92,22.93,142200.0,16.2238,16.2238,16.1744,16.1814,142200.0
2009-04-08 13:30:00,22.93,22.96,22.86,22.9,148400.0,16.1814,16.2026,16.132,16.1603,148400.0
2009-04-08 14:00:00,22.9,22.9,22.72,22.77,491000.0,16.1603,16.1603,16.0332,16.0685,491000.0
2009-04-08 14:30:00,22.78,22.87,22.69,22.74,772100.0,16.0756,16.1391,16.0121,16.0474,772100.0
2009-04-08 15:00:00,22.74,22.79,22.62,22.74,613400.0,16.0474,16.0826,15.9627,16.0474,613400.0
2009-04-08 15:30:00,22.75,22.93,22.74,22.91,919900.0,16.0544,16.1814,16.0474,16.1673,919900.0
2009-04-09 09:30:00,23.5,23.91,23.43,23.88,1125500.0,16.5837,16.873,16.5343,16.8518,1125500.0
2009-04-09 10:00:00,23.89,23.92,23.81,23.9,401900.0,16.8589,16.8801,16.8024,16.866,401900.0
2009-04-09 10:30:00,23.9,23.97,23.82,23.87,311600.0,16.866,16.9154,16.8095,16.8448,311600.0
2009-04-09 11:00:00,23.88,23.92,23.81,23.82,115300.0,16.8518,16.8801,16.8024,16.8095,115300.0
2009-04-09 11:30:00,23.81,23.83,23.74,23.8,468100.0,16.8024,16.8166,16.753,16.7954,468100.0
2009-04-09 12:00:00,23.79,23.81,23.72,23.8,79300.0,16.7883,16.8024,16.7389,16.7954,79300.0
2009-04-09 12:30:00,23.8,23.85,23.8,23.82,107300.0,16.7954,16.8307,16.7954,16.8095,107300.0
2009-04-09 13:00:00,23.82,23.9,23.82,23.85,229500.0,16.8095,16.866,16.8095,16.8307,229500.0
2009-04-09 13:30:00,23.86,23.92,23.84,23.91,96100.0,16.8377,16.8801,16.8236,16.873,96100.0
2009-04-09 14:00:00,23.92,23.93,23.82,23.85,115600.0,16.8801,16.8871,16.8095,16.8307,115600.0
2009-04-09 14:30:00,23.85,23.98,23.85,23.95,260900.0,16.8307,16.9224,16.8307,16.9012,260900.0
2009-04-09 15:00:00,23.94,23.96,23.88,23.92,333900.0,16.8942,16.9083,16.8518,16.8801,333900.0
2009-04-09 15:30:00,23.92,23.98,23.88,23.94,1201400.0,16.8801,16.9224,16.8518,16.8942,1201400.0
2009-04-13 09:30:00,23.84,23.95,23.55,23.59,728700.0,16.8236,16.9012,16.619,16.6472,728700.0
2009-04-13 10:00:00,23.59,23.91,23.55,23.85,455900.0,16.6472,16.873,16.619,16.8307,455900.0
2009-04-13 10:30:00,23.85,23.86,23.74,23.77,265800.0,16.8307,16.8377,16.753,16.7742,265800.0
2009-04-13 11:00:00,23.77,23.84,23.68,23.82,525100.0,16.7742,16.8236,16.7107,16.8095,525100.0
2009-04-13 11:30:00,23.82,23.83,23.73,23.76,271200.0,16.8095,16.8166,16.746,16.7672,271200.0
2009-04-13 12:00:00,23.76,23.86,23.75,23.84,82300.0,16.7672,16.8377,16.7601,16.8236,82300.0
2009-04-13 12:30:00,23.85,23.93,23.84,23.93,71400.0,16.8307,16.8871,16.8236,16.8871,71400.0
2009-04-13 13:00:00,23.92,24.03,23.86,24.01,126500.0,16.8801,16.9577,16.8377,16.9436,126500.0
2009-04-13 13:30:00,24.01,24.12,24.01,24.12,155900.0,16.9436,17.0212,16.9436,17.0212,155900.0
2009-04-13 14:00:00,24.11,24.26,24.11,24.19,1434400.0,17.0141,17.12,17.0141,17.0706,1434400.0
2009-04-13 14:30:00,24.19,24.27,24.15,24.15,386400.0,17.0706,17.1271,17.0424,17.0424,386400.0
2009-04-13 15:00:00,24.14,24.36,24.11,24.33,420700.0,17.0353,17.1906,17.0141,17.1694,420700.0
2009-04-13 15:30:00,24.32,24.42,24.17,24.2,687000.0,17.1623,17.2329,17.0565,17.0777,687000.0
2009-04-14 09:30:00,24.0,24.15,23.71,23.96,1005800.0,16.9365,17.0424,16.7319,16.9083,1005800.0
2009-04-14 10:00:00,23.96,24.23,23.91,24.23,1083200.0,16.9083,17.0988,16.873,17.0988,1083200.0
2009-04-14 10:30:00,24.23,24.31,24.14,24.15,211000.0,17.0988,17.1553,17.0353,17.0424,211000.0
2009-04-14 11:00:00,24.16,24.19,23.98,23.98,417000.0,17.0494,17.0706,16.9224,16.9224,417000.0
2009-04-14 11:30:00,23.98,24.11,23.98,24.05,67900.0,16.9224,17.0141,16.9224,16.9718,67900.0
2009-04-14 12:00:00,24.04,24.04,23.91,23.99,90300.0,16.9647,16.9647,16.873,16.9295,90300.0
2009-04-14 12:30:00,23.98,23.99,23.69,23.72,88300.0,16.9224,16.9295,16.7178,16.7389,88300.0
2009-04-14 13:00:00,23.72,23.76,23.67,23.76,90900.0,16.7389,16.7672,16.7036,16.7672,90900.0
2009-04-14 13:30:00,23.76,23.79,23.67,23.74,120300.0,16.7672,16.7883,16.7036,16.753,120300.0
2009-04-14 14:00:00,23.73,23.81,23.64,23.77,115100.0,16.746,16.8024,16.6825,16.7742,115100.0
2009-04-14 14:30:00,23.78,23.85,23.7,23.85,121600.0,16.7813,16.8307,16.7248,16.8307,121600.0
2009-04-14 15:00:00,23.86,23.92,23.75,23.79,307800.0,16.8377,16.8801,16.7601,16.7883,307800.0
2009-04-14 15:30:00,23.79,23.9,23.67,23.68,714700.0,16.7883,16.866,16.7036,16.7107,714700.0
2009-04-15 09:30:00,23.62,23.84,23.54,23.77,360200.0,16.6684,16.8236,16.6119,16.7742,360200.0
2009-04-15 10:00:00,23.78,23.95,23.72,23.88,936200.0,16.7813,16.9012,16.7389,16.8518,936200.0
2009-04-15 10:30:00,23.88,23.93,23.81,23.86,350900.0,16.8518,16.8871,16.8024,16.8377,350900.0
2009-04-15 11:00:00,23.85,23.88,23.72,23.84,725300.0,16.8307,16.8518,16.7389,16.8236,725300.0
2009-04-15 11:30:00,23.83,24.1,23.8,24.07,913500.0,16.8166,17.0071,16.7954,16.9859,913500.0
2009-04-15 12:00:00,24.07,24.11,24.01,24.02,76600.0,16.9859,17.0141,16.9436,16.9506,76600.0
2009-04-15 12:30:00,24.03,24.15,24.02,24.14,85200.0,16.9577,17.0424,16.9506,17.0353,85200.0
2009-04-15 13:00:00,24.14,24.17,24.04,24.1,521600.0,17.0353,17.0565,16.9647,17.0071,521600.0
2009-04-15 13:30:00,24.1,24.11,23.91,23.98,154400.0,17.0071,17.0141,16.873,16.9224,154400.0
2009-04-15 14:00:00,23.98,24.12,23.86,23.87,561200.0,16.9224,17.0212,16.8377,16.8448,561200.0
2009-04-15 14:30:00,23.87,23.93,23.8,23.86,122800.0,16.8448,16.8871,16.7954,16.8377,122800.0
2009-04-15 15:00:00,23.85,24.04,23.84,23.99,294200.0,16.8307,16.9647,16.8236,16.9295,294200.0
2009-04-15 15:30:00,24.0,24.23,23.99,24.22,608100.0,16.9365,17.0988,16.9295,17.0918,608100.0
2009-04-16 09:30:00,24.48,24.51,23.92,24.02,633700.0,17.2753,17.2964,16.8801,16.9506,633700.0
2009-04-16 10:00:00,24.04,24.11,23.91,24.07,1175800.0,16.9647,17.0141,16.873,16.9859,1175800.0
2009-04-16 10:30:00,24.08,24.12,23.83,23.89,762500.0,16.993,17.0212,16.8166,16.8589,762500.0
2009-04-16 11:00:00,23.89,24.03,23.88,24.02,409200.0,16.8589,16.9577,16.8518,16.9506,409200.0
2009-04-16 11:30:00,24.02,24.12,23.97,24.09,533500.0,16.9506,17.0212,16.9154,17.0,533500.0
2009-04-16 12:00:00,24.08,24.16,24.06,24.09,190700.0,16.993,17.0494,16.9789,17.0,190700.0
2009-04-16 12:30:00,24.09,24.26,24.09,24.23,168900.0,17.0,17.12,17.0,17.0988,168900.0
2009-04-16 13:00:00,24.23,24.27,24.15,24.24,686700.0,17.0988,17.1271,17.0424,17.1059,686700.0
2009-04-16 13:30:00,24.25,24.26,24.09,24.17,177600.0,17.1129,17.12,17.0,17.0565,177600.0
2009-04-16 14:00:00,24.17,24.26,24.15,24.26,184600.0,17.0565,17.12,17.0424,17.12,184600.0
2009-04-16 14:30:00,24.27,24.46,24.26,24.44,308200.0,17.1271,17.2611,17.12,17.247,308200.0
2009-04-16 15:00:00,24.44,24.56,24.42,24.51,231600.0,17.247,17.3317,17.2329,17.2964,231600.0
2009-04-16 15:30:00,24.51,24.57,24.36,24.37,806600.0,17.2964,17.3388,17.1906,17.1976,806600.0
2009-04-17 09:30:00,24.33,24.48,24.16,24.27,967300.0,17.1694,17.2753,17.0494,17.1271,967300.0
2009-04-17 10:00:00,24.29,24.35,24.23,24.32,580000.0,17.1412,17.1835,17.0988,17.1623,580000.0
2009-04-17 10:30:00,24.32,24.32,24.15,24.26,617100.0,17.1623,17.1623,17.0424,17.12,617100.0
2009-04-17 11:00:00,24.25,24.33,24.22,24.28,147100.0,17.1129,17.1694,17.0918,17.1341,147100.0
2009-04-17 11:30:00,24.27,24.37,24.25,24.32,131700.0,17.1271,17.1976,17.1129,17.1623,131700.0
2009-04-17 12:00:00,24.32,24.42,24.31,24.34,357800.0,17.1623,17.2329,17.1553,17.1765,357800.0
2009-04-17 12:30:00,24.34,24.38,24.24,24.35,174500.0,17.1765,17.2047,17.1059,17.1835,174500.0
2009-04-17 13:00:00,24.35,24.39,24.31,24.35,231200.0,17.1835,17.2117,17.1553,17.1835,231200.0
2009-04-17 13:30:00,24.35,24.43,24.33,24.41,392300.0,17.1835,17.24,17.1694,17.2259,392300.0
2009-04-17 14:00:00,24.41,24.45,24.4,24.45,542700.0,17.2259,17.2541,17.2188,17.2541,542700.0
2009-04-17 14:30:00,24.45,24.56,24.44,24.47,709100.0,17.2541,17.3317,17.247,17.2682,709100.0
2009-04-17 15:00:00,24.47,24.56,24.46,24.5,299800.0,17.2682,17.3317,17.2611,17.2894,299800.0
2009-04-17 15:30:00,24.49,24.59,24.42,24.49,1101800.0,17.2823,17.3529,17.2329,17.2823,1101800.0
2009-04-20 09:30:00,24.02,24.14,23.61,23.63,1034300.0,16.9506,17.0353,16.6613,16.6754,1034300.0
2009-04-20 10:00:00,23.62,23.63,23.47,23.49,658500.0,16.6684,16.6754,16.5625,16.5766,658500.0
2009-04-20 10:30:00,23.49,23.49,23.35,23.38,493200.0,16.5766,16.5766,16.4778,16.499,493200.0
2009-04-20 11:00:00,23.38,23.47,23.35,23.42,397800.0,16.499,16.5625,16.4778,16.5272,397800.0
2009-04-20 11:30:00,23.42,23.48,23.39,23.44,111800.0,16.5272,16.5696,16.5061,16.5413,111800.0
2009-04-20 12:00:00,23.44,23.45,23.36,23.4,540200.0,16.5413,16.5484,16.4849,16.5131,540200.0
2009-04-20 12:30:00,23.38,23.45,23.36,23.45,309000.0,16.499,16.5484,16.4849,16.5484,309000.0
2009-04-20 13:00:00,23.45,23.45,23.25,23.26,783300.0,16.5484,16.5484,16.4073,16.4143,783300.0
2009-04-20 13:30:00,23.25,23.34,23.23,23.3,489600.0,16.4073,16.4708,16.3931,16.4425,489600.0
2009-04-20 14:00:00,23.29,23.29,23.24,23.28,78200.0,16.4355,16.4355,16.4002,16.4284,78200.0
2009-04-20 14:30:00,23.28,23.31,23.2,23.21,498900.0,16.4284,16.4496,16.372,16.379,498900.0
2009-04-20 15:00:00,23.21,23.26,23.15,23.18,383700.0,16.379,16.4143,16.3367,16.3579,383700.0
2009-04-20 15:30:00,23.19,23.31,23.18,23.31,1457700.0,16.3649,16.4496,16.3579,16.4496,1457700.0
2009-04-21 09:30:00,22.9,23.44,22.85,23.4,927200.0,16.1603,16.5413,16.125,16.5131,927200.0
2009-04-21 10:00:00,23.39,23.46,23.23,23.26,838300.0,16.5061,16.5555,16.3931,16.4143,838300.0
2009-04-21 10:30:00,23.26,23.5,23.24,23.49,482300.0,16.4143,16.5837,16.4002,16.5766,482300.0
2009-04-21 11:00:00,23.48,23.65,23.47,23.57,659100.0,16.5696,16.6895,16.5625,16.6331,659100.0
2009-04-21 11:30:00,23.57,23.72,23.55,23.67,488800.0,16.6331,16.7389,16.619,16.7036,488800.0
2009-04-21 12:00:00,23.67,23.84,23.67,23.76,335800.0,16.7036,16.8236,16.7036,16.7672,335800.0
2009-04-21 12:30:00,23.77,23.85,23.71,23.73,567700.0,16.7742,16.8307,16.7319,16.746,567700.0
2009-04-21 13:00:00,23.73,23.77,23.61,23.64,496300.0,16.746,16.7742,16.6613,16.6825,496300.0
2009-04-21 13:30:00,23.63,23.65,23.57,23.64,559500.0,16.6754,16.6895,16.6331,16.6825,559500.0
2009-04-21 14:00:00,23.65,23.69,23.52,23.65,338900.0,16.6895,16.7178,16.5978,16.6895,338900.0
2009-04-21 14:30:00,23.65,23.75,23.63,23.63,432500.0,16.6895,16.7601,16.6754,16.6754,432500.0
2009-04-21 15:00:00,23.62,23.85,23.59,23.75,696000.0,16.6684,16.8307,16.6472,16.7601,696000.0
2009-04-21 15:30:00,23.76,23.83,23.67,23.83,771700.0,16.7672,16.8166,16.7036,16.8166,771700.0
2009-04-22 09:30:00,23.55,23.8,23.41,23.76,1018300.0,16.619,16.7954,16.5202,16.7672,1018300.0
2009-04-22 10:00:00,23.76,24.4,23.76,24.38,1303100.0,16.7672,17.2188,16.7672,17.2047,1303100.0
2009-04-22 10:30:00,24.39,24.4,24.26,24.28,622900.0,17.2117,17.2188,17.12,17.1341,622900.0
2009-04-22 11:00:00,24.28,24.33,24.24,24.29,324000.0,17.1341,17.1694,17.1059,17.1412,324000.0
2009-04-22 11:30:00,24.3,24.45,24.3,24.45,450600.0,17.1482,17.2541,17.1482,17.2541,450600.0
2009-04-22 12:00:00,24.45,24.47,24.39,24.39,296300.0,17.2541,17.2682,17.2117,17.2117,296300.0
2009-04-22 12:30:00,24.38,24.39,24.14,24.27,653200.0,17.2047,17.2117,17.0353,17.1271,653200.0
2009-04-22 13:00:00,24.27,24.36,24.17,24.35,764100.0,17.1271,17.1906,17.0565,17.1835,764100.0
2009-04-22 13:30:00,24.35,24.45,24.33,24.35,184700.0,17.1835,17.2541,17.1694,17.1835,184700.0
2009-04-22 14:00:00,24.35,24.49,24.34,24.46,194900.0,17.1835,17.2823,17.1765,17.2611,194900.0
2009-04-22 14:30:00,24.48,24.64,24.48,24.55,504900.0,17.2753,17.3882,17.2753,17.3247,504900.0
2009-04-22 15:00:00,24.55,24.7,24.47,24.54,1672300.0,17.3247,17.4305,17.2682,17.3176,1672300.0
2009-04-22 15:30:00,24.54,24.56,23.94,23.95,2311600.0,17.3176,17.3317,16.8942,16.9012,2311600.0
2009-04-23 09:30:00,23.99,24.18,23.96,24.04,966600.0,16.9295,17.0635,16.9083,16.9647,966600.0
2009-04-23 10:00:00,24.02,24.09,23.87,24.08,479900.0,16.9506,17.0,16.8448,16.993,479900.0
2009-04-23 10:30:00,24.09,24.21,23.9,23.9,1263200.0,17.0,17.0847,16.866,16.866,1263200.0
2009-04-23 11:00:00,23.9,23.91,23.74,23.8,632500.0,16.866,16.873,16.753,16.7954,632500.0
2009-04-23 11:30:00,23.81,23.86,23.69,23.74,325500.0,16.8024,16.8377,16.7178,16.753,325500.0
2009-04-23 12:00:00,23.74,23.92,23.72,23.9,308200.0,16.753,16.8801,16.7389,16.866,308200.0
2009-04-23 12:30:00,23.9,24.02,23.84,24.0,113900.0,16.866,16.9506,16.8236,16.9365,113900.0
2009-04-23 13:00:00,24.0,24.19,24.0,24.15,179000.0,16.9365,17.0706,16.9365,17.0424,179000.0
2009-04-23 13:30:00,24.15,24.15,24.0,24.07,312900.0,17.0424,17.0424,16.9365,16.9859,312900.0
2009-04-23 14:00:00,24.06,24.06,23.91,24.0,393800.0,16.9789,16.9789,16.873,16.9365,393800.0
2009-04-23 14:30:00,24.0,24.15,23.93,23.94,830100.0,16.9365,17.0424,16.8871,16.8942,830100.0
2009-04-23 15:00:00,23.95,23.97,23.7,23.79,677300.0,16.9012,16.9154,16.7248,16.7883,677300.0
2009-04-23 15:30:00,23.79,24.1,23.71,24.01,2527100.0,16.7883,17.0071,16.7319,16.9436,2527100.0
2009-04-24 09:30:00,24.34,24.8,24.2,24.79,1287700.0,17.1765,17.5011,17.0777,17.494,1287700.0
2009-04-24 10:00:00,24.8,24.88,24.64,24.72,774800.0,17.5011,17.5575,17.3882,17.4446,774800.0
2009-04-24 10:30:00,24.72,24.89,24.7,24.88,505900.0,17.4446,17.5646,17.4305,17.5575,505900.0
2009-04-24 11:00:00,24.88,24.99,24.78,24.93,715400.0,17.5575,17.6352,17.487,17.5928,715400.0
2009-04-24 11:30:00,24.94,25.15,24.94,25.12,666200.0,17.5999,17.7481,17.5999,17.7269,666200.0
2009-04-24 12:00:00,25.13,25.15,25.07,25.09,453700.0,17.7339,17.7481,17.6916,17.7057,453700.0
2009-04-24 12:30:00,25.09,25.18,25.08,25.17,858000.0,17.7057,17.7692,17.6987,17.7622,858000.0
2009-04-24 13:00:00,25.17,25.19,25.08,25.12,182000.0,17.7622,17.7763,17.6987,17.7269,182000.0
2009-04-24 13:30:00,25.12,25.12,25.01,25.01,192800.0,17.7269,17.7269,17.6493,17.6493,192800.0
2009-04-24 14:00:00,25.01,25.1,24.74,25.0,1434100.0,17.6493,17.7128,17.4587,17.6422,1434100.0
2009-04-24 14:30:00,25.02,25.2,25.01,25.18,491400.0,17.6563,17.7833,17.6493,17.7692,491400.0
2009-04-24 15:00:00,25.19,25.27,25.13,25.18,721700.0,17.7763,17.8327,17.7339,17.7692,721700.0
2009-04-24 15:30:00,25.18,25.28,24.96,25.11,1507100.0,17.7692,17.8398,17.614,17.7198,1507100.0
2009-04-27 09:30:00,24.7,24.84,24.55,24.73,747400.0,17.4305,17.5293,17.3247,17.4517,747400.0
2009-04-27 10:00:00,24.74,24.76,24.49,24.7,1050200.0,17.4587,17.4728,17.2823,17.4305,1050200.0
2009-04-27 10:30:00,24.69,24.82,24.61,24.82,192000.0,17.4234,17.5152,17.367,17.5152,192000.0
2009-04-27 11:00:00,24.82,24.92,24.75,24.8,420500.0,17.5152,17.5858,17.4658,17.5011,420500.0
2009-04-27 11:30:00,24.81,24.88,24.7,24.8,793100.0,17.5081,17.5575,17.4305,17.5011,793100.0
2009-04-27 12:00:00,24.8,24.85,24.72,24.74,93900.0,17.5011,17.5364,17.4446,17.4587,93900.0
2009-04-27 12:30:00,24.74,24.74,24.58,24.64,95500.0,17.4587,17.4587,17.3458,17.3882,95500.0
2009-04-27 13:00:00,24.64,24.64,24.46,24.46,482900.0,17.3882,17.3882,17.2611,17.2611,482900.0
2009-04-27 13:30:00,24.46,24.5,24.33,24.38,389400.0,17.2611,17.2894,17.1694,17.2047,389400.0
2009-04-27 14:00:00,24.38,24.46,24.31,24.46,214500.0,17.2047,17.2611,17.1553,17.2611,214500.0
2009-04-27 14:30:00,24.46,24.56,24.46,24.53,275800.0,17.2611,17.3317,17.2611,17.3105,275800.0
2009-04-27 15:00:00,24.53,24.69,24.44,24.58,547300.0,17.3105,17.4234,17.247,17.3458,547300.0
2009-04-27 15:30:00,24.58,24.71,24.52,24.58,1359900.0,17.3458,17.4376,17.3035,17.3458,1359900.0
2009-04-28 09:30:00,24.11,24.44,24.05,24.37,1776100.0,17.0141,17.247,16.9718,17.1976,1776100.0
2009-04-28 10:00:00,24.39,24.58,24.38,24.55,795600.0,17.2117,17.3458,17.2047,17.3247,795600.0
2009-04-28 10:30:00,24.55,24.63,24.44,24.51,770500.0,17.3247,17.3811,17.247,17.2964,770500.0
2009-04-28 11:00:00,24.51,24.57,24.39,24.39,494000.0,17.2964,17.3388,17.2117,17.2117,494000.0
2009-04-28 11:30:00,24.4,24.42,24.25,24.3,472500.0,17.2188,17.2329,17.1129,17.1482,472500.0
2009-04-28 12:00:00,24.29,24.46,24.29,24.45,370100.0,17.1412,17.2611,17.1412,17.2541,370100.0
2009-04-28 12:30:00,24.45,24.45,24.37,24.4,96800.0,17.2541,17.2541,17.1976,17.2188,96800.0
2009-04-28 13:00:00,24.41,24.48,24.33,24.39,594800.0,17.2259,17.2753,17.1694,17.2117,594800.0
2009-04-28 13:30:00,24.38,24.53,24.38,24.41,566400.0,17.2047,17.3105,17.2047,17.2259,566400.0
2009-04-28 14:00:00,24.42,24.61,24.42,24.59,778100.0,17.2329,17.367,17.2329,17.3529,778100.0
2009-04-28 14:30:00,24.59,24.69,24.59,24.63,695000.0,17.3529,17.4234,17.3529,17.3811,695000.0
2009-04-28 15:00:00,24.63,24.68,24.46,24.46,660100.0,17.3811,17.4164,17.2611,17.2611,660100.0
2009-04-28 15:30:00,24.45,24.47,24.35,24.35,1290800.0,17.2541,17.2682,17.1835,17.1835,1290800.0
2009-04-29 09:30:00,24.64,24.96,24.64,24.9,800700.0,17.3882,17.614,17.3882,17.5716,800700.0
2009-04-29 10:00:00,24.93,24.94,24.79,24.92,456900.0,17.5928,17.5999,17.494,17.5858,456900.0
2009-04-29 10:30:00,24.92,25.05,24.89,25.0,370800.0,17.5858,17.6775,17.5646,17.6422,370800.0
2009-04-29 11:00:00,25.01,25.04,24.9,24.99,491300.0,17.6493,17.6704,17.5716,17.6352,491300.0
2009-04-29 11:30:00,24.99,25.0,24.91,24.96,624500.0,17.6352,17.6422,17.5787,17.614,624500.0
2009-04-29 12:00:00,24.96,25.01,24.91,24.95,150800.0,17.614,17.6493,17.5787,17.6069,150800.0
2009-04-29 12:30:00,24.96,24.97,24.89,24.91,97700.0,17.614,17.621,17.5646,17.5787,97700.0
2009-04-29 13:00:00,24.91,25.0,24.91,24.99,138500.0,17.5787,17.6422,17.5787,17.6352,138500.0
2009-04-29 13:30:00,25.0,25.04,24.98,25.03,186200.0,17.6422,17.6704,17.6281,17.6634,186200.0
2009-04-29 14:00:00,25.03,25.08,24.9,25.02,652400.0,17.6634,17.6987,17.5716,17.6563,652400.0
2009-04-29 14:30:00,25.04,25.2,25.02,25.14,369100.0,17.6704,17.7833,17.6563,17.741,369100.0
2009-04-29 15:00:00,25.14,25.15,24.88,24.89,602300.0,17.741,17.7481,17.5575,17.5646,602300.0
2009-04-29 15:30:00,24.89,25.03,24.82,24.93,1230600.0,17.5646,17.6634,17.5152,17.5928,1230600.0
2009-04-30 09:30:00,25.52,25.84,25.5,25.71,882800.0,18.0092,18.235,17.9951,18.1432,882800.0
2009-04-30 10:00:00,25.71,25.86,25.68,25.8,583800.0,18.1432,18.2491,18.1221,18.2068,583800.0
2009-04-30 10:30:00,25.79,25.92,25.74,25.89,654700.0,18.1997,18.2914,18.1644,18.2703,654700.0
2009-04-30 11:00:00,25.88,25.93,25.84,25.9,295400.0,18.2632,18.2985,18.235,18.2773,295400.0
2009-04-30 11:30:00,25.9,25.93,25.76,25.77,333200.0,18.2773,18.2985,18.1785,18.1856,333200.0
2009-04-30 12:00:00,25.77,25.88,25.72,25.84,754800.0,18.1856,18.2632,18.1503,18.235,754800.0
2009-04-30 12:30:00,25.85,25.85,25.53,25.61,360900.0,18.242,18.242,18.0162,18.0727,360900.0
2009-04-30 13:00:00,25.61,25.69,25.5,25.56,472200.0,18.0727,18.1291,17.9951,18.0374,472200.0
2009-04-30 13:30:00,25.56,25.75,25.53,25.72,190800.0,18.0374,18.1715,18.0162,18.1503,190800.0
2009-04-30 14:00:00,25.72,25.81,25.64,25.77,314800.0,18.1503,18.2138,18.0939,18.1856,314800.0
2009-04-30 14:30:00,25.77,25.78,25.64,25.77,349800.0,18.1856,18.1926,18.0939,18.1856,349800.0
2009-04-30 15:00:00,25.78,25.79,25.54,25.68,1251400.0,18.1926,18.1997,18.0233,18.1221,1251400.0
2009-04-30 15:30:00,25.67,25.89,25.66,25.68,2842700.0,18.115,18.2703,18.108,18.1221,2842700.0
2009-05-01 09:30:00,25.7,25.88,25.5,25.69,1372900.0,18.1362,18.2632,17.9951,18.1291,1372900.0
2009-05-01 10:00:00,25.7,25.79,25.39,25.43,1981100.0,18.1362,18.1997,17.9174,17.9457,1981100.0
2009-05-01 10:30:00,25.42,25.7,25.4,25.62,781700.0,17.9386,18.1362,17.9245,18.0797,781700.0
2009-05-01 11:00:00,25.63,25.93,25.62,25.88,988300.0,18.0868,18.2985,18.0797,18.2632,988300.0
2009-05-01 11:30:00,25.88,25.88,25.71,25.71,363600.0,18.2632,18.2632,18.1432,18.1432,363600.0
2009-05-01 12:00:00,25.72,25.88,25.67,25.76,533700.0,18.1503,18.2632,18.115,18.1785,533700.0
2009-05-01 12:30:00,25.75,25.92,25.72,25.86,746000.0,18.1715,18.2914,18.1503,18.2491,746000.0
2009-05-01 13:00:00,25.87,25.99,25.84,25.99,243800.0,18.2562,18.3408,18.235,18.3408,243800.0
2009-05-01 13:30:00,25.99,26.11,25.95,25.99,185500.0,18.3408,18.4255,18.3126,18.3408,185500.0
2009-05-01 14:00:00,25.99,26.08,25.88,25.92,1213100.0,18.3408,18.4044,18.2632,18.2914,1213100.0
2009-05-01 14:30:00,25.92,25.94,25.7,25.71,1671300.0,18.2914,18.3056,18.1362,18.1432,1671300.0
2009-05-01 15:00:00,25.72,25.86,25.6,25.6,1215500.0,18.1503,18.2491,18.0656,18.0656,1215500.0
2009-05-01 15:30:00,25.6,25.75,25.52,25.73,1068800.0,18.0656,18.1715,18.0092,18.1574,1068800.0
2009-05-04 09:30:00,26.07,26.63,26.05,26.63,1136200.0,18.3973,18.7925,18.3832,18.7925,1136200.0
2009-05-04 10:00:00,26.64,26.95,26.63,26.91,592800.0,18.7995,19.0183,18.7925,18.9901,592800.0
2009-05-04 10:30:00,26.91,26.93,26.77,26.83,652500.0,18.9901,19.0042,18.8913,18.9336,652500.0
2009-05-04 11:00:00,26.83,27.06,26.83,26.99,873100.0,18.9336,19.0959,18.9336,19.0465,873100.0
2009-05-04 11:30:00,26.98,26.99,26.78,26.8,488200.0,19.0395,19.0465,18.8983,18.9124,488200.0
2009-05-04 12:00:00,26.81,26.93,26.59,26.65,793600.0,18.9195,19.0042,18.7643,18.8066,793600.0
2009-05-04 12:30:00,26.65,26.87,26.64,26.84,441900.0,18.8066,18.9618,18.7995,18.9407,441900.0
2009-05-04 13:00:00,26.85,26.95,26.82,26.92,160400.0,18.9477,19.0183,18.9266,18.9971,160400.0
2009-05-04 13:30:00,26.92,27.09,26.92,27.04,548300.0,18.9971,19.1171,18.9971,19.0818,548300.0
2009-05-04 14:00:00,27.05,27.1,26.92,27.1,484700.0,19.0889,19.1242,18.9971,19.1242,484700.0
2009-05-04 14:30:00,27.1,27.11,26.95,26.99,317300.0,19.1242,19.1312,19.0183,19.0465,317300.0
2009-05-04 15:00:00,26.98,27.05,26.94,26.97,970500.0,19.0395,19.0889,19.0112,19.0324,970500.0
2009-05-04 15:30:00,26.97,27.23,26.91,27.19,2989800.0,19.0324,19.2159,18.9901,19.1877,2989800.0
2009-05-05 09:30:00,27.24,27.3,26.96,27.08,688300.0,19.223,19.2653,19.0254,19.11,688300.0
2009-05-05 10:00:00,27.08,27.19,26.98,27.04,622900.0,19.11,19.1877,19.0395,19.0818,622900.0
2009-05-05 10:30:00,27.04,27.05,26.7,26.7,783200.0,19.0818,19.0889,18.8419,18.8419,783200.0
2009-05-05 11:00:00,26.7,26.77,26.68,26.76,261000.0,18.8419,18.8913,18.8278,18.8842,261000.0
2009-05-05 11:30:00,26.76,26.93,26.76,26.82,535200.0,18.8842,19.0042,18.8842,18.9266,535200.0
2009-05-05 12:00:00,26.83,26.88,26.79,26.84,140300.0,18.9336,18.9689,18.9054,18.9407,140300.0
2009-05-05 12:30:00,26.84,26.86,26.76,26.8,415100.0,18.9407,18.9548,18.8842,18.9124,415100.0
2009-05-05 13:00:00,26.8,26.89,26.76,26.77,125900.0,18.9124,18.976,18.8842,18.8913,125900.0
2009-05-05 13:30:00,26.77,26.84,26.73,26.8,120800.0,18.8913,18.9407,18.8631,18.9124,120800.0
2009-05-05 14:00:00,26.8,26.94,26.75,26.76,717200.0,18.9124,19.0112,18.8772,18.8842,717200.0
2009-05-05 14:30:00,26.76,26.89,26.73,26.82,267600.0,18.8842,18.976,18.8631,18.9266,267600.0
2009-05-05 15:00:00,26.82,26.98,26.8,26.96,425400.0,18.9266,19.0395,18.9124,19.0254,425400.0
2009-05-05 15:30:00,26.97,27.12,26.94,27.02,1021700.0,19.0324,19.1383,19.0112,19.0677,1021700.0
2009-05-06 09:30:00,27.41,27.49,27.12,27.45,2856000.0,19.3429,19.3994,19.1383,19.3711,2856000.0
2009-05-06 10:00:00,27.46,27.47,26.97,26.98,2209500.0,19.3782,19.3853,19.0324,19.0395,2209500.0
2009-05-06 10:30:00,26.98,27.17,26.95,27.15,824400.0,19.0395,19.1736,19.0183,19.1594,824400.0
2009-05-06 11:00:00,27.17,27.19,26.93,26.99,304600.0,19.1736,19.1877,19.0042,19.0465,304600.0
2009-05-06 11:30:00,27.0,27.12,26.93,27.12,328200.0,19.0536,19.1383,19.0042,19.1383,328200.0
2009-05-06 12:00:00,27.11,27.23,27.1,27.23,429100.0,19.1312,19.2159,19.1242,19.2159,429100.0
2009-05-06 12:30:00,27.23,27.23,27.03,27.05,321200.0,19.2159,19.2159,19.0748,19.0889,321200.0
2009-05-06 13:00:00,27.04,27.07,26.91,26.92,492200.0,19.0818,19.103,18.9901,18.9971,492200.0
2009-05-06 13:30:00,26.91,27.12,26.87,27.11,1231100.0,18.9901,19.1383,18.9618,19.1312,1231100.0
2009-05-06 14:00:00,27.11,27.23,27.05,27.2,645500.0,19.1312,19.2159,19.0889,19.1947,645500.0
2009-05-06 14:30:00,27.19,27.24,27.1,27.12,867900.0,19.1877,19.223,19.1242,19.1383,867900.0
2009-05-06 15:00:00,27.12,27.16,26.93,26.97,1858700.0,19.1383,19.1665,19.0042,19.0324,1858700.0
2009-05-06 15:30:00,26.97,27.15,26.87,27.12,1583500.0,19.0324,19.1594,18.9618,19.1383,1583500.0
2009-05-07 09:30:00,27.56,27.62,27.01,27.02,1455700.0,19.4488,19.4911,19.0606,19.0677,1455700.0
2009-05-07 10:00:00,27.02,27.07,26.38,26.39,1161200.0,19.0677,19.103,18.6161,18.6231,1161200.0
2009-05-07 10:30:00,26.39,26.59,26.31,26.55,476800.0,18.6231,18.7643,18.5667,18.736,476800.0
2009-05-07 11:00:00,26.54,26.59,26.2,26.27,712000.0,18.729,18.7643,18.489,18.5384,712000.0
2009-05-07 11:30:00,26.26,26.41,26.25,26.4,479300.0,18.5314,18.6372,18.5243,18.6302,479300.0
2009-05-07 12:00:00,26.4,26.42,26.27,26.31,407500.0,18.6302,18.6443,18.5384,18.5667,407500.0
2009-05-07 12:30:00,26.3,26.46,26.3,26.36,691800.0,18.5596,18.6725,18.5596,18.6019,691800.0
2009-05-07 13:00:00,26.36,26.38,26.15,26.15,974100.0,18.6019,18.6161,18.4538,18.4538,974100.0
2009-05-07 13:30:00,26.16,26.18,26.0,26.09,471100.0,18.4608,18.4749,18.3479,18.4114,471100.0
2009-05-07 14:00:00,26.11,26.18,26.01,26.15,364900.0,18.4255,18.4749,18.355,18.4538,364900.0
2009-05-07 14:30:00,26.16,26.16,25.98,26.02,1132800.0,18.4608,18.4608,18.3338,18.362,1132800.0
2009-05-07 15:00:00,26.03,26.1,25.93,26.04,656500.0,18.3691,18.4185,18.2985,18.3761,656500.0
2009-05-07 15:30:00,26.04,26.31,25.93,26.23,1114400.0,18.3761,18.5667,18.2985,18.5102,1114400.0
2009-05-08 09:30:00,26.47,26.9,26.41,26.78,1322400.0,18.6796,18.983,18.6372,18.8983,1322400.0
2009-05-08 10:00:00,26.76,26.78,26.41,26.45,675700.0,18.8842,18.8983,18.6372,18.6655,675700.0
2009-05-08 10:30:00,26.45,26.57,26.41,26.46,441300.0,18.6655,18.7501,18.6372,18.6725,441300.0
2009-05-08 11:00:00,26.47,26.63,26.47,26.53,254400.0,18.6796,18.7925,18.6796,18.7219,254400.0
2009-05-08 11:30:00,26.52,26.59,26.5,26.59,164400.0,18.7149,18.7643,18.7007,18.7643,164400.0
2009-05-08 12:00:00,26.59,26.84,26.58,26.77,492300.0,18.7643,18.9407,18.7572,18.8913,492300.0
2009-05-08 12:30:00,26.76,26.86,26.69,26.85,141000.0,18.8842,18.9548,18.8348,18.9477,141000.0
2009-05-08 13:00:00,26.85,26.88,26.78,26.78,176600.0,18.9477,18.9689,18.8983,18.8983,176600.0
2009-05-08 13:30:00,26.78,26.82,26.69,26.71,232800.0,18.8983,18.9266,18.8348,18.8489,232800.0
2009-05-08 14:00:00,26.71,26.94,26.71,26.87,1243600.0,18.8489,19.0112,18.8489,18.9618,1243600.0
2009-05-08 14:30:00,26.88,26.99,26.85,26.94,206700.0,18.9689,19.0465,18.9477,19.0112,206700.0
2009-05-08 15:00:00,26.94,26.98,26.75,26.85,775200.0,19.0112,19.0395,18.8772,18.9477,775200.0
2009-05-08 15:30:00,26.88,26.94,26.77,26.93,879500.0,18.9689,19.0112,18.8913,19.0042,879500.0
2009-05-11 09:30:00,26.45,26.5,26.11,26.23,661900.0,18.6655,18.7007,18.4255,18.5102,661900.0
2009-05-11 10:00:00,26.22,26.53,26.15,26.41,910500.0,18.5032,18.7219,18.4538,18.6372,910500.0
2009-05-11 10:30:00,26.41,26.61,26.34,26.58,1081900.0,18.6372,18.7784,18.5878,18.7572,1081900.0
2009-05-11 11:00:00,26.58,26.62,26.42,26.45,426600.0,18.7572,18.7854,18.6443,18.6655,426600.0
2009-05-11 11:30:00,26.45,26.48,26.33,26.36,221500.0,18.6655,18.6866,18.5808,18.6019,221500.0
2009-05-11 12:00:00,26.35,26.4,26.28,26.37,274200.0,18.5949,18.6302,18.5455,18.609,274200.0
2009-05-11 12:30:00,26.36,26.42,26.34,26.36,170500.0,18.6019,18.6443,18.5878,18.6019,170500.0
2009-05-11 13:00:00,26.36,26.42,26.3,26.38,457800.0,18.6019,18.6443,18.5596,18.6161,457800.0
2009-05-11 13:30:00,26.39,26.51,26.35,26.45,195500.0,18.6231,18.7078,18.5949,18.6655,195500.0
2009-05-11 14:00:00,26.45,26.46,26.38,26.46,163500.0,18.6655,18.6725,18.6161,18.6725,163500.0
2009-05-11 14:30:00,26.45,26.58,26.44,26.54,152500.0,18.6655,18.7572,18.6584,18.729,152500.0
2009-05-11 15:00:00,26.54,26.55,26.38,26.44,364600.0,18.729,18.736,18.6161,18.6584,364600.0
2009-05-11 15:30:00,26.44,26.48,26.35,26.42,519600.0,18.6584,18.6866,18.5949,18.6443,519600.0
2009-05-12 09:30:00,26.52,26.73,26.27,26.58,471800.0,18.7149,18.8631,18.5384,18.7572,471800.0
2009-05-12 10:00:00,26.58,26.58,26.38,26.46,464300.0,18.7572,18.7572,18.6161,18.6725,464300.0
2009-05-12 10:30:00,26.45,26.49,26.3,26.49,1014000.0,18.6655,18.6937,18.5596,18.6937,1014000.0
2009-05-12 11:00:00,26.49,26.62,26.49,26.53,562200.0,18.6937,18.7854,18.6937,18.7219,562200.0
2009-05-12 11:30:00,26.52,26.62,26.4,26.49,387900.0,18.7149,18.7854,18.6302,18.6937,387900.0
2009-05-12 12:00:00,26.49,26.51,26.25,26.3,237100.0,18.6937,18.7078,18.5243,18.5596,237100.0
2009-05-12 12:30:00,26.31,26.33,26.18,26.2,198400.0,18.5667,18.5808,18.4749,18.489,198400.0
2009-05-12 13:00:00,26.2,26.33,26.19,26.27,206100.0,18.489,18.5808,18.482,18.5384,206100.0
2009-05-12 13:30:00,26.26,26.34,26.24,26.26,209600.0,18.5314,18.5878,18.5173,18.5314,209600.0
2009-05-12 14:00:00,26.26,26.4,26.24,26.32,236300.0,18.5314,18.6302,18.5173,18.5737,236300.0
2009-05-12 14:30:00,26.32,26.66,26.32,26.61,382300.0,18.5737,18.8137,18.5737,18.7784,382300.0
2009-05-12 15:00:00,26.62,26.83,26.58,26.75,544700.0,18.7854,18.9336,18.7572,18.8772,544700.0
2009-05-12 15:30:00,26.75,26.78,26.6,26.69,1116600.0,18.8772,18.8983,18.7713,18.8348,1116600.0
2009-05-13 09:30:00,26.18,26.2,25.86,26.03,903300.0,18.4749,18.489,18.2491,18.3691,903300.0
2009-05-13 10:00:00,26.03,26.09,25.89,25.99,520900.0,18.3691,18.4114,18.2703,18.3408,520900.0
2009-05-13 10:30:00,26.01,26.13,25.83,25.83,377300.0,18.355,18.4396,18.2279,18.2279,377300.0
2009-05-13 11:00:00,25.83,26.01,25.8,26.0,343500.0,18.2279,18.355,18.2068,18.3479,343500.0
2009-05-13 11:30:00,25.99,26.01,25.84,25.84,292600.0,18.3408,18.355,18.235,18.235,292600.0
2009-05-13 12:00:00,25.83,25.85,25.64,25.68,2775900.0,18.2279,18.242,18.0939,18.1221,2775900.0
2009-05-13 12:30:00,25.69,25.69,25.31,25.31,520500.0,18.1291,18.1291,17.861,17.861,520500.0
2009-05-13 13:00:00,25.32,25.44,25.26,25.36,360100.0,17.868,17.9527,17.8257,17.8963,360100.0
2009-05-13 13:30:00,25.35,25.61,25.3,25.6,465500.0,17.8892,18.0727,17.8539,18.0656,465500.0
2009-05-13 14:00:00,25.6,25.61,25.43,25.55,461700.0,18.0656,18.0727,17.9457,18.0303,461700.0
2009-05-13 14:30:00,25.54,25.63,25.5,25.63,407600.0,18.0233,18.0868,17.9951,18.0868,407600.0
2009-05-13 15:00:00,25.62,25.66,25.45,25.53,679500.0,18.0797,18.108,17.9598,18.0162,679500.0
2009-05-13 15:30:00,25.54,25.66,25.49,25.52,1393800.0,18.0233,18.108,17.988,18.0092,1393800.0
2009-05-14 09:30:00,25.4,25.86,25.28,25.44,1051400.0,17.9245,18.2491,17.8398,17.9527,1051400.0
2009-05-14 10:00:00,25.45,25.7,25.45,25.59,546300.0,17.9598,18.1362,17.9598,18.0586,546300.0
2009-05-14 10:30:00,25.6,25.75,25.52,25.65,355500.0,18.0656,18.1715,18.0092,18.1009,355500.0
2009-05-14 11:00:00,25.65,25.87,25.64,25.8,1619100.0,18.1009,18.2562,18.0939,18.2068,1619100.0
2009-05-14 11:30:00,25.81,25.86,25.75,25.8,1490000.0,18.2138,18.2491,18.1715,18.2068,1490000.0
2009-05-14 12:00:00,25.81,25.88,25.79,25.86,1790700.0,18.2138,18.2632,18.1997,18.2491,1790700.0
2009-05-14 12:30:00,25.86,25.93,25.81,25.84,206200.0,18.2491,18.2985,18.2138,18.235,206200.0
2009-05-14 13:00:00,25.83,25.93,25.81,25.85,213700.0,18.2279,18.2985,18.2138,18.242,213700.0
2009-05-14 13:30:00,25.85,25.97,25.85,25.87,157400.0,18.242,18.3267,18.242,18.2562,157400.0
2009-05-14 14:00:00,25.87,26.04,25.86,25.99,899700.0,18.2562,18.3761,18.2491,18.3408,899700.0
2009-05-14 14:30:00,26.0,26.07,25.96,25.98,862300.0,18.3479,18.3973,18.3197,18.3338,862300.0
2009-05-14 15:00:00,25.98,26.02,25.84,25.92,575100.0,18.3338,18.362,18.235,18.2914,575100.0
2009-05-14 15:30:00,25.91,25.94,25.72,25.78,972400.0,18.2844,18.3056,18.1503,18.1926,972400.0
2009-05-15 09:30:00,25.71,26.28,25.71,26.08,561100.0,18.1432,18.5455,18.1432,18.4044,561100.0
2009-05-15 10:00:00,26.08,26.13,25.87,26.09,1604400.0,18.4044,18.4396,18.2562,18.4114,1604400.0
2009-05-15 10:30:00,26.1,26.3,26.06,26.19,1829900.0,18.4185,18.5596,18.3902,18.482,1829900.0
2009-05-15 11:00:00,26.19,26.25,26.06,26.12,656800.0,18.482,18.5243,18.3902,18.4326,656800.0
2009-05-15 11:30:00,26.12,26.12,25.67,25.67,1331200.0,18.4326,18.4326,18.115,18.115,1331200.0
2009-05-15 12:00:00,25.67,25.9,25.66,25.84,1186100.0,18.115,18.2773,18.108,18.235,1186100.0
2009-05-15 12:30:00,25.84,25.85,25.67,25.69,467700.0,18.235,18.242,18.115,18.1291,467700.0
2009-05-15 13:00:00,25.69,25.74,25.61,25.67,824800.0,18.1291,18.1644,18.0727,18.115,824800.0
2009-05-15 13:30:00,25.66,25.69,25.59,25.67,102400.0,18.108,18.1291,18.0586,18.115,102400.0
2009-05-15 14:00:00,25.67,25.78,25.64,25.7,471500.0,18.115,18.1926,18.0939,18.1362,471500.0
2009-05-15 14:30:00,25.71,25.71,25.5,25.55,409900.0,18.1432,18.1432,17.9951,18.0303,409900.0
2009-05-15 15:00:00,25.56,25.74,25.47,25.71,673400.0,18.0374,18.1644,17.9739,18.1432,673400.0
2009-05-15 15:30:00,25.72,25.82,25.63,25.81,1985300.0,18.1503,18.2209,18.0868,18.2138,1985300.0
2009-05-18 09:30:00,26.12,26.16,25.93,26.06,1431900.0,18.4326,18.4608,18.2985,18.3902,1431900.0
2009-05-18 10:00:00,26.08,26.23,25.96,26.16,387000.0,18.4044,18.5102,18.3197,18.4608,387000.0
2009-05-18 10:30:00,26.16,26.43,26.16,26.39,423000.0,18.4608,18.6513,18.4608,18.6231,423000.0
2009-05-18 11:00:00,26.4,26.44,26.29,26.32,1124700.0,18.6302,18.6584,18.5525,18.5737,1124700.0
2009-05-18 11:30:00,26.33,26.44,26.33,26.36,745200.0,18.5808,18.6584,18.5808,18.6019,745200.0
2009-05-18 12:00:00,26.37,26.44,26.36,26.42,307700.0,18.609,18.6584,18.6019,18.6443,307700.0
2009-05-18 12:30:00,26.42,26.54,26.41,26.53,1061600.0,18.6443,18.729,18.6372,18.7219,1061600.0
2009-05-18 13:00:00,26.53,26.53,26.41,26.46,325300.0,18.7219,18.7219,18.6372,18.6725,325300.0
2009-05-18 13:30:00,26.46,26.49,26.4,26.42,318600.0,18.6725,18.6937,18.6302,18.6443,318600.0
2009-05-18 14:00:00,26.43,26.49,26.27,26.35,622600.0,18.6513,18.6937,18.5384,18.5949,622600.0
2009-05-18 14:30:00,26.35,26.55,26.35,26.53,822900.0,18.5949,18.736,18.5949,18.7219,822900.0
2009-05-18 15:00:00,26.53,26.54,26.45,26.46,1014900.0,18.7219,18.729,18.6655,18.6725,1014900.0
2009-05-18 15:30:00,26.46,26.63,26.43,26.62,1372900.0,18.6725,18.7925,18.6513,18.7854,1372900.0
2009-05-19 09:30:00,26.62,27.02,26.6,26.71,1142000.0,18.7854,19.0677,18.7713,18.8489,1142000.0
2009-05-19 10:00:00,26.7,26.99,26.62,26.96,547800.0,18.8419,19.0465,18.7854,19.0254,547800.0
2009-05-19 10:30:00,26.95,27.07,26.88,26.9,566900.0,19.0183,19.103,18.9689,18.983,566900.0
2009-05-19 11:00:00,26.91,26.99,26.8,26.9,272700.0,18.9901,19.0465,18.9124,18.983,272700.0
2009-05-19 11:30:00,26.9,27.0,26.89,26.96,194900.0,18.983,19.0536,18.976,19.0254,194900.0
2009-05-19 12:00:00,26.96,27.03,26.91,27.0,383200.0,19.0254,19.0748,18.9901,19.0536,383200.0
2009-05-19 12:30:00,27.0,27.01,26.86,26.86,122100.0,19.0536,19.0606,18.9548,18.9548,122100.0
2009-05-19 13:00:00,26.86,27.0,26.86,26.98,313900.0,18.9548,19.0536,18.9548,19.0395,313900.0
2009-05-19 13:30:00,26.98,27.03,26.94,26.99,222200.0,19.0395,19.0748,19.0112,19.0465,222200.0
2009-05-19 14:00:00,27.0,27.09,26.89,27.07,249100.0,19.0536,19.1171,18.976,19.103,249100.0
2009-05-19 14:30:00,27.07,27.13,27.04,27.07,477800.0,19.103,19.1453,19.0818,19.103,477800.0
2009-05-19 15:00:00,27.08,27.13,27.03,27.08,399300.0,19.11,19.1453,19.0748,19.11,399300.0
2009-05-19 15:30:00,27.08,27.08,26.84,26.87,1045700.0,19.11,19.11,18.9407,18.9618,1045700.0
2009-05-20 09:30:00,27.35,27.69,27.16,27.67,1294500.0,19.3006,19.5405,19.1665,19.5264,1294500.0
2009-05-20 10:00:00,27.68,28.02,27.67,27.91,1473800.0,19.5335,19.7734,19.5264,19.6958,1473800.0
2009-05-20 10:30:00,27.9,27.95,27.74,27.75,538300.0,19.6887,19.724,19.5758,19.5829,538300.0
2009-05-20 11:00:00,27.74,27.78,27.57,27.62,515800.0,19.5758,19.604,19.4558,19.4911,515800.0
2009-05-20 11:30:00,27.63,27.8,27.48,27.48,1865200.0,19.4982,19.6181,19.3923,19.3923,1865200.0
2009-05-20 12:00:00,27.49,27.59,27.42,27.43,961600.0,19.3994,19.4699,19.35,19.357,961600.0
2009-05-20 12:30:00,27.42,27.45,27.29,27.3,339300.0,19.35,19.3711,19.2582,19.2653,339300.0
2009-05-20 13:00:00,27.3,27.38,27.22,27.33,776200.0,19.2653,19.3217,19.2088,19.2865,776200.0
2009-05-20 13:30:00,27.33,27.54,27.31,27.53,258800.0,19.2865,19.4347,19.2724,19.4276,258800.0
2009-05-20 14:00:00,27.53,27.57,27.36,27.51,491200.0,19.4276,19.4558,19.3076,19.4135,491200.0
2009-05-20 14:30:00,27.5,27.57,27.34,27.51,502400.0,19.4064,19.4558,19.2935,19.4135,502400.0
2009-05-20 15:00:00,27.5,27.51,27.14,27.16,712700.0,19.4064,19.4135,19.1524,19.1665,712700.0
2009-05-20 15:30:00,27.16,27.18,26.89,27.0,2193600.0,19.1665,19.1806,18.976,19.0536,2193600.0
2009-05-21 09:30:00,26.62,26.65,26.1,26.31,1680600.0,18.7854,18.8066,18.4185,18.5667,1680600.0
2009-05-21 10:00:00,26.31,26.41,26.15,26.17,926700.0,18.5667,18.6372,18.4538,18.4679,926700.0
2009-05-21 10:30:00,26.17,26.2,26.1,26.11,990600.0,18.4679,18.489,18.4185,18.4255,990600.0
2009-05-21 11:00:00,26.1,26.25,26.07,26.25,844600.0,18.4185,18.5243,18.3973,18.5243,844600.0
2009-05-21 11:30:00,26.24,26.4,26.22,26.39,530800.0,18.5173,18.6302,18.5032,18.6231,530800.0
2009-05-21 12:00:00,26.39,26.42,26.27,26.29,150400.0,18.6231,18.6443,18.5384,18.5525,150400.0
2009-05-21 12:30:00,26.28,26.43,26.27,26.42,260200.0,18.5455,18.6513,18.5384,18.6443,260200.0
2009-05-21 13:00:00,26.42,26.53,26.28,26.32,1605000.0,18.6443,18.7219,18.5455,18.5737,1605000.0
2009-05-21 13:30:00,26.32,26.41,26.3,26.36,366800.0,18.5737,18.6372,18.5596,18.6019,366800.0
2009-05-21 14:00:00,26.36,26.39,26.13,26.21,1174100.0,18.6019,18.6231,18.4396,18.4961,1174100.0
2009-05-21 14:30:00,26.2,26.3,26.05,26.13,1329400.0,18.489,18.5596,18.3832,18.4396,1329400.0
2009-05-21 15:00:00,26.14,26.19,26.07,26.1,652700.0,18.4467,18.482,18.3973,18.4185,652700.0
2009-05-21 15:30:00,26.11,26.39,26.1,26.32,2411100.0,18.4255,18.6231,18.4185,18.5737,2411100.0
2009-05-22 09:30:00,26.53,26.53,26.11,26.29,2204300.0,18.7219,18.7219,18.4255,18.5525,2204300.0
2009-05-22 10:00:00,26.3,26.66,26.24,26.6,733500.0,18.5596,18.8137,18.5173,18.7713,733500.0
2009-05-22 10:30:00,26.59,26.66,26.49,26.59,290200.0,18.7643,18.8137,18.6937,18.7643,290200.0
2009-05-22 11:00:00,26.59,26.63,26.48,26.49,332100.0,18.7643,18.7925,18.6866,18.6937,332100.0
2009-05-22 11:30:00,26.49,26.53,26.3,26.37,416900.0,18.6937,18.7219,18.5596,18.609,416900.0
2009-05-22 12:00:00,26.37,26.54,26.35,26.36,316300.0,18.609,18.729,18.5949,18.6019,316300.0
2009-05-22 12:30:00,26.36,26.47,26.32,26.43,264300.0,18.6019,18.6796,18.5737,18.6513,264300.0
2009-05-22 13:00:00,26.44,26.49,26.4,26.47,87100.0,18.6584,18.6937,18.6302,18.6796,87100.0
2009-05-22 13:30:00,26.47,26.49,26.36,26.48,120800.0,18.6796,18.6937,18.6019,18.6866,120800.0
2009-05-22 14:00:00,26.48,26.53,26.43,26.51,178700.0,18.6866,18.7219,18.6513,18.7078,178700.0
2009-05-22 14:30:00,26.5,26.61,26.48,26.59,238000.0,18.7007,18.7784,18.6866,18.7643,238000.0
2009-05-22 15:00:00,26.59,26.66,26.42,26.47,715800.0,18.7643,18.8137,18.6443,18.6796,715800.0
2009-05-22 15:30:00,26.46,26.59,26.34,26.4,1103900.0,18.6725,18.7643,18.5878,18.6302,1103900.0
2009-05-26 09:30:00,26.17,26.17,25.83,26.14,1019500.0,18.4679,18.4679,18.2279,18.4467,1019500.0
2009-05-26 10:00:00,26.14,26.61,26.14,26.53,1371400.0,18.4467,18.7784,18.4467,18.7219,1371400.0
2009-05-26 10:30:00,26.52,26.72,26.52,26.68,422400.0,18.7149,18.856,18.7149,18.8278,422400.0
2009-05-26 11:00:00,26.67,26.72,26.61,26.71,337100.0,18.8207,18.856,18.7784,18.8489,337100.0
2009-05-26 11:30:00,26.7,26.84,26.65,26.81,1036500.0,18.8419,18.9407,18.8066,18.9195,1036500.0
2009-05-26 12:00:00,26.8,26.83,26.69,26.81,304500.0,18.9124,18.9336,18.8348,18.9195,304500.0
2009-05-26 12:30:00,26.81,26.88,26.75,26.87,171800.0,18.9195,18.9689,18.8772,18.9618,171800.0
2009-05-26 13:00:00,26.87,26.93,26.83,26.87,93900.0,18.9618,19.0042,18.9336,18.9618,93900.0
2009-05-26 13:30:00,26.87,26.93,26.83,26.93,566200.0,18.9618,19.0042,18.9336,19.0042,566200.0
2009-05-26 14:00:00,26.93,26.96,26.83,26.86,335200.0,19.0042,19.0254,18.9336,18.9548,335200.0
2009-05-26 14:30:00,26.87,26.97,26.76,26.76,574300.0,18.9618,19.0324,18.8842,18.8842,574300.0
2009-05-26 15:00:00,26.76,26.85,26.67,26.74,347300.0,18.8842,18.9477,18.8207,18.8701,347300.0
2009-05-26 15:30:00,26.74,26.85,26.69,26.83,1122500.0,18.8701,18.9477,18.8348,18.9336,1122500.0
2009-05-27 09:30:00,26.79,26.8,26.39,26.65,1081500.0,18.9054,18.9124,18.6231,18.8066,1081500.0
2009-05-27 10:00:00,26.66,26.75,26.46,26.59,481100.0,18.8137,18.8772,18.6725,18.7643,481100.0
2009-05-27 10:30:00,26.6,26.79,26.55,26.76,831000.0,18.7713,18.9054,18.736,18.8842,831000.0
2009-05-27 11:00:00,26.76,26.76,26.58,26.68,285700.0,18.8842,18.8842,18.7572,18.8278,285700.0
2009-05-27 11:30:00,26.68,26.79,26.64,26.76,126100.0,18.8278,18.9054,18.7995,18.8842,126100.0
2009-05-27 12:00:00,26.77,26.85,26.74,26.81,334000.0,18.8913,18.9477,18.8701,18.9195,334000.0
2009-05-27 12:30:00,26.81,26.81,26.61,26.64,179700.0,18.9195,18.9195,18.7784,18.7995,179700.0
2009-05-27 13:00:00,26.65,26.75,26.61,26.63,185000.0,18.8066,18.8772,18.7784,18.7925,185000.0
2009-05-27 13:30:00,26.63,26.63,26.23,26.37,337800.0,18.7925,18.7925,18.5102,18.609,337800.0
2009-05-27 14:00:00,26.37,26.37,26.14,26.21,266900.0,18.609,18.609,18.4467,18.4961,266900.0
2009-05-27 14:30:00,26.21,26.41,26.19,26.26,339400.0,18.4961,18.6372,18.482,18.5314,339400.0
2009-05-27 15:00:00,26.25,26.34,26.02,26.06,1018800.0,18.5243,18.5878,18.362,18.3902,1018800.0
2009-05-27 15:30:00,26.06,26.11,25.94,25.97,1554800.0,18.3902,18.4255,18.3056,18.3267,1554800.0
2009-05-28 09:30:00,26.19,26.44,26.19,26.24,436500.0,18.482,18.6584,18.482,18.5173,436500.0
2009-05-28 10:00:00,26.23,26.24,25.76,25.93,1035800.0,18.5102,18.5173,18.1785,18.2985,1035800.0
2009-05-28 10:30:00,25.94,26.18,25.9,26.17,349900.0,18.3056,18.4749,18.2773,18.4679,349900.0
2009-05-28 11:00:00,26.17,26.3,26.17,26.22,1016700.0,18.4679,18.5596,18.4679,18.5032,1016700.0
2009-05-28 11:30:00,26.22,26.36,26.17,26.33,591500.0,18.5032,18.6019,18.4679,18.5808,591500.0
2009-05-28 12:00:00,26.34,26.37,26.11,26.13,206500.0,18.5878,18.609,18.4255,18.4396,206500.0
2009-05-28 12:30:00,26.13,26.17,25.96,25.99,478400.0,18.4396,18.4679,18.3197,18.3408,478400.0
2009-05-28 13:00:00,25.99,26.38,25.98,26.24,1144400.0,18.3408,18.6161,18.3338,18.5173,1144400.0
2009-05-28 13:30:00,26.24,26.34,26.11,26.22,346700.0,18.5173,18.5878,18.4255,18.5032,346700.0
2009-05-28 14:00:00,26.22,26.39,26.21,26.34,214400.0,18.5032,18.6231,18.4961,18.5878,214400.0
2009-05-28 14:30:00,26.35,26.41,26.28,26.34,329500.0,18.5949,18.6372,18.5455,18.5878,329500.0
2009-05-28 15:00:00,26.34,26.38,26.19,26.29,421400.0,18.5878,18.6161,18.482,18.5525,421400.0
2009-05-28 15:30:00,26.28,26.39,26.22,26.34,1046000.0,18.5455,18.6231,18.5032,18.5878,1046000.0
2009-05-29 09:30:00,26.47,26.8,26.47,26.63,752800.0,18.6796,18.9124,18.6796,18.7925,752800.0
2009-05-29 10:00:00,26.63,26.84,26.54,26.78,487000.0,18.7925,18.9407,18.729,18.8983,487000.0
2009-05-29 10:30:00,26.77,26.82,26.68,26.77,376800.0,18.8913,18.9266,18.8278,18.8913,376800.0
2009-05-29 11:00:00,26.76,26.8,26.64,26.64,310800.0,18.8842,18.9124,18.7995,18.7995,310800.0
2009-05-29 11:30:00,26.64,26.7,26.59,26.61,405700.0,18.7995,18.8419,18.7643,18.7784,405700.0
2009-05-29 12:00:00,26.6,26.74,26.6,26.73,267700.0,18.7713,18.8701,18.7713,18.8631,267700.0
2009-05-29 12:30:00,26.72,26.76,26.67,26.75,383500.0,18.856,18.8842,18.8207,18.8772,383500.0
2009-05-29 13:00:00,26.76,26.83,26.76,26.82,153000.0,18.8842,18.9336,18.8842,18.9266,153000.0
2009-05-29 13:30:00,26.81,26.87,26.78,26.83,275200.0,18.9195,18.9618,18.8983,18.9336,275200.0
2009-05-29 14:00:00,26.82,26.89,26.8,26.87,191100.0,18.9266,18.976,18.9124,18.9618,191100.0
2009-05-29 14:30:00,26.87,26.88,26.63,26.7,575700.0,18.9618,18.9689,18.7925,18.8419,575700.0
2009-05-29 15:00:00,26.7,26.82,26.65,26.79,486000.0,18.8419,18.9266,18.8066,18.9054,486000.0
2009-05-29 15:30:00,26.81,27.18,26.71,27.16,2642700.0,18.9195,19.1806,18.8489,19.1665,2642700.0
2009-06-01 09:30:00,27.62,27.97,27.52,27.83,962200.0,19.4911,19.7381,19.4205,19.6393,962200.0
2009-06-01 10:00:00,27.85,28.17,27.84,28.05,1107800.0,19.6534,19.8792,19.6464,19.7946,1107800.0
2009-06-01 10:30:00,28.04,28.08,27.98,28.0,390800.0,19.7875,19.8157,19.7452,19.7593,390800.0
2009-06-01 11:00:00,28.0,28.1,28.0,28.09,470400.0,19.7593,19.8298,19.7593,19.8228,470400.0
2009-06-01 11:30:00,28.1,28.1,28.0,28.08,243000.0,19.8298,19.8298,19.7593,19.8157,243000.0
2009-06-01 12:00:00,28.08,28.14,28.06,28.09,178900.0,19.8157,19.8581,19.8016,19.8228,178900.0
2009-06-01 12:30:00,28.09,28.1,27.97,27.97,312900.0,19.8228,19.8298,19.7381,19.7381,312900.0
2009-06-01 13:00:00,27.96,28.0,27.86,27.87,200700.0,19.731,19.7593,19.6605,19.6675,200700.0
2009-06-01 13:30:00,27.88,28.04,27.85,28.01,247000.0,19.6746,19.7875,19.6534,19.7663,247000.0
2009-06-01 14:00:00,28.01,28.06,27.96,27.98,363300.0,19.7663,19.8016,19.731,19.7452,363300.0
2009-06-01 14:30:00,27.97,28.0,27.91,27.98,440000.0,19.7381,19.7593,19.6958,19.7452,440000.0
2009-06-01 15:00:00,27.97,27.98,27.76,27.92,1009900.0,19.7381,19.7452,19.5899,19.7028,1009900.0
2009-06-01 15:30:00,27.93,28.06,27.82,27.96,2414400.0,19.7099,19.8016,19.6323,19.731,2414400.0
2009-06-02 09:30:00,27.89,28.07,27.8,28.06,303100.0,19.6816,19.8087,19.6181,19.8016,303100.0
2009-06-02 10:00:00,28.07,28.26,28.01,28.14,798700.0,19.8087,19.9428,19.7663,19.8581,798700.0
2009-06-02 10:30:00,28.14,28.23,28.09,28.13,439400.0,19.8581,19.9216,19.8228,19.851,439400.0
2009-06-02 11:00:00,28.13,28.19,28.08,28.14,415000.0,19.851,19.8934,19.8157,19.8581,415000.0
2009-06-02 11:30:00,28.15,28.16,27.94,27.97,646800.0,19.8651,19.8722,19.7169,19.7381,646800.0
2009-06-02 12:00:00,27.97,28.06,27.94,27.96,341000.0,19.7381,19.8016,19.7169,19.731,341000.0
2009-06-02 12:30:00,27.96,28.13,27.94,28.12,288700.0,19.731,19.851,19.7169,19.844,288700.0
2009-06-02 13:00:00,28.12,28.2,28.04,28.2,699300.0,19.844,19.9004,19.7875,19.9004,699300.0
2009-06-02 13:30:00,28.2,28.3,28.19,28.22,1129600.0,19.9004,19.971,19.8934,19.9145,1129600.0
2009-06-02 14:00:00,28.22,28.32,28.08,28.23,1297300.0,19.9145,19.9851,19.8157,19.9216,1297300.0
2009-06-02 14:30:00,28.23,28.33,28.19,28.25,232500.0,19.9216,19.9922,19.8934,19.9357,232500.0
2009-06-02 15:00:00,28.25,28.37,28.24,28.28,868700.0,19.9357,20.0204,19.9286,19.9569,868700.0
2009-06-02 15:30:00,28.28,28.38,28.21,28.31,1891500.0,19.9569,20.0274,19.9075,19.978,1891500.0
2009-06-03 09:30:00,27.86,27.96,27.56,27.69,792400.0,19.6605,19.731,19.4488,19.5405,792400.0
2009-06-03 10:00:00,27.69,27.69,27.43,27.55,560700.0,19.5405,19.5405,19.357,19.4417,560700.0
2009-06-03 10:30:00,27.55,27.64,27.45,27.63,371300.0,19.4417,19.5052,19.3711,19.4982,371300.0
2009-06-03 11:00:00,27.63,27.63,27.49,27.57,146000.0,19.4982,19.4982,19.3994,19.4558,146000.0
2009-06-03 11:30:00,27.54,27.6,27.45,27.48,352300.0,19.4347,19.477,19.3711,19.3923,352300.0
2009-06-03 12:00:00,27.48,27.5,27.34,27.35,268100.0,19.3923,19.4064,19.2935,19.3006,268100.0
2009-06-03 12:30:00,27.34,27.35,27.18,27.19,169700.0,19.2935,19.3006,19.1806,19.1877,169700.0
2009-06-03 13:00:00,27.18,27.18,27.03,27.03,734900.0,19.1806,19.1806,19.0748,19.0748,734900.0
2009-06-03 13:30:00,27.04,27.08,26.94,27.02,579200.0,19.0818,19.11,19.0112,19.0677,579200.0
2009-06-03 14:00:00,27.02,27.17,27.02,27.15,231700.0,19.0677,19.1736,19.0677,19.1594,231700.0
2009-06-03 14:30:00,27.14,27.19,27.03,27.18,649200.0,19.1524,19.1877,19.0748,19.1806,649200.0
2009-06-03 15:00:00,27.19,27.26,27.11,27.12,1194400.0,19.1877,19.2371,19.1312,19.1383,1194400.0
2009-06-03 15:30:00,27.12,27.37,27.05,27.37,2843900.0,19.1383,19.3147,19.0889,19.3147,2843900.0
2009-06-04 09:30:00,27.51,27.73,27.3,27.4,1114200.0,19.4135,19.5687,19.2653,19.3359,1114200.0
2009-06-04 10:00:00,27.42,27.58,27.27,27.58,1553500.0,19.35,19.4629,19.2441,19.4629,1553500.0
2009-06-04 10:30:00,27.57,27.72,27.48,27.72,851500.0,19.4558,19.5617,19.3923,19.5617,851500.0
2009-06-04 11:00:00,27.73,27.78,27.67,27.71,1082400.0,19.5687,19.604,19.5264,19.5546,1082400.0
2009-06-04 11:30:00,27.71,27.77,27.67,27.72,372600.0,19.5546,19.597,19.5264,19.5617,372600.0
2009-06-04 12:00:00,27.72,27.72,27.62,27.71,442600.0,19.5617,19.5617,19.4911,19.5546,442600.0
2009-06-04 12:30:00,27.71,27.79,27.67,27.73,248000.0,19.5546,19.6111,19.5264,19.5687,248000.0
2009-06-04 13:00:00,27.73,27.87,27.72,27.85,333100.0,19.5687,19.6675,19.5617,19.6534,333100.0
2009-06-04 13:30:00,27.85,27.97,27.84,27.97,605900.0,19.6534,19.7381,19.6464,19.7381,605900.0
2009-06-04 14:00:00,27.97,28.03,27.94,27.98,312100.0,19.7381,19.7804,19.7169,19.7452,312100.0
2009-06-04 14:30:00,27.98,28.0,27.89,27.93,470700.0,19.7452,19.7593,19.6816,19.7099,470700.0
2009-06-04 15:00:00,27.92,27.92,27.82,27.9,856900.0,19.7028,19.7028,19.6323,19.6887,856900.0
2009-06-04 15:30:00,27.9,27.93,27.78,27.91,1765700.0,19.6887,19.7099,19.604,19.6958,1765700.0
2009-06-05 09:30:00,28.27,28.3,27.56,27.65,1840700.0,19.9498,19.971,19.4488,19.5123,1840700.0
2009-06-05 10:00:00,27.63,27.68,27.26,27.56,1250300.0,19.4982,19.5335,19.2371,19.4488,1250300.0
2009-06-05 10:30:00,27.56,27.79,27.49,27.79,708200.0,19.4488,19.6111,19.3994,19.6111,708200.0
2009-06-05 11:00:00,27.79,27.94,27.72,27.75,564900.0,19.6111,19.7169,19.5617,19.5829,564900.0
2009-06-05 11:30:00,27.75,27.76,27.62,27.73,377100.0,19.5829,19.5899,19.4911,19.5687,377100.0
2009-06-05 12:00:00,27.74,27.81,27.64,27.78,202200.0,19.5758,19.6252,19.5052,19.604,202200.0
2009-06-05 12:30:00,27.78,27.85,27.74,27.83,643800.0,19.604,19.6534,19.5758,19.6393,643800.0
2009-06-05 13:00:00,27.83,27.85,27.65,27.67,189400.0,19.6393,19.6534,19.5123,19.5264,189400.0
2009-06-05 13:30:00,27.68,27.74,27.61,27.65,171200.0,19.5335,19.5758,19.4841,19.5123,171200.0
2009-06-05 14:00:00,27.64,27.66,27.42,27.47,433000.0,19.5052,19.5193,19.35,19.3853,433000.0
2009-06-05 14:30:00,27.47,27.58,27.39,27.54,341400.0,19.3853,19.4629,19.3288,19.4347,341400.0
2009-06-05 15:00:00,27.54,27.59,27.48,27.51,347900.0,19.4347,19.4699,19.3923,19.4135,347900.0
2009-06-05 15:30:00,27.5,27.71,27.47,27.58,1530000.0,19.4064,19.5546,19.3853,19.4629,1530000.0
2009-06-08 09:30:00,27.39,27.51,26.97,27.01,974900.0,19.3288,19.4135,19.0324,19.0606,974900.0
2009-06-08 10:00:00,27.0,27.04,26.92,27.03,610500.0,19.0536,19.0818,18.9971,19.0748,610500.0
2009-06-08 10:30:00,27.02,27.19,27.01,27.05,1329700.0,19.0677,19.1877,19.0606,19.0889,1329700.0
2009-06-08 11:00:00,27.05,27.12,26.99,27.01,368900.0,19.0889,19.1383,19.0465,19.0606,368900.0
2009-06-08 11:30:00,27.02,27.05,26.92,26.96,516300.0,19.0677,19.0889,18.9971,19.0254,516300.0
2009-06-08 12:00:00,26.97,26.98,26.83,26.91,388300.0,19.0324,19.0395,18.9336,18.9901,388300.0
2009-06-08 12:30:00,26.91,27.02,26.89,27.0,439600.0,18.9901,19.0677,18.976,19.0536,439600.0
2009-06-08 13:00:00,27.0,27.11,26.99,27.07,185800.0,19.0536,19.1312,19.0465,19.103,185800.0
2009-06-08 13:30:00,27.07,27.17,27.06,27.15,504100.0,19.103,19.1736,19.0959,19.1594,504100.0
2009-06-08 14:00:00,27.14,27.17,27.09,27.13,137100.0,19.1524,19.1736,19.1171,19.1453,137100.0
2009-06-08 14:30:00,27.13,27.18,27.08,27.18,474000.0,19.1453,19.1806,19.11,19.1806,474000.0
2009-06-08 15:00:00,27.17,27.44,27.13,27.4,1488800.0,19.1736,19.3641,19.1453,19.3359,1488800.0
2009-06-08 15:30:00,27.4,27.54,27.32,27.36,1391900.0,19.3359,19.4347,19.2794,19.3076,1391900.0
2009-06-09 09:30:00,27.55,27.75,27.39,27.42,920600.0,19.4417,19.5829,19.3288,19.35,920600.0
2009-06-09 10:00:00,27.41,27.6,27.4,27.5,623900.0,19.3429,19.477,19.3359,19.4064,623900.0
2009-06-09 10:30:00,27.5,27.64,27.43,27.48,393500.0,19.4064,19.5052,19.357,19.3923,393500.0
2009-06-09 11:00:00,27.47,27.55,27.41,27.52,237900.0,19.3853,19.4417,19.3429,19.4205,237900.0
2009-06-09 11:30:00,27.52,27.59,27.5,27.53,86900.0,19.4205,19.4699,19.4064,19.4276,86900.0
2009-06-09 12:00:00,27.53,27.75,27.52,27.74,511500.0,19.4276,19.5829,19.4205,19.5758,511500.0
2009-06-09 12:30:00,27.74,27.77,27.66,27.76,338200.0,19.5758,19.597,19.5193,19.5899,338200.0
2009-06-09 13:00:00,27.77,27.82,27.69,27.8,506300.0,19.597,19.6323,19.5405,19.6181,506300.0
2009-06-09 13:30:00,27.8,27.88,27.74,27.87,202100.0,19.6181,19.6746,19.5758,19.6675,202100.0
2009-06-09 14:00:00,27.87,28.02,27.87,28.02,416900.0,19.6675,19.7734,19.6675,19.7734,416900.0
2009-06-09 14:30:00,28.02,28.11,27.96,28.02,653100.0,19.7734,19.8369,19.731,19.7734,653100.0
2009-06-09 15:00:00,28.03,28.06,27.91,27.94,781500.0,19.7804,19.8016,19.6958,19.7169,781500.0
2009-06-09 15:30:00,27.95,28.03,27.9,27.94,2127200.0,19.724,19.7804,19.6887,19.7169,2127200.0
2009-06-10 09:30:00,28.31,28.36,28.07,28.24,929900.0,19.978,20.0133,19.8087,19.9286,929900.0
2009-06-10 10:00:00,28.24,28.24,27.72,27.86,2076900.0,19.9286,19.9286,19.5617,19.6605,2076900.0
2009-06-10 10:30:00,27.86,27.91,27.66,27.78,1044900.0,19.6605,19.6958,19.5193,19.604,1044900.0
2009-06-10 11:00:00,27.78,27.78,27.51,27.73,1745500.0,19.604,19.604,19.4135,19.5687,1745500.0
2009-06-10 11:30:00,27.72,27.81,27.71,27.76,402100.0,19.5617,19.6252,19.5546,19.5899,402100.0
2009-06-10 12:00:00,27.76,27.94,27.72,27.88,785100.0,19.5899,19.7169,19.5617,19.6746,785100.0
2009-06-10 12:30:00,27.88,27.9,27.75,27.83,461300.0,19.6746,19.6887,19.5829,19.6393,461300.0
2009-06-10 13:00:00,27.82,27.83,27.58,27.61,625500.0,19.6323,19.6393,19.4629,19.4841,625500.0
2009-06-10 13:30:00,27.61,27.61,27.39,27.5,867300.0,19.4841,19.4841,19.3288,19.4064,867300.0
2009-06-10 14:00:00,27.5,27.7,27.38,27.66,1539000.0,19.4064,19.5476,19.3217,19.5193,1539000.0
2009-06-10 14:30:00,27.66,27.81,27.57,27.78,907100.0,19.5193,19.6252,19.4558,19.604,907100.0
2009-06-10 15:00:00,27.79,27.8,27.66,27.73,1300600.0,19.6111,19.6181,19.5193,19.5687,1300600.0
2009-06-10 15:30:00,27.72,27.98,27.72,27.98,1431900.0,19.5617,19.7452,19.5617,19.7452,1431900.0
2009-06-11 09:30:00,28.0,28.27,27.99,28.15,453200.0,19.7593,19.9498,19.7522,19.8651,453200.0
2009-06-11 10:00:00,28.17,28.31,28.06,28.21,726600.0,19.8792,19.978,19.8016,19.9075,726600.0
2009-06-11 10:30:00,28.22,28.29,28.15,28.16,369000.0,19.9145,19.9639,19.8651,19.8722,369000.0
2009-06-11 11:00:00,28.14,28.25,28.07,28.24,536800.0,19.8581,19.9357,19.8087,19.9286,536800.0
2009-06-11 11:30:00,28.24,28.41,28.2,28.39,2146300.0,19.9286,20.0486,19.9004,20.0345,2146300.0
2009-06-11 12:00:00,28.38,28.41,28.3,28.3,966400.0,20.0274,20.0486,19.971,19.971,966400.0
2009-06-11 12:30:00,28.31,28.52,28.3,28.51,583700.0,19.978,20.1262,19.971,20.1192,583700.0
2009-06-11 13:00:00,28.51,28.65,28.48,28.64,718400.0,20.1192,20.218,20.098,20.2109,718400.0
2009-06-11 13:30:00,28.64,28.66,28.5,28.54,685700.0,20.2109,20.225,20.1121,20.1403,685700.0
2009-06-11 14:00:00,28.54,28.57,28.46,28.56,485600.0,20.1403,20.1615,20.0839,20.1545,485600.0
2009-06-11 14:30:00,28.57,28.59,28.42,28.54,1233400.0,20.1615,20.1756,20.0557,20.1403,1233400.0
2009-06-11 15:00:00,28.55,28.6,28.47,28.47,1209000.0,20.1474,20.1827,20.0909,20.0909,1209000.0
2009-06-11 15:30:00,28.48,28.5,28.28,28.38,2441800.0,20.098,20.1121,19.9569,20.0274,2441800.0
2009-06-12 09:30:00,28.01,28.12,27.77,27.96,1023800.0,19.7663,19.844,19.597,19.731,1023800.0
2009-06-12 10:00:00,27.95,28.01,27.75,27.88,930800.0,19.724,19.7663,19.5829,19.6746,930800.0
2009-06-12 10:30:00,27.88,28.11,27.86,28.0,816500.0,19.6746,19.8369,19.6605,19.7593,816500.0
2009-06-12 11:00:00,28.0,28.02,27.77,27.8,619200.0,19.7593,19.7734,19.597,19.6181,619200.0
2009-06-12 11:30:00,27.8,27.86,27.73,27.76,471900.0,19.6181,19.6605,19.5687,19.5899,471900.0
2009-06-12 12:00:00,27.76,27.89,27.76,27.79,143300.0,19.5899,19.6816,19.5899,19.6111,143300.0
2009-06-12 12:30:00,27.8,27.84,27.71,27.8,519600.0,19.6181,19.6464,19.5546,19.6181,519600.0
2009-06-12 13:00:00,27.8,27.83,27.7,27.77,726500.0,19.6181,19.6393,19.5476,19.597,726500.0
2009-06-12 13:30:00,27.77,27.86,27.76,27.85,272700.0,19.597,19.6605,19.5899,19.6534,272700.0
2009-06-12 14:00:00,27.85,27.87,27.75,27.82,1089200.0,19.6534,19.6675,19.5829,19.6323,1089200.0
2009-06-12 14:30:00,27.82,28.09,27.82,28.02,970000.0,19.6323,19.8228,19.6323,19.7734,970000.0
2009-06-12 15:00:00,28.02,28.08,28.0,28.04,400400.0,19.7734,19.8157,19.7593,19.7875,400400.0
2009-06-12 15:30:00,28.05,28.07,27.84,27.99,1635400.0,19.7946,19.8087,19.6464,19.7522,1635400.0
2009-06-15 09:30:00,27.7,27.7,27.13,27.32,920900.0,19.5476,19.5476,19.1453,19.2794,920900.0
2009-06-15 10:00:00,27.32,27.34,27.23,27.25,587100.0,19.2794,19.2935,19.2159,19.23,587100.0
2009-06-15 10:30:00,27.25,27.25,27.02,27.16,666300.0,19.23,19.23,19.0677,19.1665,666300.0
2009-06-15 11:00:00,27.16,27.17,27.0,27.06,1836600.0,19.1665,19.1736,19.0536,19.0959,1836600.0
2009-06-15 11:30:00,27.06,27.12,27.03,27.06,346600.0,19.0959,19.1383,19.0748,19.0959,346600.0
2009-06-15 12:00:00,27.06,27.08,26.98,27.01,583600.0,19.0959,19.11,19.0395,19.0606,583600.0
2009-06-15 12:30:00,27.0,27.11,26.98,27.03,229100.0,19.0536,19.1312,19.0395,19.0748,229100.0
2009-06-15 13:00:00,27.02,27.02,26.89,26.95,729800.0,19.0677,19.0677,18.976,19.0183,729800.0
2009-06-15 13:30:00,26.94,26.99,26.9,26.95,197200.0,19.0112,19.0465,18.983,19.0183,197200.0
2009-06-15 14:00:00,26.95,27.06,26.94,27.05,155000.0,19.0183,19.0959,19.0112,19.0889,155000.0
2009-06-15 14:30:00,27.04,27.04,26.95,27.01,315900.0,19.0818,19.0818,19.0183,19.0606,315900.0
2009-06-15 15:00:00,27.02,27.05,26.95,27.02,1287300.0,19.0677,19.0889,19.0183,19.0677,1287300.0
2009-06-15 15:30:00,27.03,27.12,27.0,27.08,2837200.0,19.0748,19.1383,19.0536,19.11,2837200.0
2009-06-16 09:30:00,27.29,27.35,27.05,27.11,1505300.0,19.2582,19.3006,19.0889,19.1312,1505300.0
2009-06-16 10:00:00,27.11,27.16,26.85,27.02,1645200.0,19.1312,19.1665,18.9477,19.0677,1645200.0
2009-06-16 10:30:00,27.02,27.09,26.92,27.04,807100.0,19.0677,19.1171,18.9971,19.0818,807100.0
2009-06-16 11:00:00,27.04,27.21,27.03,27.11,774400.0,19.0818,19.2018,19.0748,19.1312,774400.0
2009-06-16 11:30:00,27.12,27.12,26.85,26.9,1033900.0,19.1383,19.1383,18.9477,18.983,1033900.0
2009-06-16 12:00:00,26.9,26.95,26.87,26.91,483000.0,18.983,19.0183,18.9618,18.9901,483000.0
2009-06-16 12:30:00,26.91,26.91,26.44,26.55,2255700.0,18.9901,18.9901,18.6584,18.736,2255700.0
2009-06-16 13:00:00,26.55,26.55,26.42,26.5,858200.0,18.736,18.736,18.6443,18.7007,858200.0
2009-06-16 13:30:00,26.51,26.58,26.46,26.46,834400.0,18.7078,18.7572,18.6725,18.6725,834400.0
2009-06-16 14:00:00,26.46,26.46,26.32,26.37,1188500.0,18.6725,18.6725,18.5737,18.609,1188500.0
2009-06-16 14:30:00,26.36,26.53,26.31,26.51,789100.0,18.6019,18.7219,18.5667,18.7078,789100.0
2009-06-16 15:00:00,26.51,26.57,26.39,26.49,1620100.0,18.7078,18.7501,18.6231,18.6937,1620100.0
2009-06-16 15:30:00,26.5,26.62,26.35,26.39,2651600.0,18.7007,18.7854,18.5949,18.6231,2651600.0
2009-06-17 09:30:00,26.2,26.25,25.68,25.73,2890700.0,18.489,18.5243,18.1221,18.1574,2890700.0
2009-06-17 10:00:00,25.74,26.05,25.7,25.93,3029700.0,18.1644,18.3832,18.1362,18.2985,3029700.0
2009-06-17 10:30:00,25.93,25.99,25.8,25.94,1954700.0,18.2985,18.3408,18.2068,18.3056,1954700.0
2009-06-17 11:00:00,25.94,26.24,25.93,26.2,1284900.0,18.3056,18.5173,18.2985,18.489,1284900.0
2009-06-17 11:30:00,26.19,26.23,26.01,26.14,953300.0,18.482,18.5102,18.355,18.4467,953300.0
2009-06-17 12:00:00,26.14,26.3,26.14,26.22,572700.0,18.4467,18.5596,18.4467,18.5032,572700.0
2009-06-17 12:30:00,26.21,26.22,26.05,26.1,386000.0,18.4961,18.5032,18.3832,18.4185,386000.0
2009-06-17 13:00:00,26.09,26.24,26.08,26.24,459100.0,18.4114,18.5173,18.4044,18.5173,459100.0
2009-06-17 13:30:00,26.24,26.39,26.23,26.31,496400.0,18.5173,18.6231,18.5102,18.5667,496400.0
2009-06-17 14:00:00,26.3,26.43,26.26,26.41,954200.0,18.5596,18.6513,18.5314,18.6372,954200.0
2009-06-17 14:30:00,26.41,26.42,26.15,26.22,734000.0,18.6372,18.6443,18.4538,18.5032,734000.0
2009-06-17 15:00:00,26.21,26.27,26.08,26.1,811500.0,18.4961,18.5384,18.4044,18.4185,811500.0
2009-06-17 15:30:00,26.09,26.19,26.0,26.11,3178200.0,18.4114,18.482,18.3479,18.4255,3178200.0
2009-06-18 09:30:00,26.09,26.6,25.92,26.56,2002100.0,18.4114,18.7713,18.2914,18.7431,2002100.0
2009-06-18 10:00:00,26.57,26.65,26.42,26.51,1106000.0,18.7501,18.8066,18.6443,18.7078,1106000.0
2009-06-18 10:30:00,26.51,26.54,26.27,26.33,433600.0,18.7078,18.729,18.5384,18.5808,433600.0
2009-06-18 11:00:00,26.33,26.5,26.33,26.45,424700.0,18.5808,18.7007,18.5808,18.6655,424700.0
2009-06-18 11:30:00,26.46,26.47,26.34,26.43,304300.0,18.6725,18.6796,18.5878,18.6513,304300.0
2009-06-18 12:00:00,26.43,26.5,26.37,26.45,1590800.0,18.6513,18.7007,18.609,18.6655,1590800.0
2009-06-18 12:30:00,26.46,26.5,26.36,26.48,1069100.0,18.6725,18.7007,18.6019,18.6866,1069100.0
2009-06-18 13:00:00,26.48,26.55,26.46,26.53,265100.0,18.6866,18.736,18.6725,18.7219,265100.0
2009-06-18 13:30:00,26.53,26.53,26.39,26.4,660700.0,18.7219,18.7219,18.6231,18.6302,660700.0
2009-06-18 14:00:00,26.39,26.39,26.24,26.31,1070600.0,18.6231,18.6231,18.5173,18.5667,1070600.0
2009-06-18 14:30:00,26.33,26.44,26.3,26.41,283800.0,18.5808,18.6584,18.5596,18.6372,283800.0
2009-06-18 15:00:00,26.42,26.44,26.31,26.35,541900.0,18.6443,18.6584,18.5667,18.5949,541900.0
2009-06-18 15:30:00,26.35,26.39,26.2,26.27,1007600.0,18.5949,18.6231,18.489,18.5384,1007600.0
2009-06-19 09:30:00,26.38,26.45,26.3,26.33,646900.0,18.7153,18.765,18.6586,18.6799,646900.0
2009-06-19 10:00:00,26.34,26.39,26.23,26.34,518100.0,18.687,18.7224,18.6089,18.687,518100.0
2009-06-19 10:30:00,26.34,26.5,26.34,26.46,743000.0,18.687,18.8005,18.687,18.7721,743000.0
2009-06-19 11:00:00,26.47,26.51,26.37,26.38,198000.0,18.7792,18.8076,18.7082,18.7153,198000.0
2009-06-19 11:30:00,26.38,26.42,26.35,26.39,253100.0,18.7153,18.7437,18.694,18.7224,253100.0
2009-06-19 12:00:00,26.39,26.39,26.13,26.14,713900.0,18.7224,18.7224,18.538,18.5451,713900.0
2009-06-19 12:30:00,26.14,26.17,26.05,26.09,1155700.0,18.5451,18.5663,18.4812,18.5096,1155700.0
2009-06-19 13:00:00,26.09,26.19,26.09,26.14,588400.0,18.5096,18.5805,18.5096,18.5451,588400.0
2009-06-19 13:30:00,26.14,26.22,26.09,26.09,274900.0,18.5451,18.6018,18.5096,18.5096,274900.0
2009-06-19 14:00:00,26.09,26.12,25.87,25.95,1903200.0,18.5096,18.5309,18.3535,18.4103,1903200.0
2009-06-19 14:30:00,25.95,26.08,25.94,26.07,782100.0,18.4103,18.5025,18.4032,18.4954,782100.0
2009-06-19 15:00:00,26.07,26.21,26.02,26.2,688100.0,18.4954,18.5947,18.4599,18.5876,688100.0
2009-06-19 15:30:00,26.21,26.23,26.05,26.08,2191400.0,18.5947,18.6089,18.4812,18.5025,2191400.0
2009-06-22 09:30:00,25.9,25.9,25.2,25.27,1657200.0,18.3748,18.3748,17.8782,17.9278,1657200.0
2009-06-22 10:00:00,25.26,25.41,25.18,25.33,1042700.0,17.9207,18.0272,17.864,17.9704,1042700.0
2009-06-22 10:30:00,25.32,25.32,25.19,25.25,1122300.0,17.9633,17.9633,17.8711,17.9137,1122300.0
2009-06-22 11:00:00,25.25,25.35,25.18,25.28,1114600.0,17.9137,17.9846,17.864,17.9349,1114600.0
2009-06-22 11:30:00,25.28,25.28,25.05,25.11,866300.0,17.9349,17.9349,17.7718,17.8143,866300.0
2009-06-22 12:00:00,25.11,25.12,24.98,24.98,1326600.0,17.8143,17.8214,17.7221,17.7221,1326600.0
2009-06-22 12:30:00,24.99,25.05,24.96,24.99,628400.0,17.7292,17.7718,17.7079,17.7292,628400.0
2009-06-22 13:00:00,24.99,25.01,24.85,24.91,557400.0,17.7292,17.7434,17.6299,17.6724,557400.0
2009-06-22 13:30:00,24.91,24.97,24.91,24.96,228200.0,17.6724,17.715,17.6724,17.7079,228200.0
2009-06-22 14:00:00,24.96,25.0,24.92,24.95,352400.0,17.7079,17.7363,17.6795,17.7008,352400.0
2009-06-22 14:30:00,24.95,25.02,24.92,25.0,311900.0,17.7008,17.7505,17.6795,17.7363,311900.0
2009-06-22 15:00:00,25.0,25.05,24.96,24.99,427800.0,17.7363,17.7718,17.7079,17.7292,427800.0
2009-06-22 15:30:00,24.99,25.04,24.72,24.77,3051100.0,17.7292,17.7647,17.5376,17.5731,3051100.0
2009-06-23 09:30:00,24.83,25.12,24.75,25.11,1746800.0,17.6157,17.8214,17.5589,17.8143,1746800.0
2009-06-23 10:00:00,25.12,25.15,24.75,24.75,1034800.0,17.8214,17.8427,17.5589,17.5589,1034800.0
2009-06-23 10:30:00,24.75,24.81,24.59,24.73,1222500.0,17.5589,17.6015,17.4454,17.5447,1222500.0
2009-06-23 11:00:00,24.74,24.83,24.62,24.8,712800.0,17.5518,17.6157,17.4667,17.5944,712800.0
2009-06-23 11:30:00,24.8,24.99,24.78,24.96,645700.0,17.5944,17.7292,17.5802,17.7079,645700.0
2009-06-23 12:00:00,24.97,24.99,24.88,24.91,264900.0,17.715,17.7292,17.6512,17.6724,264900.0
2009-06-23 12:30:00,24.91,25.07,24.91,25.04,327000.0,17.6724,17.786,17.6724,17.7647,327000.0
2009-06-23 13:00:00,25.04,25.22,25.03,25.1,834700.0,17.7647,17.8924,17.7576,17.8072,834700.0
2009-06-23 13:30:00,25.1,25.16,24.95,24.96,125100.0,17.8072,17.8498,17.7008,17.7079,125100.0
2009-06-23 14:00:00,24.95,25.21,24.93,25.14,1105900.0,17.7008,17.8853,17.6866,17.8356,1105900.0
2009-06-23 14:30:00,25.15,25.28,25.1,25.18,986700.0,17.8427,17.9349,17.8072,17.864,986700.0
2009-06-23 15:00:00,25.19,25.22,25.06,25.21,375200.0,17.8711,17.8924,17.7789,17.8853,375200.0
2009-06-23 15:30:00,25.2,25.3,25.1,25.13,2640000.0,17.8782,17.9491,17.8072,17.8285,2640000.0
2009-06-24 09:30:00,25.49,25.78,25.38,25.75,1014100.0,18.0839,18.2897,18.0059,18.2684,1014100.0
2009-06-24 10:00:00,25.75,25.92,25.67,25.87,1148900.0,18.2684,18.389,18.2116,18.3535,1148900.0
2009-06-24 10:30:00,25.88,25.92,25.78,25.83,1098500.0,18.3606,18.389,18.2897,18.3251,1098500.0
2009-06-24 11:00:00,25.84,25.92,25.72,25.75,620500.0,18.3322,18.389,18.2471,18.2684,620500.0
2009-06-24 11:30:00,25.76,25.77,25.69,25.72,596500.0,18.2755,18.2826,18.2258,18.2471,596500.0
2009-06-24 12:00:00,25.73,25.77,25.54,25.56,599700.0,18.2542,18.2826,18.1194,18.1336,599700.0
2009-06-24 12:30:00,25.56,25.56,25.36,25.49,433000.0,18.1336,18.1336,17.9917,18.0839,433000.0
2009-06-24 13:00:00,25.49,25.59,25.48,25.59,247300.0,18.0839,18.1549,18.0768,18.1549,247300.0
2009-06-24 13:30:00,25.58,25.58,25.5,25.52,173800.0,18.1478,18.1478,18.091,18.1052,173800.0
2009-06-24 14:00:00,25.52,25.65,25.37,25.4,1121900.0,18.1052,18.1974,17.9988,18.0201,1121900.0
2009-06-24 14:30:00,25.4,25.51,25.29,25.38,1991200.0,18.0201,18.0981,17.942,18.0059,1991200.0
2009-06-24 15:00:00,25.39,25.45,25.18,25.35,1187400.0,18.013,18.0555,17.864,17.9846,1187400.0
2009-06-24 15:30:00,25.36,25.4,25.2,25.34,997400.0,17.9917,18.0201,17.8782,17.9775,997400.0
2009-06-25 09:30:00,25.26,25.42,25.0,25.39,2737300.0,17.9207,18.0343,17.7363,18.013,2737300.0
2009-06-25 10:00:00,25.39,25.59,25.39,25.54,1205900.0,18.013,18.1549,18.013,18.1194,1205900.0
2009-06-25 10:30:00,25.55,25.56,25.3,25.33,1014300.0,18.1265,18.1336,17.9491,17.9704,1014300.0
2009-06-25 11:00:00,25.33,25.53,25.32,25.53,421600.0,17.9704,18.1123,17.9633,18.1123,421600.0
2009-06-25 11:30:00,25.54,25.74,25.53,25.73,827800.0,18.1194,18.2613,18.1123,18.2542,827800.0
2009-06-25 12:00:00,25.72,25.76,25.69,25.72,304600.0,18.2471,18.2755,18.2258,18.2471,304600.0
2009-06-25 12:30:00,25.73,25.76,25.63,25.63,279700.0,18.2542,18.2755,18.1832,18.1832,279700.0
2009-06-25 13:00:00,25.64,25.84,25.6,25.76,929400.0,18.1903,18.3322,18.162,18.2755,929400.0
2009-06-25 13:30:00,25.77,25.8,25.69,25.71,307500.0,18.2826,18.3038,18.2258,18.24,307500.0
2009-06-25 14:00:00,25.72,25.73,25.59,25.67,591800.0,18.2471,18.2542,18.1549,18.2116,591800.0
2009-06-25 14:30:00,25.68,25.76,25.62,25.72,491200.0,18.2187,18.2755,18.1761,18.2471,491200.0
2009-06-25 15:00:00,25.72,25.85,25.7,25.84,393500.0,18.2471,18.3393,18.2329,18.3322,393500.0
2009-06-25 15:30:00,25.84,25.91,25.66,25.87,1431600.0,18.3322,18.3819,18.2045,18.3535,1431600.0
2009-06-26 09:30:00,25.87,25.95,25.67,25.76,1468300.0,18.3535,18.4103,18.2116,18.2755,1468300.0
2009-06-26 10:00:00,25.76,25.99,25.75,25.95,876600.0,18.2755,18.4386,18.2684,18.4103,876600.0
2009-06-26 10:30:00,25.95,26.03,25.84,25.95,404400.0,18.4103,18.467,18.3322,18.4103,404400.0
2009-06-26 11:00:00,25.94,25.94,25.81,25.84,622300.0,18.4032,18.4032,18.3109,18.3322,622300.0
2009-06-26 11:30:00,25.84,25.86,25.75,25.85,547500.0,18.3322,18.3464,18.2684,18.3393,547500.0
2009-06-26 12:00:00,25.83,25.93,25.83,25.88,233800.0,18.3251,18.3961,18.3251,18.3606,233800.0
2009-06-26 12:30:00,25.87,25.98,25.86,25.94,137900.0,18.3535,18.4316,18.3464,18.4032,137900.0
2009-06-26 13:00:00,25.93,25.94,25.85,25.87,134400.0,18.3961,18.4032,18.3393,18.3535,134400.0
2009-06-26 13:30:00,25.87,25.87,25.8,25.82,345700.0,18.3535,18.3535,18.3038,18.318,345700.0
2009-06-26 14:00:00,25.81,25.83,25.76,25.79,106100.0,18.3109,18.3251,18.2755,18.2968,106100.0
2009-06-26 14:30:00,25.79,25.92,25.78,25.91,127800.0,18.2968,18.389,18.2897,18.3819,127800.0
2009-06-26 15:00:00,25.91,25.94,25.8,25.86,379700.0,18.3819,18.4032,18.3038,18.3464,379700.0
2009-06-26 15:30:00,25.86,26.01,25.84,25.85,945100.0,18.3464,18.4528,18.3322,18.3393,945100.0
2009-06-29 09:30:00,26.01,26.06,25.7,25.82,1109200.0,18.4528,18.4883,18.2329,18.318,1109200.0
2009-06-29 10:00:00,25.82,26.14,25.75,26.14,295300.0,18.318,18.5451,18.2684,18.5451,295300.0
2009-06-29 10:30:00,26.14,26.21,26.09,26.16,539600.0,18.5451,18.5947,18.5096,18.5593,539600.0
2009-06-29 11:00:00,26.15,26.2,26.07,26.15,474800.0,18.5522,18.5876,18.4954,18.5522,474800.0
2009-06-29 11:30:00,26.15,26.17,26.03,26.07,266500.0,18.5522,18.5663,18.467,18.4954,266500.0
2009-06-29 12:00:00,26.08,26.08,26.02,26.07,89000.0,18.5025,18.5025,18.4599,18.4954,89000.0
2009-06-29 12:30:00,26.08,26.11,26.0,26.03,196900.0,18.5025,18.5238,18.4457,18.467,196900.0
2009-06-29 13:00:00,26.02,26.17,26.02,26.12,230800.0,18.4599,18.5663,18.4599,18.5309,230800.0
2009-06-29 13:30:00,26.12,26.16,26.11,26.16,65500.0,18.5309,18.5593,18.5238,18.5593,65500.0
2009-06-29 14:00:00,26.16,26.16,26.05,26.07,96900.0,18.5593,18.5593,18.4812,18.4954,96900.0
2009-06-29 14:30:00,26.08,26.16,26.08,26.15,79400.0,18.5025,18.5593,18.5025,18.5522,79400.0
2009-06-29 15:00:00,26.15,26.24,26.15,26.19,416000.0,18.5522,18.616,18.5522,18.5805,416000.0
2009-06-29 15:30:00,26.19,26.19,26.01,26.07,1013400.0,18.5805,18.5805,18.4528,18.4954,1013400.0
2009-06-30 09:30:00,26.13,26.28,26.01,26.22,853100.0,18.538,18.6444,18.4528,18.6018,853100.0
2009-06-30 10:00:00,26.22,26.23,25.77,25.88,1045400.0,18.6018,18.6089,18.2826,18.3606,1045400.0
2009-06-30 10:30:00,25.87,25.88,25.7,25.86,517700.0,18.3535,18.3606,18.2329,18.3464,517700.0
2009-06-30 11:00:00,25.87,25.89,25.69,25.74,398200.0,18.3535,18.3677,18.2258,18.2613,398200.0
2009-06-30 11:30:00,25.74,25.78,25.64,25.73,616100.0,18.2613,18.2897,18.1903,18.2542,616100.0
2009-06-30 12:00:00,25.73,25.81,25.66,25.81,551900.0,18.2542,18.3109,18.2045,18.3109,551900.0
2009-06-30 12:30:00,25.8,25.9,25.8,25.84,669800.0,18.3038,18.3748,18.3038,18.3322,669800.0
2009-06-30 13:00:00,25.84,25.84,25.76,25.78,186200.0,18.3322,18.3322,18.2755,18.2897,186200.0
2009-06-30 13:30:00,25.78,25.82,25.71,25.73,81200.0,18.2897,18.318,18.24,18.2542,81200.0
2009-06-30 14:00:00,25.72,25.82,25.69,25.82,596800.0,18.2471,18.318,18.2258,18.318,596800.0
2009-06-30 14:30:00,25.82,25.88,25.78,25.84,160100.0,18.318,18.3606,18.2897,18.3322,160100.0
2009-06-30 15:00:00,25.85,25.86,25.73,25.8,320900.0,18.3393,18.3464,18.2542,18.3038,320900.0
2009-06-30 15:30:00,25.8,25.87,25.69,25.77,1320500.0,18.3038,18.3535,18.2258,18.2826,1320500.0
2009-07-01 09:30:00,26.08,26.21,25.94,26.21,828000.0,18.5025,18.5947,18.4032,18.5947,828000.0
2009-07-01 10:00:00,26.2,26.42,26.03,26.37,964400.0,18.5876,18.7437,18.467,18.7082,964400.0
2009-07-01 10:30:00,26.38,26.39,26.2,26.22,742000.0,18.7153,18.7224,18.5876,18.6018,742000.0
2009-07-01 11:00:00,26.22,26.25,26.16,26.17,243200.0,18.6018,18.6231,18.5593,18.5663,243200.0
2009-07-01 11:30:00,26.15,26.2,26.12,26.2,361800.0,18.5522,18.5876,18.5309,18.5876,361800.0
2009-07-01 12:00:00,26.2,26.22,26.14,26.17,380100.0,18.5876,18.6018,18.5451,18.5663,380100.0
2009-07-01 12:30:00,26.18,26.18,26.08,26.08,364900.0,18.5734,18.5734,18.5025,18.5025,364900.0
2009-07-01 13:00:00,26.08,26.11,26.06,26.11,195900.0,18.5025,18.5238,18.4883,18.5238,195900.0
2009-07-01 13:30:00,26.1,26.11,26.05,26.09,245100.0,18.5167,18.5238,18.4812,18.5096,245100.0
2009-07-01 14:00:00,26.09,26.09,25.99,26.02,292300.0,18.5096,18.5096,18.4386,18.4599,292300.0
2009-07-01 14:30:00,26.02,26.03,25.94,25.97,273100.0,18.4599,18.467,18.4032,18.4245,273100.0
2009-07-01 15:00:00,25.97,26.02,25.88,25.9,822500.0,18.4245,18.4599,18.3606,18.3748,822500.0
2009-07-01 15:30:00,25.9,25.92,25.8,25.84,1582400.0,18.3748,18.389,18.3038,18.3322,1582400.0
2009-07-02 09:30:00,25.49,25.49,25.13,25.22,1398200.0,18.0839,18.0839,17.8285,17.8924,1398200.0
2009-07-02 10:00:00,25.23,25.34,25.17,25.29,1914400.0,17.8995,17.9775,17.8569,17.942,1914400.0
2009-07-02 10:30:00,25.3,25.45,25.26,25.41,929800.0,17.9491,18.0555,17.9207,18.0272,929800.0
2009-07-02 11:00:00,25.4,25.47,25.3,25.37,780300.0,18.0201,18.0697,17.9491,17.9988,780300.0
2009-07-02 11:30:00,25.36,25.37,25.21,25.27,515000.0,17.9917,17.9988,17.8853,17.9278,515000.0
2009-07-02 12:00:00,25.27,25.33,25.27,25.31,371600.0,17.9278,17.9704,17.9278,17.9562,371600.0
2009-07-02 12:30:00,25.3,25.31,25.26,25.29,60600.0,17.9491,17.9562,17.9207,17.942,60600.0
2009-07-02 13:00:00,25.3,25.4,25.3,25.36,182800.0,17.9491,18.0201,17.9491,17.9917,182800.0
2009-07-02 13:30:00,25.35,25.36,25.3,25.35,173500.0,17.9846,17.9917,17.9491,17.9846,173500.0
2009-07-02 14:00:00,25.35,25.39,25.32,25.33,151600.0,17.9846,18.013,17.9633,17.9704,151600.0
2009-07-02 14:30:00,25.33,25.37,25.29,25.31,159700.0,17.9704,17.9988,17.942,17.9562,159700.0
2009-07-02 15:00:00,25.31,25.31,25.17,25.17,542500.0,17.9562,17.9562,17.8569,17.8569,542500.0
2009-07-02 15:30:00,25.18,25.23,25.14,25.15,1563500.0,17.864,17.8995,17.8356,17.8427,1563500.0
2009-07-06 09:30:00,24.73,24.92,24.57,24.85,1986400.0,17.5447,17.6795,17.4312,17.6299,1986400.0
2009-07-06 10:00:00,24.86,24.91,24.54,24.59,1630900.0,17.637,17.6724,17.4099,17.4454,1630900.0
2009-07-06 10:30:00,24.58,24.59,24.48,24.55,1153300.0,17.4383,17.4454,17.3674,17.417,1153300.0
2009-07-06 11:00:00,24.55,24.68,24.55,24.65,476800.0,17.417,17.5093,17.417,17.488,476800.0
2009-07-06 11:30:00,24.65,24.83,24.63,24.75,407400.0,17.488,17.6157,17.4738,17.5589,407400.0
2009-07-06 12:00:00,24.76,24.82,24.74,24.74,189400.0,17.566,17.6086,17.5518,17.5518,189400.0
2009-07-06 12:30:00,24.73,24.74,24.66,24.71,63600.0,17.5447,17.5518,17.4951,17.5305,63600.0
2009-07-06 13:00:00,24.7,24.9,24.7,24.87,455400.0,17.5235,17.6653,17.5235,17.6441,455400.0
2009-07-06 13:30:00,24.86,24.86,24.75,24.76,549300.0,17.637,17.637,17.5589,17.566,549300.0
2009-07-06 14:00:00,24.76,24.85,24.76,24.8,212700.0,17.566,17.6299,17.566,17.5944,212700.0
2009-07-06 14:30:00,24.8,24.85,24.73,24.82,842300.0,17.5944,17.6299,17.5447,17.6086,842300.0
2009-07-06 15:00:00,24.82,24.9,24.78,24.81,278100.0,17.6086,17.6653,17.5802,17.6015,278100.0
2009-07-06 15:30:00,24.81,24.96,24.73,24.96,1648600.0,17.6015,17.7079,17.5447,17.7079,1648600.0
2009-07-07 09:30:00,24.92,25.0,24.7,24.84,1235600.0,17.6795,17.7363,17.5235,17.6228,1235600.0
2009-07-07 10:00:00,24.84,24.84,24.61,24.67,862300.0,17.6228,17.6228,17.4596,17.5022,862300.0
2009-07-07 10:30:00,24.67,24.67,24.54,24.57,402100.0,17.5022,17.5022,17.4099,17.4312,402100.0
2009-07-07 11:00:00,24.56,24.64,24.51,24.51,174000.0,17.4241,17.4809,17.3887,17.3887,174000.0
2009-07-07 11:30:00,24.5,24.53,24.4,24.49,756500.0,17.3816,17.4028,17.3106,17.3745,756500.0
2009-07-07 12:00:00,24.49,24.49,24.42,24.43,235600.0,17.3745,17.3745,17.3248,17.3319,235600.0
2009-07-07 12:30:00,24.44,24.44,24.38,24.41,366200.0,17.339,17.339,17.2964,17.3177,366200.0
2009-07-07 13:00:00,24.42,24.71,24.41,24.67,1278900.0,17.3248,17.5305,17.3177,17.5022,1278900.0
2009-07-07 13:30:00,24.67,24.77,24.58,24.62,507700.0,17.5022,17.5731,17.4383,17.4667,507700.0
2009-07-07 14:00:00,24.62,24.67,24.55,24.6,963600.0,17.4667,17.5022,17.417,17.4525,963600.0
2009-07-07 14:30:00,24.6,24.66,24.46,24.5,931600.0,17.4525,17.4951,17.3532,17.3816,931600.0
2009-07-07 15:00:00,24.5,24.5,24.35,24.47,752700.0,17.3816,17.3816,17.2751,17.3603,752700.0
2009-07-07 15:30:00,24.47,24.49,24.28,24.31,1633100.0,17.3603,17.3745,17.2255,17.2468,1633100.0
2009-07-08 09:30:00,24.45,24.76,24.33,24.56,1918400.0,17.3461,17.566,17.261,17.4241,1918400.0
2009-07-08 10:00:00,24.56,24.72,24.5,24.58,874100.0,17.4241,17.5376,17.3816,17.4383,874100.0
2009-07-08 10:30:00,24.58,24.58,24.41,24.41,357400.0,17.4383,17.4383,17.3177,17.3177,357400.0
2009-07-08 11:00:00,24.4,24.4,24.09,24.1,981600.0,17.3106,17.3106,17.0907,17.0978,981600.0
2009-07-08 11:30:00,24.1,24.22,24.06,24.1,518000.0,17.0978,17.1829,17.0694,17.0978,518000.0
2009-07-08 12:00:00,24.1,24.13,23.85,23.87,775000.0,17.0978,17.1191,16.9204,16.9346,775000.0
2009-07-08 12:30:00,23.87,24.02,23.85,23.94,832300.0,16.9346,17.041,16.9204,16.9843,832300.0
2009-07-08 13:00:00,23.93,24.25,23.93,24.25,2059600.0,16.9772,17.2042,16.9772,17.2042,2059600.0
2009-07-08 13:30:00,24.25,24.27,24.11,24.12,511000.0,17.2042,17.2184,17.1049,17.112,511000.0
2009-07-08 14:00:00,24.12,24.14,23.89,23.93,793300.0,17.112,17.1262,16.9488,16.9772,793300.0
2009-07-08 14:30:00,23.93,24.08,23.88,24.02,778700.0,16.9772,17.0836,16.9417,17.041,778700.0
2009-07-08 15:00:00,24.02,24.15,23.97,24.05,1073200.0,17.041,17.1333,17.0056,17.0623,1073200.0
2009-07-08 15:30:00,24.06,24.32,24.05,24.25,1018600.0,17.0694,17.2539,17.0623,17.2042,1018600.0
2009-07-09 09:30:00,24.57,24.67,24.37,24.53,2083800.0,17.4312,17.5022,17.2893,17.4028,2083800.0
2009-07-09 10:00:00,24.54,24.7,24.4,24.47,1031700.0,17.4099,17.5235,17.3106,17.3603,1031700.0
2009-07-09 10:30:00,24.49,24.62,24.39,24.58,1028300.0,17.3745,17.4667,17.3035,17.4383,1028300.0
2009-07-09 11:00:00,24.58,24.58,24.4,24.5,767200.0,17.4383,17.4383,17.3106,17.3816,767200.0
2009-07-09 11:30:00,24.48,24.71,24.45,24.54,647400.0,17.3674,17.5305,17.3461,17.4099,647400.0
2009-07-09 12:00:00,24.54,24.69,24.5,24.64,218500.0,17.4099,17.5164,17.3816,17.4809,218500.0
2009-07-09 12:30:00,24.64,24.68,24.55,24.64,189800.0,17.4809,17.5093,17.417,17.4809,189800.0
2009-07-09 13:00:00,24.65,24.69,24.52,24.58,510500.0,17.488,17.5164,17.3958,17.4383,510500.0
2009-07-09 13:30:00,24.6,24.64,24.54,24.58,255600.0,17.4525,17.4809,17.4099,17.4383,255600.0
2009-07-09 14:00:00,24.59,24.67,24.57,24.62,335300.0,17.4454,17.5022,17.4312,17.4667,335300.0
2009-07-09 14:30:00,24.63,24.67,24.54,24.55,431900.0,17.4738,17.5022,17.4099,17.417,431900.0
2009-07-09 15:00:00,24.55,24.59,24.48,24.51,528600.0,17.417,17.4454,17.3674,17.3887,528600.0
2009-07-09 15:30:00,24.52,24.55,24.4,24.45,1416800.0,17.3958,17.417,17.3106,17.3461,1416800.0
2009-07-10 09:30:00,24.23,24.6,24.14,24.36,2848200.0,17.19,17.4525,17.1262,17.2822,2848200.0
2009-07-10 10:00:00,24.34,24.49,24.0,24.34,985000.0,17.2681,17.3745,17.0268,17.2681,985000.0
2009-07-10 10:30:00,24.34,24.37,24.19,24.32,904500.0,17.2681,17.2893,17.1616,17.2539,904500.0
2009-07-10 11:00:00,24.32,24.32,23.92,23.95,328200.0,17.2539,17.2539,16.9701,16.9914,328200.0
2009-07-10 11:30:00,23.96,24.11,23.91,24.04,737800.0,16.9985,17.1049,16.963,17.0552,737800.0
2009-07-10 12:00:00,24.04,24.16,24.03,24.14,462100.0,17.0552,17.1403,17.0481,17.1262,462100.0
2009-07-10 12:30:00,24.14,24.29,24.12,24.22,363600.0,17.1262,17.2326,17.112,17.1829,363600.0
2009-07-10 13:00:00,24.23,24.36,24.23,24.29,368400.0,17.19,17.2822,17.19,17.2326,368400.0
2009-07-10 13:30:00,24.29,24.45,24.27,24.45,950300.0,17.2326,17.3461,17.2184,17.3461,950300.0
2009-07-10 14:00:00,24.45,24.45,24.24,24.28,417200.0,17.3461,17.3461,17.1971,17.2255,417200.0
2009-07-10 14:30:00,24.3,24.33,24.25,24.26,151200.0,17.2397,17.261,17.2042,17.2113,151200.0
2009-07-10 15:00:00,24.27,24.36,24.22,24.27,275100.0,17.2184,17.2822,17.1829,17.2184,275100.0
2009-07-10 15:30:00,24.27,24.43,24.24,24.33,1171700.0,17.2184,17.3319,17.1971,17.261,1171700.0
2009-07-13 09:30:00,24.36,24.41,24.05,24.09,1099900.0,17.2822,17.3177,17.0623,17.0907,1099900.0
2009-07-13 10:00:00,24.08,24.21,23.94,24.21,910200.0,17.0836,17.1758,16.9843,17.1758,910200.0
2009-07-13 10:30:00,24.22,24.52,24.22,24.52,1221600.0,17.1829,17.3958,17.1829,17.3958,1221600.0
2009-07-13 11:00:00,24.52,24.55,24.44,24.52,271000.0,17.3958,17.417,17.339,17.3958,271000.0
2009-07-13 11:30:00,24.52,24.82,24.52,24.76,785700.0,17.3958,17.6086,17.3958,17.566,785700.0
2009-07-13 12:00:00,24.77,24.83,24.7,24.75,396400.0,17.5731,17.6157,17.5235,17.5589,396400.0
2009-07-13 12:30:00,24.75,24.82,24.7,24.78,187200.0,17.5589,17.6086,17.5235,17.5802,187200.0
2009-07-13 13:00:00,24.77,24.89,24.77,24.84,148200.0,17.5731,17.6582,17.5731,17.6228,148200.0
2009-07-13 13:30:00,24.85,24.86,24.78,24.81,213200.0,17.6299,17.637,17.5802,17.6015,213200.0
2009-07-13 14:00:00,24.81,24.92,24.79,24.87,516200.0,17.6015,17.6795,17.5873,17.6441,516200.0
2009-07-13 14:30:00,24.86,24.91,24.81,24.86,247800.0,17.637,17.6724,17.6015,17.637,247800.0
2009-07-13 15:00:00,24.85,24.94,24.83,24.85,221200.0,17.6299,17.6937,17.6157,17.6299,221200.0
2009-07-13 15:30:00,24.85,25.03,24.83,25.02,1047700.0,17.6299,17.7576,17.6157,17.7505,1047700.0
2009-07-14 09:30:00,25.22,25.37,25.05,25.08,1128400.0,17.8924,17.9988,17.7718,17.793,1128400.0
2009-07-14 10:00:00,25.08,25.22,24.99,25.09,555900.0,17.793,17.8924,17.7292,17.8001,555900.0
2009-07-14 10:30:00,25.1,25.11,24.85,24.96,498100.0,17.8072,17.8143,17.6299,17.7079,498100.0
2009-07-14 11:00:00,24.96,25.16,24.95,25.14,287000.0,17.7079,17.8498,17.7008,17.8356,287000.0
2009-07-14 11:30:00,25.14,25.22,25.09,25.17,209600.0,17.8356,17.8924,17.8001,17.8569,209600.0
2009-07-14 12:00:00,25.17,25.2,25.0,25.05,447200.0,17.8569,17.8782,17.7363,17.7718,447200.0
2009-07-14 12:30:00,25.05,25.14,25.01,25.07,122500.0,17.7718,17.8356,17.7434,17.786,122500.0
2009-07-14 13:00:00,25.08,25.14,25.03,25.08,121000.0,17.793,17.8356,17.7576,17.793,121000.0
2009-07-14 13:30:00,25.07,25.14,25.05,25.08,92200.0,17.786,17.8356,17.7718,17.793,92200.0
2009-07-14 14:00:00,25.07,25.13,25.01,25.04,283500.0,17.786,17.8285,17.7434,17.7647,283500.0
2009-07-14 14:30:00,25.04,25.15,25.02,25.11,279500.0,17.7647,17.8427,17.7505,17.8143,279500.0
2009-07-14 15:00:00,25.11,25.16,25.07,25.12,428700.0,17.8143,17.8498,17.786,17.8214,428700.0
2009-07-14 15:30:00,25.12,25.22,25.09,25.22,776800.0,17.8214,17.8924,17.8001,17.8924,776800.0
2009-07-15 09:30:00,25.69,25.9,25.65,25.85,837600.0,18.2258,18.3748,18.1974,18.3393,837600.0
2009-07-15 10:00:00,25.84,25.93,25.84,25.92,274300.0,18.3322,18.3961,18.3322,18.389,274300.0
2009-07-15 10:30:00,25.92,25.95,25.83,25.85,580100.0,18.389,18.4103,18.3251,18.3393,580100.0
2009-07-15 11:00:00,25.87,26.02,25.86,26.01,722600.0,18.3535,18.4599,18.3464,18.4528,722600.0
2009-07-15 11:30:00,26.0,26.07,25.99,25.99,587500.0,18.4457,18.4954,18.4386,18.4386,587500.0
2009-07-15 12:00:00,26.0,26.01,25.94,25.98,547000.0,18.4457,18.4528,18.4032,18.4316,547000.0
2009-07-15 12:30:00,25.98,26.02,25.95,25.96,247900.0,18.4316,18.4599,18.4103,18.4174,247900.0
2009-07-15 13:00:00,25.97,25.99,25.94,25.97,189300.0,18.4245,18.4386,18.4032,18.4245,189300.0
2009-07-15 13:30:00,25.98,26.06,25.98,26.04,186900.0,18.4316,18.4883,18.4316,18.4741,186900.0
2009-07-15 14:00:00,26.04,26.09,25.99,26.06,644800.0,18.4741,18.5096,18.4386,18.4883,644800.0
2009-07-15 14:30:00,26.07,26.18,26.06,26.17,614500.0,18.4954,18.5734,18.4883,18.5663,614500.0
2009-07-15 15:00:00,26.18,26.23,26.11,26.11,794900.0,18.5734,18.6089,18.5238,18.5238,794900.0
2009-07-15 15:30:00,26.11,26.21,26.06,26.2,1888200.0,18.5238,18.5947,18.4883,18.5876,1888200.0
2009-07-16 09:30:00,26.22,26.55,26.17,26.44,1020000.0,18.6018,18.8359,18.5663,18.7579,1020000.0
2009-07-16 10:00:00,26.43,26.43,26.12,26.33,1205600.0,18.7508,18.7508,18.5309,18.6799,1205600.0
2009-07-16 10:30:00,26.32,26.36,26.23,26.24,694000.0,18.6728,18.7011,18.6089,18.616,694000.0
2009-07-16 11:00:00,26.23,26.3,26.11,26.13,647800.0,18.6089,18.6586,18.5238,18.538,647800.0
2009-07-16 11:30:00,26.13,26.26,26.1,26.24,249000.0,18.538,18.6302,18.5167,18.616,249000.0
2009-07-16 12:00:00,26.24,26.25,26.2,26.25,122300.0,18.616,18.6231,18.5876,18.6231,122300.0
2009-07-16 12:30:00,26.25,26.3,26.24,26.24,428900.0,18.6231,18.6586,18.616,18.616,428900.0
2009-07-16 13:00:00,26.25,26.27,26.14,26.15,326200.0,18.6231,18.6373,18.5451,18.5522,326200.0
2009-07-16 13:30:00,26.14,26.33,26.12,26.33,291500.0,18.5451,18.6799,18.5309,18.6799,291500.0
2009-07-16 14:00:00,26.33,26.44,26.3,26.43,234200.0,18.6799,18.7579,18.6586,18.7508,234200.0
2009-07-16 14:30:00,26.43,26.54,26.42,26.51,350700.0,18.7508,18.8288,18.7437,18.8076,350700.0
2009-07-16 15:00:00,26.51,26.55,26.44,26.53,328700.0,18.8076,18.8359,18.7579,18.8217,328700.0
2009-07-16 15:30:00,26.54,26.65,26.49,26.53,840200.0,18.8288,18.9069,18.7934,18.8217,840200.0
2009-07-17 09:30:00,26.5,26.59,26.34,26.54,682000.0,18.8005,18.8643,18.687,18.8288,682000.0
2009-07-17 10:00:00,26.53,26.69,26.42,26.69,588400.0,18.8217,18.9353,18.7437,18.9353,588400.0
2009-07-17 10:30:00,26.68,26.74,26.53,26.53,229800.0,18.9282,18.9707,18.8217,18.8217,229800.0
2009-07-17 11:00:00,26.52,26.58,26.44,26.55,349300.0,18.8147,18.8572,18.7579,18.8359,349300.0
2009-07-17 11:30:00,26.55,26.6,26.49,26.59,193600.0,18.8359,18.8714,18.7934,18.8643,193600.0
2009-07-17 12:00:00,26.59,26.74,26.56,26.66,223500.0,18.8643,18.9707,18.843,18.914,223500.0
2009-07-17 12:30:00,26.67,26.71,26.63,26.67,204100.0,18.9211,18.9495,18.8927,18.9211,204100.0
2009-07-17 13:00:00,26.67,26.74,26.66,26.74,119400.0,18.9211,18.9707,18.914,18.9707,119400.0
2009-07-17 13:30:00,26.74,26.83,26.72,26.72,421400.0,18.9707,19.0346,18.9565,18.9565,421400.0
2009-07-17 14:00:00,26.73,26.75,26.66,26.69,164500.0,18.9636,18.9778,18.914,18.9353,164500.0
2009-07-17 14:30:00,26.69,26.72,26.66,26.68,235400.0,18.9353,18.9565,18.914,18.9282,235400.0
2009-07-17 15:00:00,26.68,26.7,26.61,26.63,271200.0,18.9282,18.9424,18.8785,18.8927,271200.0
2009-07-17 15:30:00,26.62,26.66,26.49,26.63,916100.0,18.8856,18.914,18.7934,18.8927,916100.0
2009-07-20 09:30:00,26.95,27.24,26.95,27.14,735900.0,19.1197,19.3255,19.1197,19.2545,735900.0
2009-07-20 10:00:00,27.15,27.25,26.97,27.01,1608000.0,19.2616,19.3326,19.1339,19.1623,1608000.0
2009-07-20 10:30:00,27.02,27.02,26.73,26.79,1689300.0,19.1694,19.1694,18.9636,19.0062,1689300.0
2009-07-20 11:00:00,26.8,26.91,26.76,26.91,664700.0,19.0133,19.0913,18.9849,19.0913,664700.0
2009-07-20 11:30:00,26.92,26.95,26.87,26.88,164500.0,19.0984,19.1197,19.063,19.0701,164500.0
2009-07-20 12:00:00,26.89,27.02,26.89,27.02,482300.0,19.0772,19.1694,19.0772,19.1694,482300.0
2009-07-20 12:30:00,27.02,27.12,27.01,27.02,699300.0,19.1694,19.2403,19.1623,19.1694,699300.0
2009-07-20 13:00:00,27.02,27.07,26.97,26.98,114700.0,19.1694,19.2049,19.1339,19.141,114700.0
2009-07-20 13:30:00,26.98,26.99,26.88,26.96,873400.0,19.141,19.1481,19.0701,19.1268,873400.0
2009-07-20 14:00:00,26.96,27.05,26.93,27.01,203300.0,19.1268,19.1907,19.1055,19.1623,203300.0
2009-07-20 14:30:00,27.02,27.09,27.02,27.07,275400.0,19.1694,19.219,19.1694,19.2049,275400.0
2009-07-20 15:00:00,27.06,27.21,27.05,27.17,796100.0,19.1978,19.3042,19.1907,19.2758,796100.0
2009-07-20 15:30:00,27.16,27.23,27.1,27.18,1824200.0,19.2687,19.3184,19.2261,19.2829,1824200.0
2009-07-21 09:30:00,27.75,27.94,27.69,27.85,3487200.0,19.6873,19.8221,19.6447,19.7582,3487200.0
2009-07-21 10:00:00,27.84,27.89,27.5,27.65,1939400.0,19.7511,19.7866,19.5099,19.6163,1939400.0
2009-07-21 10:30:00,27.65,27.84,27.63,27.73,592600.0,19.6163,19.7511,19.6021,19.6731,592600.0
2009-07-21 11:00:00,27.73,27.76,27.58,27.61,647100.0,19.6731,19.6944,19.5667,19.588,647100.0
2009-07-21 11:30:00,27.61,27.62,27.16,27.19,1255500.0,19.588,19.5951,19.2687,19.29,1255500.0
2009-07-21 12:00:00,27.18,27.3,27.11,27.15,1285100.0,19.2829,19.368,19.2332,19.2616,1285100.0
2009-07-21 12:30:00,27.15,27.16,27.01,27.06,2051300.0,19.2616,19.2687,19.1623,19.1978,2051300.0
2009-07-21 13:00:00,27.05,27.15,26.92,27.15,644800.0,19.1907,19.2616,19.0984,19.2616,644800.0
2009-07-21 13:30:00,27.16,27.25,27.11,27.19,1109600.0,19.2687,19.3326,19.2332,19.29,1109600.0
2009-07-21 14:00:00,27.19,27.34,27.18,27.29,472400.0,19.29,19.3964,19.2829,19.3609,472400.0
2009-07-21 14:30:00,27.29,27.41,27.21,27.41,743900.0,19.3609,19.4461,19.3042,19.4461,743900.0
2009-07-21 15:00:00,27.42,27.48,27.39,27.47,690000.0,19.4532,19.4957,19.4319,19.4886,690000.0
2009-07-21 15:30:00,27.47,27.54,27.42,27.53,1132700.0,19.4886,19.5383,19.4532,19.5312,1132700.0
2009-07-22 09:30:00,27.27,27.56,27.18,27.52,1917200.0,19.3467,19.5525,19.2829,19.5241,1917200.0
2009-07-22 10:00:00,27.52,27.65,27.44,27.46,517400.0,19.5241,19.6163,19.4674,19.4815,517400.0
2009-07-22 10:30:00,27.47,27.55,27.35,27.55,951800.0,19.4886,19.5454,19.4035,19.5454,951800.0
2009-07-22 11:00:00,27.54,27.65,27.51,27.61,756000.0,19.5383,19.6163,19.517,19.588,756000.0
2009-07-22 11:30:00,27.6,27.65,27.53,27.59,203500.0,19.5809,19.6163,19.5312,19.5738,203500.0
2009-07-22 12:00:00,27.59,27.72,27.55,27.7,345200.0,19.5738,19.666,19.5454,19.6518,345200.0
2009-07-22 12:30:00,27.69,27.81,27.67,27.72,558200.0,19.6447,19.7298,19.6305,19.666,558200.0
2009-07-22 13:00:00,27.73,27.81,27.68,27.72,187800.0,19.6731,19.7298,19.6376,19.666,187800.0
2009-07-22 13:30:00,27.71,27.74,27.64,27.72,364000.0,19.6589,19.6802,19.6092,19.666,364000.0
2009-07-22 14:00:00,27.74,27.76,27.62,27.66,352800.0,19.6802,19.6944,19.5951,19.6234,352800.0
2009-07-22 14:30:00,27.66,27.73,27.65,27.72,365000.0,19.6234,19.6731,19.6163,19.666,365000.0
2009-07-22 15:00:00,27.72,27.75,27.53,27.57,803900.0,19.666,19.6873,19.5312,19.5596,803900.0
2009-07-22 15:30:00,27.57,27.67,27.51,27.65,2385000.0,19.5596,19.6305,19.517,19.6163,2385000.0
2009-07-23 09:30:00,27.55,28.04,27.54,28.04,1397200.0,19.5454,19.893,19.5383,19.893,1397200.0
2009-07-23 10:00:00,28.01,28.27,27.92,28.19,1001600.0,19.8717,20.0562,19.8079,19.9994,1001600.0
2009-07-23 10:30:00,28.19,28.43,28.18,28.38,1832200.0,19.9994,20.1697,19.9923,20.1342,1832200.0
2009-07-23 11:00:00,28.38,28.65,28.38,28.62,869400.0,20.1342,20.3258,20.1342,20.3045,869400.0
2009-07-23 11:30:00,28.62,28.64,28.55,28.57,569400.0,20.3045,20.3187,20.2548,20.269,569400.0
2009-07-23 12:00:00,28.57,28.59,28.53,28.58,440500.0,20.269,20.2832,20.2407,20.2761,440500.0
2009-07-23 12:30:00,28.57,28.66,28.56,28.62,494500.0,20.269,20.3329,20.2619,20.3045,494500.0
2009-07-23 13:00:00,28.62,28.63,28.53,28.59,544800.0,20.3045,20.3116,20.2407,20.2832,544800.0
2009-07-23 13:30:00,28.59,28.69,28.55,28.56,523100.0,20.2832,20.3542,20.2548,20.2619,523100.0
2009-07-23 14:00:00,28.56,28.59,28.49,28.56,715200.0,20.2619,20.2832,20.2123,20.2619,715200.0
2009-07-23 14:30:00,28.56,28.59,28.52,28.56,529100.0,20.2619,20.2832,20.2336,20.2619,529100.0
2009-07-23 15:00:00,28.56,28.63,28.55,28.62,664300.0,20.2619,20.3116,20.2548,20.3045,664300.0
2009-07-23 15:30:00,28.62,28.62,28.45,28.51,1634200.0,20.3045,20.3045,20.1839,20.2265,1634200.0
2009-07-24 09:30:00,28.37,28.73,28.35,28.44,1083300.0,20.1271,20.3825,20.113,20.1768,1083300.0
2009-07-24 10:00:00,28.44,28.55,28.36,28.48,1179000.0,20.1768,20.2548,20.12,20.2052,1179000.0
2009-07-24 10:30:00,28.48,28.49,28.2,28.24,613900.0,20.2052,20.2123,20.0065,20.0349,613900.0
2009-07-24 11:00:00,28.24,28.43,28.19,28.4,578400.0,20.0349,20.1697,19.9994,20.1484,578400.0
2009-07-24 11:30:00,28.4,28.6,28.4,28.59,563000.0,20.1484,20.2903,20.1484,20.2832,563000.0
2009-07-24 12:00:00,28.58,28.61,28.49,28.53,388800.0,20.2761,20.2974,20.2123,20.2407,388800.0
2009-07-24 12:30:00,28.53,28.54,28.42,28.43,372700.0,20.2407,20.2477,20.1626,20.1697,372700.0
2009-07-24 13:00:00,28.44,28.55,28.44,28.52,438300.0,20.1768,20.2548,20.1768,20.2336,438300.0
2009-07-24 13:30:00,28.52,28.66,28.52,28.59,519400.0,20.2336,20.3329,20.2336,20.2832,519400.0
2009-07-24 14:00:00,28.6,28.67,28.52,28.55,617000.0,20.2903,20.34,20.2336,20.2548,617000.0
2009-07-24 14:30:00,28.55,28.61,28.52,28.59,326700.0,20.2548,20.2974,20.2336,20.2832,326700.0
2009-07-24 15:00:00,28.6,28.66,28.56,28.64,342300.0,20.2903,20.3329,20.2619,20.3187,342300.0
2009-07-24 15:30:00,28.63,28.74,28.58,28.72,846200.0,20.3116,20.3896,20.2761,20.3754,846200.0
2009-07-27 11:00:00,28.74,28.85,28.73,28.81,310000.0,20.3896,20.4677,20.3825,20.4393,310000.0
2009-07-27 11:30:00,28.81,28.9,28.7,28.7,343100.0,20.4393,20.5031,20.3613,20.3613,343100.0
2009-07-27 12:00:00,28.7,28.78,28.67,28.74,218200.0,20.3613,20.418,20.34,20.3896,218200.0
2009-07-27 12:30:00,28.74,28.78,28.69,28.75,276000.0,20.3896,20.418,20.3542,20.3967,276000.0
2009-07-27 13:00:00,28.75,28.78,28.67,28.67,248500.0,20.3967,20.418,20.34,20.34,248500.0
2009-07-27 13:30:00,28.67,28.79,28.65,28.76,245400.0,20.34,20.4251,20.3258,20.4038,245400.0
2009-07-27 14:00:00,28.76,28.78,28.7,28.73,366400.0,20.4038,20.418,20.3613,20.3825,366400.0
2009-07-27 14:30:00,28.74,28.83,28.71,28.81,337200.0,20.3896,20.4535,20.3684,20.4393,337200.0
2009-07-27 15:00:00,28.81,28.84,28.73,28.78,568500.0,20.4393,20.4606,20.3825,20.418,568500.0
2009-07-27 15:30:00,28.78,28.84,28.69,28.82,1285800.0,20.418,20.4606,20.3542,20.4464,1285800.0
2009-07-28 09:30:00,28.45,28.71,28.24,28.66,1620500.0,20.1839,20.3684,20.0349,20.3329,1620500.0
2009-07-28 10:00:00,28.66,28.67,28.27,28.39,1169800.0,20.3329,20.34,20.0562,20.1413,1169800.0
2009-07-28 10:30:00,28.39,28.47,28.35,28.45,383300.0,20.1413,20.1981,20.113,20.1839,383300.0
2009-07-28 11:00:00,28.44,28.44,28.19,28.21,1337800.0,20.1768,20.1768,19.9994,20.0136,1337800.0
2009-07-28 11:30:00,28.2,28.33,28.09,28.31,1330800.0,20.0065,20.0988,19.9285,20.0846,1330800.0
2009-07-28 12:00:00,28.31,28.37,28.24,28.29,178200.0,20.0846,20.1271,20.0349,20.0704,178200.0
2009-07-28 12:30:00,28.29,28.36,28.28,28.34,93000.0,20.0704,20.12,20.0633,20.1059,93000.0
2009-07-28 13:00:00,28.34,28.43,28.24,28.41,738600.0,20.1059,20.1697,20.0349,20.1555,738600.0
2009-07-28 13:30:00,28.42,28.48,28.34,28.45,787900.0,20.1626,20.2052,20.1059,20.1839,787900.0
2009-07-28 14:00:00,28.45,28.59,28.4,28.56,549500.0,20.1839,20.2832,20.1484,20.2619,549500.0
2009-07-28 14:30:00,28.57,28.69,28.46,28.49,855400.0,20.269,20.3542,20.191,20.2123,855400.0
2009-07-28 15:00:00,28.5,28.52,28.39,28.46,426400.0,20.2194,20.2336,20.1413,20.191,426400.0
2009-07-28 15:30:00,28.46,28.61,28.44,28.61,801800.0,20.191,20.2974,20.1768,20.2974,801800.0
2009-07-29 09:30:00,28.1,28.17,27.79,28.0,1095000.0,19.9356,19.9853,19.7157,19.8646,1095000.0
2009-07-29 10:00:00,28.0,28.09,27.9,27.96,1728300.0,19.8646,19.9285,19.7937,19.8363,1728300.0
2009-07-29 10:30:00,27.96,27.96,27.78,27.9,1095700.0,19.8363,19.8363,19.7086,19.7937,1095700.0
2009-07-29 11:00:00,27.9,27.95,27.81,27.85,922600.0,19.7937,19.8292,19.7298,19.7582,922600.0
2009-07-29 11:30:00,27.85,27.96,27.79,27.96,1358700.0,19.7582,19.8363,19.7157,19.8363,1358700.0
2009-07-29 12:00:00,27.97,28.01,27.94,28.0,411300.0,19.8434,19.8717,19.8221,19.8646,411300.0
2009-07-29 12:30:00,28.01,28.07,27.98,27.98,448600.0,19.8717,19.9143,19.8505,19.8505,448600.0
2009-07-29 13:00:00,27.98,27.98,27.82,27.87,1018000.0,19.8505,19.8505,19.7369,19.7724,1018000.0
2009-07-29 13:30:00,27.87,27.91,27.82,27.9,685600.0,19.7724,19.8008,19.7369,19.7937,685600.0
2009-07-29 14:00:00,27.9,28.02,27.86,27.99,1359400.0,19.7937,19.8788,19.7653,19.8575,1359400.0
2009-07-29 14:30:00,27.99,27.99,27.79,27.79,1275000.0,19.8575,19.8575,19.7157,19.7157,1275000.0
2009-07-29 15:00:00,27.8,27.95,27.8,27.93,450400.0,19.7228,19.8292,19.7228,19.815,450400.0
2009-07-29 15:30:00,27.94,28.09,27.92,28.0,1605700.0,19.8221,19.9285,19.8079,19.8646,1605700.0
2009-07-30 09:30:00,28.48,28.95,28.46,28.92,2354600.0,20.2052,20.5386,20.191,20.5173,2354600.0
2009-07-30 10:00:00,28.91,29.02,28.85,28.91,1752600.0,20.5102,20.5883,20.4677,20.5102,1752600.0
2009-07-30 10:30:00,28.91,29.08,28.9,29.08,1143700.0,20.5102,20.6309,20.5031,20.6309,1143700.0
2009-07-30 11:00:00,29.07,29.08,28.92,28.95,755600.0,20.6238,20.6309,20.5173,20.5386,755600.0
2009-07-30 11:30:00,28.94,28.96,28.79,28.79,312600.0,20.5315,20.5457,20.4251,20.4251,312600.0
2009-07-30 12:00:00,28.8,28.94,28.8,28.85,419900.0,20.4322,20.5315,20.4322,20.4677,419900.0
2009-07-30 12:30:00,28.85,28.98,28.85,28.95,360100.0,20.4677,20.5599,20.4677,20.5386,360100.0
2009-07-30 13:00:00,28.94,29.05,28.94,29.01,700200.0,20.5315,20.6096,20.5315,20.5812,700200.0
2009-07-30 13:30:00,29.02,29.08,28.97,28.99,324600.0,20.5883,20.6309,20.5528,20.567,324600.0
2009-07-30 14:00:00,28.98,29.03,28.96,28.98,490200.0,20.5599,20.5954,20.5457,20.5599,490200.0
2009-07-30 14:30:00,28.97,28.99,28.92,28.95,540100.0,20.5528,20.567,20.5173,20.5386,540100.0
2009-07-30 15:00:00,28.95,29.05,28.95,29.04,522500.0,20.5386,20.6096,20.5386,20.6025,522500.0
2009-07-30 15:30:00,29.03,29.04,28.73,28.76,1805200.0,20.5954,20.6025,20.3825,20.4038,1805200.0
2009-07-31 09:30:00,28.85,29.13,28.67,28.91,1117100.0,20.4677,20.6663,20.34,20.5102,1117100.0
2009-07-31 10:00:00,28.92,29.1,28.7,29.02,894600.0,20.5173,20.645,20.3613,20.5883,894600.0
2009-07-31 10:30:00,29.03,29.17,29.02,29.09,362800.0,20.5954,20.6947,20.5883,20.6379,362800.0
2009-07-31 11:00:00,29.09,29.11,28.96,29.05,454500.0,20.6379,20.6521,20.5457,20.6096,454500.0
2009-07-31 11:30:00,29.04,29.2,28.97,29.17,379400.0,20.6025,20.716,20.5528,20.6947,379400.0
2009-07-31 12:00:00,29.17,29.26,29.11,29.24,752300.0,20.6947,20.7586,20.6521,20.7444,752300.0
2009-07-31 12:30:00,29.25,29.26,29.15,29.18,467400.0,20.7515,20.7586,20.6805,20.7018,467400.0
2009-07-31 13:00:00,29.17,29.21,29.13,29.21,298800.0,20.6947,20.7231,20.6663,20.7231,298800.0
2009-07-31 13:30:00,29.22,29.31,29.21,29.28,478000.0,20.7302,20.794,20.7231,20.7727,478000.0
2009-07-31 14:00:00,29.28,29.39,29.27,29.38,409000.0,20.7727,20.8508,20.7656,20.8437,409000.0
2009-07-31 14:30:00,29.38,29.39,29.19,29.22,537800.0,20.8437,20.8508,20.7089,20.7302,537800.0
2009-07-31 15:00:00,29.22,29.36,29.19,29.3,411900.0,20.7302,20.8295,20.7089,20.7869,411900.0
2009-07-31 15:30:00,29.31,29.31,29.02,29.1,2117500.0,20.794,20.794,20.5883,20.645,2117500.0
2009-08-03 09:30:00,29.63,29.89,29.5,29.83,2626200.0,21.021,21.2055,20.9288,21.1629,2626200.0
2009-08-03 10:00:00,29.83,30.0,29.78,29.92,1742400.0,21.1629,21.2835,21.1275,21.2268,1742400.0
2009-08-03 10:30:00,29.92,30.03,29.81,29.85,748300.0,21.2268,21.3048,21.1488,21.1771,748300.0
2009-08-03 11:00:00,29.85,29.94,29.82,29.87,711600.0,21.1771,21.241,21.1558,21.1913,711600.0
2009-08-03 11:30:00,29.87,30.0,29.86,29.98,584900.0,21.1913,21.2835,21.1842,21.2694,584900.0
2009-08-03 12:00:00,29.98,30.04,29.96,30.0,188800.0,21.2694,21.3119,21.2552,21.2835,188800.0
2009-08-03 12:30:00,30.0,30.02,29.91,29.97,286200.0,21.2835,21.2977,21.2197,21.2623,286200.0
2009-08-03 13:00:00,29.97,30.05,29.97,30.02,247800.0,21.2623,21.319,21.2623,21.2977,247800.0
2009-08-03 13:30:00,30.02,30.09,30.02,30.08,208500.0,21.2977,21.3474,21.2977,21.3403,208500.0
2009-08-03 14:00:00,30.08,30.14,30.08,30.08,238000.0,21.3403,21.3829,21.3403,21.3403,238000.0
2009-08-03 14:30:00,30.09,30.09,30.03,30.04,270900.0,21.3474,21.3474,21.3048,21.3119,270900.0
2009-08-03 15:00:00,30.04,30.14,30.04,30.12,385300.0,21.3119,21.3829,21.3119,21.3687,385300.0
2009-08-03 15:30:00,30.12,30.12,29.99,30.09,1050600.0,21.3687,21.3687,21.2765,21.3474,1050600.0
2009-08-04 09:30:00,29.83,29.96,29.67,29.86,874300.0,21.1629,21.2552,21.0494,21.1842,874300.0
2009-08-04 10:00:00,29.87,30.0,29.81,29.88,1498000.0,21.1913,21.2835,21.1488,21.1984,1498000.0
2009-08-04 10:30:00,29.88,29.97,29.82,29.95,378700.0,21.1984,21.2623,21.1558,21.2481,378700.0
2009-08-04 11:00:00,29.96,30.04,29.94,29.99,323800.0,21.2552,21.3119,21.241,21.2765,323800.0
2009-08-04 11:30:00,29.99,30.11,29.96,30.08,356200.0,21.2765,21.3616,21.2552,21.3403,356200.0
2009-08-04 12:00:00,30.08,30.21,30.05,30.2,585100.0,21.3403,21.4325,21.319,21.4254,585100.0
2009-08-04 12:30:00,30.2,30.27,30.12,30.26,191200.0,21.4254,21.4751,21.3687,21.468,191200.0
2009-08-04 13:00:00,30.26,30.26,30.15,30.17,192000.0,21.468,21.468,21.39,21.4042,192000.0
2009-08-04 13:30:00,30.18,30.18,29.86,29.9,510800.0,21.4112,21.4112,21.1842,21.2126,510800.0
2009-08-04 14:00:00,29.89,30.0,29.87,30.0,252200.0,21.2055,21.2835,21.1913,21.2835,252200.0
2009-08-04 14:30:00,30.0,30.09,29.94,29.95,190800.0,21.2835,21.3474,21.241,21.2481,190800.0
2009-08-04 15:00:00,29.95,30.02,29.91,29.93,328400.0,21.2481,21.2977,21.2197,21.2339,328400.0
2009-08-04 15:30:00,29.93,30.04,29.87,30.04,834900.0,21.2339,21.3119,21.1913,21.3119,834900.0
2009-08-05 09:30:00,30.12,30.28,29.97,30.02,811400.0,21.3687,21.4822,21.2623,21.2977,811400.0
2009-08-05 10:00:00,30.03,30.03,29.67,29.8,1269300.0,21.3048,21.3048,21.0494,21.1417,1269300.0
2009-08-05 10:30:00,29.8,29.84,29.67,29.83,683200.0,21.1417,21.17,21.0494,21.1629,683200.0
2009-08-05 11:00:00,29.84,29.94,29.8,29.93,349200.0,21.17,21.241,21.1417,21.2339,349200.0
2009-08-05 11:30:00,29.94,29.94,29.81,29.88,202500.0,21.241,21.241,21.1488,21.1984,202500.0
2009-08-05 12:00:00,29.88,30.05,29.85,30.0,418100.0,21.1984,21.319,21.1771,21.2835,418100.0
2009-08-05 12:30:00,30.0,30.0,29.88,29.9,426100.0,21.2835,21.2835,21.1984,21.2126,426100.0
2009-08-05 13:00:00,29.91,30.06,29.85,30.04,429600.0,21.2197,21.3261,21.1771,21.3119,429600.0
2009-08-05 13:30:00,30.04,30.07,30.02,30.02,189800.0,21.3119,21.3332,21.2977,21.2977,189800.0
2009-08-05 14:00:00,30.03,30.13,30.0,30.09,880100.0,21.3048,21.3758,21.2835,21.3474,880100.0
2009-08-05 14:30:00,30.09,30.3,30.09,30.26,487000.0,21.3474,21.4964,21.3474,21.468,487000.0
2009-08-05 15:00:00,30.26,30.38,30.23,30.36,306600.0,21.468,21.5531,21.4467,21.5389,306600.0
2009-08-05 15:30:00,30.36,30.36,30.19,30.25,1732100.0,21.5389,21.5389,21.4183,21.4609,1732100.0
2009-08-06 09:30:00,30.44,30.6,30.12,30.17,1088200.0,21.5957,21.7092,21.3687,21.4042,1088200.0
2009-08-06 10:00:00,30.16,30.18,29.97,30.1,659100.0,21.3971,21.4112,21.2623,21.3545,659100.0
2009-08-06 10:30:00,30.11,30.24,30.09,30.12,463700.0,21.3616,21.4538,21.3474,21.3687,463700.0
2009-08-06 11:00:00,30.12,30.26,30.11,30.2,404400.0,21.3687,21.468,21.3616,21.4254,404400.0
2009-08-06 11:30:00,30.19,30.2,30.11,30.15,250300.0,21.4183,21.4254,21.3616,21.39,250300.0
2009-08-06 12:00:00,30.16,30.16,29.97,30.02,482900.0,21.3971,21.3971,21.2623,21.2977,482900.0
2009-08-06 12:30:00,30.01,30.11,29.99,30.02,432900.0,21.2906,21.3616,21.2765,21.2977,432900.0
2009-08-06 13:00:00,30.02,30.14,29.99,30.09,363900.0,21.2977,21.3829,21.2765,21.3474,363900.0
2009-08-06 13:30:00,30.09,30.16,29.97,29.98,498400.0,21.3474,21.3971,21.2623,21.2694,498400.0
2009-08-06 14:00:00,29.97,29.97,29.8,29.92,503200.0,21.2623,21.2623,21.1417,21.2268,503200.0
2009-08-06 14:30:00,29.93,30.03,29.86,29.99,587300.0,21.2339,21.3048,21.1842,21.2765,587300.0
2009-08-06 15:00:00,29.98,30.17,29.98,30.13,1359600.0,21.2694,21.4042,21.2694,21.3758,1359600.0
2009-08-06 15:30:00,30.14,30.15,30.02,30.08,1358500.0,21.3829,21.39,21.2977,21.3403,1358500.0
2009-08-07 09:30:00,30.4,30.48,29.99,29.99,3828400.0,21.5673,21.6241,21.2765,21.2765,3828400.0
2009-08-07 10:00:00,29.99,30.07,29.79,29.98,2731800.0,21.2765,21.3332,21.1346,21.2694,2731800.0
2009-08-07 10:30:00,29.98,30.32,29.97,30.29,1140700.0,21.2694,21.5106,21.2623,21.4893,1140700.0
2009-08-07 11:00:00,30.3,30.38,30.25,30.31,966900.0,21.4964,21.5531,21.4609,21.5035,966900.0
2009-08-07 11:30:00,30.3,30.41,30.21,30.38,1474300.0,21.4964,21.5744,21.4325,21.5531,1474300.0
2009-08-07 12:00:00,30.38,30.41,30.24,30.27,668300.0,21.5531,21.5744,21.4538,21.4751,668300.0
2009-08-07 12:30:00,30.27,30.4,30.26,30.35,867900.0,21.4751,21.5673,21.468,21.5319,867900.0
2009-08-07 13:00:00,30.35,30.52,30.35,30.52,299100.0,21.5319,21.6525,21.5319,21.6525,299100.0
2009-08-07 13:30:00,30.52,30.53,30.43,30.44,814600.0,21.6525,21.6596,21.5886,21.5957,814600.0
2009-08-07 14:00:00,30.44,30.5,30.41,30.44,961500.0,21.5957,21.6383,21.5744,21.5957,961500.0
2009-08-07 14:30:00,30.43,30.45,30.32,30.34,366000.0,21.5886,21.6028,21.5106,21.5248,366000.0
2009-08-07 15:00:00,30.34,30.34,30.19,30.28,432800.0,21.5248,21.5248,21.4183,21.4822,432800.0
2009-08-07 15:30:00,30.28,30.32,30.19,30.25,1132300.0,21.4822,21.5106,21.4183,21.4609,1132300.0
2009-08-10 09:30:00,29.96,30.11,29.79,29.85,3268900.0,21.2552,21.3616,21.1346,21.1771,3268900.0
2009-08-10 10:00:00,29.85,29.96,29.8,29.89,1571700.0,21.1771,21.2552,21.1417,21.2055,1571700.0
2009-08-10 10:30:00,29.89,30.01,29.86,29.96,765900.0,21.2055,21.2906,21.1842,21.2552,765900.0
2009-08-10 11:00:00,29.97,30.0,29.83,29.85,1419300.0,21.2623,21.2835,21.1629,21.1771,1419300.0
2009-08-10 11:30:00,29.85,29.86,29.76,29.76,612100.0,21.1771,21.1842,21.1133,21.1133,612100.0
2009-08-10 12:00:00,29.76,29.83,29.76,29.76,663800.0,21.1133,21.1629,21.1133,21.1133,663800.0
2009-08-10 12:30:00,29.76,29.77,29.64,29.72,1578100.0,21.1133,21.1204,21.0281,21.0849,1578100.0
2009-08-10 13:00:00,29.72,29.72,29.64,29.66,337700.0,21.0849,21.0849,21.0281,21.0423,337700.0
2009-08-10 13:30:00,29.66,29.76,29.66,29.68,329600.0,21.0423,21.1133,21.0423,21.0565,329600.0
2009-08-10 14:00:00,29.68,29.68,29.55,29.62,2066500.0,21.0565,21.0565,20.9643,21.014,2066500.0
2009-08-10 14:30:00,29.61,29.68,29.59,29.68,620300.0,21.0069,21.0565,20.9927,21.0565,620300.0
2009-08-10 15:00:00,29.68,29.74,29.66,29.67,553300.0,21.0565,21.0991,21.0423,21.0494,553300.0
2009-08-10 15:30:00,29.68,29.78,29.67,29.78,1158900.0,21.0565,21.1275,21.0494,21.1275,1158900.0
2009-08-11 09:30:00,29.61,29.68,29.36,29.5,2004300.0,21.0069,21.0565,20.8295,20.9288,2004300.0
2009-08-11 10:00:00,29.51,29.55,29.36,29.42,567000.0,20.9359,20.9643,20.8295,20.8721,567000.0
2009-08-11 10:30:00,29.42,29.55,29.4,29.55,1662000.0,20.8721,20.9643,20.8579,20.9643,1662000.0
2009-08-11 11:00:00,29.55,29.58,29.41,29.51,568000.0,20.9643,20.9856,20.865,20.9359,568000.0
2009-08-11 11:30:00,29.52,29.58,29.49,29.56,845000.0,20.943,20.9856,20.9217,20.9714,845000.0
2009-08-11 12:00:00,29.54,29.71,29.53,29.64,1675900.0,20.9572,21.0778,20.9501,21.0281,1675900.0
2009-08-11 12:30:00,29.64,29.72,29.6,29.6,1382200.0,21.0281,21.0849,20.9998,20.9998,1382200.0
2009-08-11 13:00:00,29.6,29.66,29.55,29.59,458900.0,20.9998,21.0423,20.9643,20.9927,458900.0
2009-08-11 13:30:00,29.6,29.73,29.59,29.68,887600.0,20.9998,21.092,20.9927,21.0565,887600.0
2009-08-11 14:00:00,29.69,29.81,29.68,29.71,1464000.0,21.0636,21.1488,21.0565,21.0778,1464000.0
2009-08-11 14:30:00,29.7,29.76,29.67,29.75,305000.0,21.0707,21.1133,21.0494,21.1062,305000.0
2009-08-11 15:00:00,29.75,29.81,29.71,29.79,470100.0,21.1062,21.1488,21.0778,21.1346,470100.0
2009-08-11 15:30:00,29.78,29.85,29.69,29.7,1834800.0,21.1275,21.1771,21.0636,21.0707,1834800.0
2009-08-12 09:30:00,29.59,29.95,29.51,29.9,1278500.0,20.9927,21.2481,20.9359,21.2126,1278500.0
2009-08-12 10:00:00,29.91,30.01,29.84,29.93,1742900.0,21.2197,21.2906,21.17,21.2339,1742900.0
2009-08-12 10:30:00,29.93,29.95,29.8,29.91,714300.0,21.2339,21.2481,21.1417,21.2197,714300.0
2009-08-12 11:00:00,29.91,29.99,29.84,29.98,453900.0,21.2197,21.2765,21.17,21.2694,453900.0
2009-08-12 11:30:00,29.98,30.0,29.93,29.93,276500.0,21.2694,21.2835,21.2339,21.2339,276500.0
2009-08-12 12:00:00,29.93,29.96,29.79,29.81,647000.0,21.2339,21.2552,21.1346,21.1488,647000.0
2009-08-12 12:30:00,29.82,29.88,29.76,29.87,340800.0,21.1558,21.1984,21.1133,21.1913,340800.0
2009-08-12 13:00:00,29.86,29.95,29.83,29.92,155800.0,21.1842,21.2481,21.1629,21.2268,155800.0
2009-08-12 13:30:00,29.91,29.92,29.86,29.89,135100.0,21.2197,21.2268,21.1842,21.2055,135100.0
2009-08-12 14:00:00,29.89,29.96,29.66,29.67,898100.0,21.2055,21.2552,21.0423,21.0494,898100.0
2009-08-12 14:30:00,29.67,29.99,29.63,29.98,1437600.0,21.0494,21.2765,21.021,21.2694,1437600.0
2009-08-12 15:00:00,29.96,30.18,29.95,30.18,1171400.0,21.2552,21.4112,21.2481,21.4112,1171400.0
2009-08-12 15:30:00,30.17,30.26,29.91,29.97,2059100.0,21.4042,21.468,21.2197,21.2623,2059100.0
2009-08-13 09:30:00,30.33,30.45,30.15,30.2,3179600.0,21.5177,21.6028,21.39,21.4254,3179600.0
2009-08-13 10:00:00,30.19,30.43,30.13,30.38,820500.0,21.4183,21.5886,21.3758,21.5531,820500.0
2009-08-13 10:30:00,30.38,30.68,30.35,30.62,853900.0,21.5531,21.766,21.5319,21.7234,853900.0
2009-08-13 11:00:00,30.62,30.63,30.39,30.44,596300.0,21.7234,21.7305,21.5602,21.5957,596300.0
2009-08-13 11:30:00,30.44,30.48,30.38,30.44,431700.0,21.5957,21.6241,21.5531,21.5957,431700.0
2009-08-13 12:00:00,30.44,30.57,30.42,30.54,1006700.0,21.5957,21.6879,21.5815,21.6667,1006700.0
2009-08-13 12:30:00,30.54,30.63,30.52,30.56,852900.0,21.6667,21.7305,21.6525,21.6808,852900.0
2009-08-13 13:00:00,30.56,30.67,30.52,30.53,333800.0,21.6808,21.7589,21.6525,21.6596,333800.0
2009-08-13 13:30:00,30.53,30.57,30.44,30.48,422000.0,21.6596,21.6879,21.5957,21.6241,422000.0
2009-08-13 14:00:00,30.49,30.49,30.33,30.41,598000.0,21.6312,21.6312,21.5177,21.5744,598000.0
2009-08-13 14:30:00,30.42,30.52,30.39,30.41,421800.0,21.5815,21.6525,21.5602,21.5744,421800.0
2009-08-13 15:00:00,30.41,30.59,30.41,30.55,693200.0,21.5744,21.7021,21.5744,21.6737,693200.0
2009-08-13 15:30:00,30.55,30.62,30.52,30.62,1747800.0,21.6737,21.7234,21.6525,21.7234,1747800.0
2009-08-14 09:30:00,30.64,30.65,29.89,29.89,1898300.0,21.7376,21.7447,21.2055,21.2055,1898300.0
2009-08-14 10:00:00,29.88,29.88,29.64,29.77,1797600.0,21.1984,21.1984,21.0281,21.1204,1797600.0
2009-08-14 10:30:00,29.76,29.77,29.57,29.67,891300.0,21.1133,21.1204,20.9785,21.0494,891300.0
2009-08-14 11:00:00,29.68,29.76,29.57,29.57,1180300.0,21.0565,21.1133,20.9785,20.9785,1180300.0
2009-08-14 11:30:00,29.57,29.67,29.5,29.64,287200.0,20.9785,21.0494,20.9288,21.0281,287200.0
2009-08-14 12:00:00,29.64,29.66,29.59,29.61,192500.0,21.0281,21.0423,20.9927,21.0069,192500.0
2009-08-14 12:30:00,29.6,29.69,29.59,29.68,221900.0,20.9998,21.0636,20.9927,21.0565,221900.0
2009-08-14 13:00:00,29.68,29.76,29.62,29.72,1570100.0,21.0565,21.1133,21.014,21.0849,1570100.0
2009-08-14 13:30:00,29.71,29.76,29.7,29.71,843700.0,21.0778,21.1133,21.0707,21.0778,843700.0
2009-08-14 14:00:00,29.72,29.73,29.63,29.63,205400.0,21.0849,21.092,21.021,21.021,205400.0
2009-08-14 14:30:00,29.62,29.69,29.6,29.64,553200.0,21.014,21.0636,20.9998,21.0281,553200.0
2009-08-14 15:00:00,29.64,29.69,29.54,29.54,657500.0,21.0281,21.0636,20.9572,20.9572,657500.0
2009-08-14 15:30:00,29.55,29.82,29.54,29.8,1432500.0,20.9643,21.1558,20.9572,21.1417,1432500.0
2009-08-17 09:30:00,28.96,29.13,28.52,28.72,3214600.0,20.5457,20.6663,20.2336,20.3754,3214600.0
2009-08-17 10:00:00,28.72,28.78,28.65,28.76,928900.0,20.3754,20.418,20.3258,20.4038,928900.0
2009-08-17 10:30:00,28.76,28.77,28.67,28.7,1172600.0,20.4038,20.4109,20.34,20.3613,1172600.0
2009-08-17 11:00:00,28.7,28.76,28.63,28.74,536100.0,20.3613,20.4038,20.3116,20.3896,536100.0
2009-08-17 11:30:00,28.75,28.82,28.71,28.79,1226800.0,20.3967,20.4464,20.3684,20.4251,1226800.0
2009-08-17 12:00:00,28.8,28.81,28.72,28.8,497900.0,20.4322,20.4393,20.3754,20.4322,497900.0
2009-08-17 12:30:00,28.8,28.83,28.78,28.79,342500.0,20.4322,20.4535,20.418,20.4251,342500.0
2009-08-17 13:00:00,28.79,28.84,28.75,28.83,566700.0,20.4251,20.4606,20.3967,20.4535,566700.0
2009-08-17 13:30:00,28.83,28.83,28.75,28.82,987600.0,20.4535,20.4535,20.3967,20.4464,987600.0
2009-08-17 14:00:00,28.81,28.82,28.73,28.82,695100.0,20.4393,20.4464,20.3825,20.4464,695100.0
2009-08-17 14:30:00,28.82,28.83,28.75,28.79,482800.0,20.4464,20.4535,20.3967,20.4251,482800.0
2009-08-17 15:00:00,28.79,28.84,28.7,28.74,626500.0,20.4251,20.4606,20.3613,20.3896,626500.0
2009-08-17 15:30:00,28.74,28.77,28.61,28.67,1732800.0,20.3896,20.4109,20.2974,20.34,1732800.0
2009-08-18 09:30:00,28.84,28.98,28.72,28.89,1104500.0,20.4606,20.5599,20.3754,20.4961,1104500.0
2009-08-18 10:00:00,28.9,29.11,28.88,28.94,1651300.0,20.5031,20.6521,20.489,20.5315,1651300.0
2009-08-18 10:30:00,28.94,28.97,28.87,28.88,399600.0,20.5315,20.5528,20.4819,20.489,399600.0
2009-08-18 11:00:00,28.88,28.98,28.88,28.97,282200.0,20.489,20.5599,20.489,20.5528,282200.0
2009-08-18 11:30:00,28.97,29.07,28.97,29.04,327000.0,20.5528,20.6238,20.5528,20.6025,327000.0
2009-08-18 12:00:00,29.04,29.09,29.0,29.0,570500.0,20.6025,20.6379,20.5741,20.5741,570500.0
2009-08-18 12:30:00,29.01,29.08,29.0,29.02,131800.0,20.5812,20.6309,20.5741,20.5883,131800.0
2009-08-18 13:00:00,29.02,29.08,29.01,29.04,372500.0,20.5883,20.6309,20.5812,20.6025,372500.0
2009-08-18 13:30:00,29.05,29.06,28.99,29.05,234400.0,20.6096,20.6167,20.567,20.6096,234400.0
2009-08-18 14:00:00,29.04,29.11,29.04,29.11,232500.0,20.6025,20.6521,20.6025,20.6521,232500.0
2009-08-18 14:30:00,29.11,29.13,29.03,29.06,268000.0,20.6521,20.6663,20.5954,20.6167,268000.0
2009-08-18 15:00:00,29.07,29.16,29.07,29.11,503100.0,20.6238,20.6876,20.6238,20.6521,503100.0
2009-08-18 15:30:00,29.11,29.18,29.08,29.1,2230300.0,20.6521,20.7018,20.6309,20.645,2230300.0
2009-08-19 09:30:00,28.66,28.98,28.51,28.91,1437000.0,20.3329,20.5599,20.2265,20.5102,1437000.0
2009-08-19 10:00:00,28.91,29.06,28.84,28.92,916000.0,20.5102,20.6167,20.4606,20.5173,916000.0
2009-08-19 10:30:00,28.93,29.15,28.93,28.98,1501900.0,20.5244,20.6805,20.5244,20.5599,1501900.0
2009-08-19 11:00:00,28.98,29.07,28.93,28.98,400100.0,20.5599,20.6238,20.5244,20.5599,400100.0
2009-08-19 11:30:00,28.98,29.26,28.93,29.26,758800.0,20.5599,20.7586,20.5244,20.7586,758800.0
2009-08-19 12:00:00,29.26,29.51,29.23,29.45,1936000.0,20.7586,20.9359,20.7373,20.8933,1936000.0
2009-08-19 12:30:00,29.46,29.55,29.4,29.53,948900.0,20.9004,20.9643,20.8579,20.9501,948900.0
2009-08-19 13:00:00,29.53,29.65,29.52,29.56,518900.0,20.9501,21.0352,20.943,20.9714,518900.0
2009-08-19 13:30:00,29.56,29.56,29.45,29.52,292600.0,20.9714,20.9714,20.8933,20.943,292600.0
2009-08-19 14:00:00,29.52,29.53,29.43,29.43,347400.0,20.943,20.9501,20.8792,20.8792,347400.0
2009-08-19 14:30:00,29.45,29.46,29.36,29.44,237800.0,20.8933,20.9004,20.8295,20.8863,237800.0
2009-08-19 15:00:00,29.44,29.44,29.27,29.35,479100.0,20.8863,20.8863,20.7656,20.8224,479100.0
2009-08-19 15:30:00,29.34,29.45,29.27,29.44,1629700.0,20.8153,20.8933,20.7656,20.8863,1629700.0
2009-08-20 09:30:00,29.52,29.69,29.39,29.61,1413300.0,20.943,21.0636,20.8508,21.0069,1413300.0
2009-08-20 10:00:00,29.61,29.65,29.5,29.56,946100.0,21.0069,21.0352,20.9288,20.9714,946100.0
2009-08-20 10:30:00,29.57,29.65,29.57,29.59,237400.0,20.9785,21.0352,20.9785,20.9927,237400.0
2009-08-20 11:00:00,29.59,29.65,29.57,29.62,260400.0,20.9927,21.0352,20.9785,21.014,260400.0
2009-08-20 11:30:00,29.63,29.64,29.41,29.5,953300.0,21.021,21.0281,20.865,20.9288,953300.0
2009-08-20 12:00:00,29.5,29.53,29.36,29.4,648100.0,20.9288,20.9501,20.8295,20.8579,648100.0
2009-08-20 12:30:00,29.4,29.5,29.4,29.49,136500.0,20.8579,20.9288,20.8579,20.9217,136500.0
2009-08-20 13:00:00,29.49,29.51,29.45,29.5,74400.0,20.9217,20.9359,20.8933,20.9288,74400.0
2009-08-20 13:30:00,29.49,29.51,29.44,29.49,153400.0,20.9217,20.9359,20.8863,20.9217,153400.0
2009-08-20 14:00:00,29.49,29.53,29.46,29.47,166300.0,20.9217,20.9501,20.9004,20.9075,166300.0
2009-08-20 14:30:00,29.48,29.49,29.44,29.45,168400.0,20.9146,20.9217,20.8863,20.8933,168400.0
2009-08-20 15:00:00,29.46,29.55,29.45,29.53,267900.0,20.9004,20.9643,20.8933,20.9501,267900.0
2009-08-20 15:30:00,29.54,29.6,29.49,29.52,1735000.0,20.9572,20.9998,20.9217,20.943,1735000.0
2009-08-21 09:30:00,29.97,30.03,29.83,29.98,1122900.0,21.2623,21.3048,21.1629,21.2694,1122900.0
2009-08-21 10:00:00,29.99,30.32,29.99,30.17,1240800.0,21.2765,21.5106,21.2765,21.4042,1240800.0
2009-08-21 10:30:00,30.18,30.29,30.15,30.18,1032800.0,21.4112,21.4893,21.39,21.4112,1032800.0
2009-08-21 11:00:00,30.19,30.25,30.18,30.21,493200.0,21.4183,21.4609,21.4112,21.4325,493200.0
2009-08-21 11:30:00,30.2,30.25,30.19,30.22,706100.0,21.4254,21.4609,21.4183,21.4396,706100.0
2009-08-21 12:00:00,30.23,30.26,30.21,30.24,823700.0,21.4467,21.468,21.4325,21.4538,823700.0
2009-08-21 12:30:00,30.25,30.25,30.19,30.19,151400.0,21.4609,21.4609,21.4183,21.4183,151400.0
2009-08-21 13:00:00,30.21,30.31,30.18,30.29,1332600.0,21.4325,21.5035,21.4112,21.4893,1332600.0
2009-08-21 13:30:00,30.28,30.28,30.18,30.2,191500.0,21.4822,21.4822,21.4112,21.4254,191500.0
2009-08-21 14:00:00,30.19,30.21,30.15,30.15,159200.0,21.4183,21.4325,21.39,21.39,159200.0
2009-08-21 14:30:00,30.15,30.19,30.14,30.17,134000.0,21.39,21.4183,21.3829,21.4042,134000.0
2009-08-21 15:00:00,30.18,30.31,30.17,30.29,767500.0,21.4112,21.5035,21.4042,21.4893,767500.0
2009-08-21 15:30:00,30.3,30.32,30.25,30.29,1757900.0,21.4964,21.5106,21.4609,21.4893,1757900.0
2009-08-24 09:30:00,30.59,30.67,30.48,30.55,1693400.0,21.7021,21.7589,21.6241,21.6737,1693400.0
2009-08-24 10:00:00,30.55,30.64,30.54,30.63,616400.0,21.6737,21.7376,21.6667,21.7305,616400.0
2009-08-24 10:30:00,30.64,30.66,30.5,30.59,685400.0,21.7376,21.7518,21.6383,21.7021,685400.0
2009-08-24 11:00:00,30.58,30.62,30.48,30.49,448800.0,21.695,21.7234,21.6241,21.6312,448800.0
2009-08-24 11:30:00,30.49,30.51,30.42,30.42,270600.0,21.6312,21.6454,21.5815,21.5815,270600.0
2009-08-24 12:00:00,30.42,30.5,30.4,30.47,164700.0,21.5815,21.6383,21.5673,21.617,164700.0
2009-08-24 12:30:00,30.47,30.49,30.39,30.39,365400.0,21.617,21.6312,21.5602,21.5602,365400.0
2009-08-24 13:00:00,30.39,30.39,30.08,30.1,408900.0,21.5602,21.5602,21.3403,21.3545,408900.0
2009-08-24 13:30:00,30.09,30.21,30.08,30.14,313200.0,21.3474,21.4325,21.3403,21.3829,313200.0
2009-08-24 14:00:00,30.14,30.2,30.11,30.12,234200.0,21.3829,21.4254,21.3616,21.3687,234200.0
2009-08-24 14:30:00,30.12,30.15,30.1,30.13,276200.0,21.3687,21.39,21.3545,21.3758,276200.0
2009-08-24 15:00:00,30.12,30.13,29.93,30.03,471700.0,21.3687,21.3758,21.2339,21.3048,471700.0
2009-08-24 15:30:00,30.02,30.12,29.93,30.04,907900.0,21.2977,21.3687,21.2339,21.3119,907900.0
2009-08-25 09:30:00,30.21,30.45,30.21,30.39,712700.0,21.4325,21.6028,21.4325,21.5602,712700.0
2009-08-25 10:00:00,30.36,30.54,30.11,30.12,1498300.0,21.5389,21.6667,21.3616,21.3687,1498300.0
2009-08-25 10:30:00,30.12,30.33,30.12,30.28,541900.0,21.3687,21.5177,21.3687,21.4822,541900.0
2009-08-25 11:00:00,30.27,30.36,30.27,30.34,216400.0,21.4751,21.5389,21.4751,21.5248,216400.0
2009-08-25 11:30:00,30.34,30.42,30.32,30.34,234900.0,21.5248,21.5815,21.5106,21.5248,234900.0
2009-08-25 12:00:00,30.34,30.42,30.31,30.4,413600.0,21.5248,21.5815,21.5035,21.5673,413600.0
2009-08-25 12:30:00,30.41,30.44,30.27,30.27,194900.0,21.5744,21.5957,21.4751,21.4751,194900.0
2009-08-25 13:00:00,30.27,30.32,30.08,30.09,581100.0,21.4751,21.5106,21.3403,21.3474,581100.0
2009-08-25 13:30:00,30.09,30.13,29.92,29.94,306300.0,21.3474,21.3758,21.2268,21.241,306300.0
2009-08-25 14:00:00,29.94,30.0,29.89,29.98,383800.0,21.241,21.2835,21.2055,21.2694,383800.0
2009-08-25 14:30:00,29.98,30.0,29.85,29.95,385500.0,21.2694,21.2835,21.1771,21.2481,385500.0
2009-08-25 15:00:00,29.97,30.08,29.97,30.05,320200.0,21.2623,21.3403,21.2623,21.319,320200.0
2009-08-25 15:30:00,30.04,30.04,29.91,29.97,888100.0,21.3119,21.3119,21.2197,21.2623,888100.0
2009-08-26 09:30:00,29.85,29.87,29.57,29.71,494700.0,21.1771,21.1913,20.9785,21.0778,494700.0
2009-08-26 10:00:00,29.7,30.17,29.69,30.05,2251800.0,21.0707,21.4042,21.0636,21.319,2251800.0
2009-08-26 10:30:00,30.06,30.19,29.9,29.95,986000.0,21.3261,21.4183,21.2126,21.2481,986000.0
2009-08-26 11:00:00,29.96,29.97,29.75,29.78,268600.0,21.2552,21.2623,21.1062,21.1275,268600.0
2009-08-26 11:30:00,29.79,29.83,29.7,29.8,196000.0,21.1346,21.1629,21.0707,21.1417,196000.0
2009-08-26 12:00:00,29.8,29.87,29.78,29.82,164200.0,21.1417,21.1913,21.1275,21.1558,164200.0
2009-08-26 12:30:00,29.82,29.85,29.77,29.81,428800.0,21.1558,21.1771,21.1204,21.1488,428800.0
2009-08-26 13:00:00,29.81,29.82,29.67,29.73,237800.0,21.1488,21.1558,21.0494,21.092,237800.0
2009-08-26 13:30:00,29.74,29.88,29.73,29.88,125700.0,21.0991,21.1984,21.092,21.1984,125700.0
2009-08-26 14:00:00,29.89,29.9,29.77,29.81,390700.0,21.2055,21.2126,21.1204,21.1488,390700.0
2009-08-26 14:30:00,29.81,29.9,29.74,29.74,458500.0,21.1488,21.2126,21.0991,21.0991,458500.0
2009-08-26 15:00:00,29.73,29.81,29.72,29.77,475800.0,21.092,21.1488,21.0849,21.1204,475800.0
2009-08-26 15:30:00,29.76,29.86,29.72,29.84,1064000.0,21.1133,21.1842,21.0849,21.17,1064000.0
2009-08-27 09:30:00,29.8,29.87,29.46,29.5,1855100.0,21.1417,21.1913,20.9004,20.9288,1855100.0
2009-08-27 10:00:00,29.49,29.49,29.34,29.42,735200.0,20.9217,20.9217,20.8153,20.8721,735200.0
2009-08-27 10:30:00,29.43,29.51,29.32,29.33,711800.0,20.8792,20.9359,20.8011,20.8082,711800.0
2009-08-27 11:00:00,29.33,29.47,29.26,29.47,339900.0,20.8082,20.9075,20.7586,20.9075,339900.0
2009-08-27 11:30:00,29.48,29.63,29.38,29.62,817400.0,20.9146,21.021,20.8437,21.014,817400.0
2009-08-27 12:00:00,29.62,29.71,29.56,29.71,646100.0,21.014,21.0778,20.9714,21.0778,646100.0
2009-08-27 12:30:00,29.7,29.72,29.64,29.68,442000.0,21.0707,21.0849,21.0281,21.0565,442000.0
2009-08-27 13:00:00,29.69,29.72,29.59,29.64,167000.0,21.0636,21.0849,20.9927,21.0281,167000.0
2009-08-27 13:30:00,29.64,29.89,29.64,29.85,860200.0,21.0281,21.2055,21.0281,21.1771,860200.0
2009-08-27 14:00:00,29.85,29.99,29.85,29.95,1108300.0,21.1771,21.2765,21.1771,21.2481,1108300.0
2009-08-27 14:30:00,29.96,30.17,29.96,30.07,706100.0,21.2552,21.4042,21.2552,21.3332,706100.0
2009-08-27 15:00:00,30.07,30.1,29.97,29.99,673100.0,21.3332,21.3545,21.2623,21.2765,673100.0
2009-08-27 15:30:00,29.99,30.06,29.97,30.01,1023800.0,21.2765,21.3261,21.2623,21.2906,1023800.0
2009-08-28 09:30:00,30.35,30.38,30.0,30.02,1647300.0,21.5319,21.5531,21.2835,21.2977,1647300.0
2009-08-28 10:00:00,30.02,30.16,29.94,29.98,975600.0,21.2977,21.3971,21.241,21.2694,975600.0
2009-08-28 10:30:00,29.98,30.12,29.91,30.08,552400.0,21.2694,21.3687,21.2197,21.3403,552400.0
2009-08-28 11:00:00,30.08,30.13,30.02,30.1,352400.0,21.3403,21.3758,21.2977,21.3545,352400.0
2009-08-28 11:30:00,30.1,30.14,29.98,30.03,965600.0,21.3545,21.3829,21.2694,21.3048,965600.0
2009-08-28 12:00:00,30.03,30.07,29.84,29.89,703300.0,21.3048,21.3332,21.17,21.2055,703300.0
2009-08-28 12:30:00,29.89,29.97,29.88,29.92,334300.0,21.2055,21.2623,21.1984,21.2268,334300.0
2009-08-28 13:00:00,29.92,30.13,29.92,30.05,866200.0,21.2268,21.3758,21.2268,21.319,866200.0
2009-08-28 13:30:00,30.06,30.12,30.03,30.08,621300.0,21.3261,21.3687,21.3048,21.3403,621300.0
2009-08-28 14:00:00,30.08,30.15,30.04,30.07,257500.0,21.3403,21.39,21.3119,21.3332,257500.0
2009-08-28 14:30:00,30.07,30.14,29.99,30.12,555500.0,21.3332,21.3829,21.2765,21.3687,555500.0
2009-08-28 15:00:00,30.12,30.19,30.08,30.15,201100.0,21.3687,21.4183,21.3403,21.39,201100.0
2009-08-28 15:30:00,30.15,30.2,30.06,30.18,747100.0,21.39,21.4254,21.3261,21.4112,747100.0
2009-08-31 09:30:00,29.74,29.75,29.48,29.62,942000.0,21.0991,21.1062,20.9146,21.014,942000.0
2009-08-31 10:00:00,29.61,29.73,29.51,29.66,647900.0,21.0069,21.092,20.9359,21.0423,647900.0
2009-08-31 10:30:00,29.66,29.74,29.55,29.71,937700.0,21.0423,21.0991,20.9643,21.0778,937700.0
2009-08-31 11:00:00,29.71,29.72,29.61,29.63,425600.0,21.0778,21.0849,21.0069,21.021,425600.0
2009-08-31 11:30:00,29.63,29.71,29.61,29.65,270600.0,21.021,21.0778,21.0069,21.0352,270600.0
2009-08-31 12:00:00,29.65,29.73,29.63,29.71,179600.0,21.0352,21.092,21.021,21.0778,179600.0
2009-08-31 12:30:00,29.71,29.72,29.64,29.66,549600.0,21.0778,21.0849,21.0281,21.0423,549600.0
2009-08-31 13:00:00,29.66,29.66,29.61,29.63,414200.0,21.0423,21.0423,21.0069,21.021,414200.0
2009-08-31 13:30:00,29.63,29.67,29.6,29.64,301400.0,21.021,21.0494,20.9998,21.0281,301400.0
2009-08-31 14:00:00,29.64,29.67,29.61,29.65,341600.0,21.0281,21.0494,21.0069,21.0352,341600.0
2009-08-31 14:30:00,29.64,29.76,29.64,29.69,618700.0,21.0281,21.1133,21.0281,21.0636,618700.0
2009-08-31 15:00:00,29.69,29.71,29.61,29.67,269400.0,21.0636,21.0778,21.0069,21.0494,269400.0
2009-08-31 15:30:00,29.68,29.8,29.67,29.8,1108300.0,21.0565,21.1417,21.0494,21.1417,1108300.0
2009-09-01 09:30:00,29.6,30.02,29.59,29.97,1230000.0,20.9998,21.2977,20.9927,21.2623,1230000.0
2009-09-01 10:00:00,29.97,30.11,29.84,29.96,1546200.0,21.2623,21.3616,21.17,21.2552,1546200.0
2009-09-01 10:30:00,29.95,29.98,29.7,29.7,572900.0,21.2481,21.2694,21.0707,21.0707,572900.0
2009-09-01 11:00:00,29.7,29.7,29.14,29.15,1799400.0,21.0707,21.0707,20.6734,20.6805,1799400.0
2009-09-01 11:30:00,29.15,29.22,29.05,29.13,764300.0,20.6805,20.7302,20.6096,20.6663,764300.0
2009-09-01 12:00:00,29.12,29.2,29.0,29.02,1791400.0,20.6592,20.716,20.5741,20.5883,1791400.0
2009-09-01 12:30:00,29.01,29.14,28.98,29.05,382400.0,20.5812,20.6734,20.5599,20.6096,382400.0
2009-09-01 13:00:00,29.05,29.1,28.93,29.05,470800.0,20.6096,20.645,20.5244,20.6096,470800.0
2009-09-01 13:30:00,29.05,29.15,28.98,29.15,269000.0,20.6096,20.6805,20.5599,20.6805,269000.0
2009-09-01 14:00:00,29.15,29.17,29.03,29.08,286800.0,20.6805,20.6947,20.5954,20.6309,286800.0
2009-09-01 14:30:00,29.07,29.13,29.01,29.09,284600.0,20.6238,20.6663,20.5812,20.6379,284600.0
2009-09-01 15:00:00,29.09,29.14,28.98,29.01,497100.0,20.6379,20.6734,20.5599,20.5812,497100.0
2009-09-01 15:30:00,29.0,29.1,28.9,28.97,2567300.0,20.5741,20.645,20.5031,20.5528,2567300.0
2009-09-02 09:30:00,28.92,29.08,28.67,28.88,1970300.0,20.5173,20.6309,20.34,20.489,1970300.0
2009-09-02 10:00:00,28.87,28.98,28.76,28.78,648500.0,20.4819,20.5599,20.4038,20.418,648500.0
2009-09-02 10:30:00,28.78,29.13,28.67,29.13,696100.0,20.418,20.6663,20.34,20.6663,696100.0
2009-09-02 11:00:00,29.13,29.23,29.01,29.21,982700.0,20.6663,20.7373,20.5812,20.7231,982700.0
2009-09-02 11:30:00,29.22,29.27,29.1,29.11,756900.0,20.7302,20.7656,20.645,20.6521,756900.0
2009-09-02 12:00:00,29.1,29.16,29.01,29.11,471900.0,20.645,20.6876,20.5812,20.6521,471900.0
2009-09-02 12:30:00,29.11,29.23,29.09,29.2,148600.0,20.6521,20.7373,20.6379,20.716,148600.0
2009-09-02 13:00:00,29.2,29.2,29.1,29.12,212600.0,20.716,20.716,20.645,20.6592,212600.0
2009-09-02 13:30:00,29.12,29.14,29.04,29.05,128600.0,20.6592,20.6734,20.6025,20.6096,128600.0
2009-09-02 14:00:00,29.05,29.1,29.02,29.1,186100.0,20.6096,20.645,20.5883,20.645,186100.0
2009-09-02 14:30:00,29.1,29.19,29.07,29.1,593000.0,20.645,20.7089,20.6238,20.645,593000.0
2009-09-02 15:00:00,29.1,29.22,29.06,29.15,285400.0,20.645,20.7302,20.6167,20.6805,285400.0
2009-09-02 15:30:00,29.16,29.26,29.13,29.13,1385400.0,20.6876,20.7586,20.6663,20.6663,1385400.0
2009-09-03 09:30:00,29.39,29.57,29.36,29.46,1631700.0,20.8508,20.9785,20.8295,20.9004,1631700.0
2009-09-03 10:00:00,29.46,29.54,29.1,29.23,947100.0,20.9004,20.9572,20.645,20.7373,947100.0
2009-09-03 10:30:00,29.23,29.33,29.19,29.26,557600.0,20.7373,20.8082,20.7089,20.7586,557600.0
2009-09-03 11:00:00,29.26,29.38,29.26,29.31,564200.0,20.7586,20.8437,20.7586,20.794,564200.0
2009-09-03 11:30:00,29.3,29.42,29.29,29.4,425000.0,20.7869,20.8721,20.7798,20.8579,425000.0
2009-09-03 12:00:00,29.39,29.44,29.38,29.42,120900.0,20.8508,20.8863,20.8437,20.8721,120900.0
2009-09-03 12:30:00,29.42,29.43,29.37,29.43,234400.0,20.8721,20.8792,20.8366,20.8792,234400.0
2009-09-03 13:00:00,29.42,29.56,29.42,29.52,296600.0,20.8721,20.9714,20.8721,20.943,296600.0
2009-09-03 13:30:00,29.52,29.56,29.5,29.5,174000.0,20.943,20.9714,20.9288,20.9288,174000.0
2009-09-03 14:00:00,29.5,29.56,29.44,29.45,353700.0,20.9288,20.9714,20.8863,20.8933,353700.0
2009-09-03 14:30:00,29.45,29.47,29.4,29.45,165500.0,20.8933,20.9075,20.8579,20.8933,165500.0
2009-09-03 15:00:00,29.47,29.5,29.43,29.47,333000.0,20.9075,20.9288,20.8792,20.9075,333000.0
2009-09-03 15:30:00,29.47,29.65,29.47,29.63,940600.0,20.9075,21.0352,20.9075,21.021,940600.0
2009-09-04 09:30:00,29.66,29.76,29.33,29.46,1258900.0,21.0423,21.1133,20.8082,20.9004,1258900.0
2009-09-04 10:00:00,29.46,29.65,29.45,29.6,370600.0,20.9004,21.0352,20.8933,20.9998,370600.0
2009-09-04 10:30:00,29.6,29.72,29.58,29.69,425800.0,20.9998,21.0849,20.9856,21.0636,425800.0
2009-09-04 11:00:00,29.69,29.69,29.58,29.62,257100.0,21.0636,21.0636,20.9856,21.014,257100.0
2009-09-04 11:30:00,29.61,29.8,29.59,29.8,435500.0,21.0069,21.1417,20.9927,21.1417,435500.0
2009-09-04 12:00:00,29.79,29.96,29.79,29.89,491200.0,21.1346,21.2552,21.1346,21.2055,491200.0
2009-09-04 12:30:00,29.9,29.94,29.86,29.92,193800.0,21.2126,21.241,21.1842,21.2268,193800.0
2009-09-04 13:00:00,29.93,29.95,29.85,29.93,342000.0,21.2339,21.2481,21.1771,21.2339,342000.0
2009-09-04 13:30:00,29.93,29.94,29.86,29.89,144500.0,21.2339,21.241,21.1842,21.2055,144500.0
2009-09-04 14:00:00,29.89,29.92,29.83,29.84,100600.0,21.2055,21.2268,21.1629,21.17,100600.0
2009-09-04 14:30:00,29.84,29.99,29.82,29.99,141800.0,21.17,21.2765,21.1558,21.2765,141800.0
2009-09-04 15:00:00,29.99,30.01,29.92,29.97,263400.0,21.2765,21.2906,21.2268,21.2623,263400.0
2009-09-04 15:30:00,29.97,30.05,29.93,30.03,1043300.0,21.2623,21.319,21.2339,21.3048,1043300.0
2009-09-08 09:30:00,30.58,30.65,30.33,30.37,1291100.0,21.695,21.7447,21.5177,21.546,1291100.0
2009-09-08 10:00:00,30.36,30.54,30.29,30.53,723000.0,21.5389,21.6667,21.4893,21.6596,723000.0
2009-09-08 10:30:00,30.54,30.66,30.53,30.64,922400.0,21.6667,21.7518,21.6596,21.7376,922400.0
2009-09-08 11:00:00,30.62,30.66,30.56,30.63,464700.0,21.7234,21.7518,21.6808,21.7305,464700.0
2009-09-08 11:30:00,30.63,30.63,30.35,30.39,900700.0,21.7305,21.7305,21.5319,21.5602,900700.0
2009-09-08 12:00:00,30.38,30.49,30.33,30.47,204600.0,21.5531,21.6312,21.5177,21.617,204600.0
2009-09-08 12:30:00,30.46,30.53,30.45,30.46,122300.0,21.6099,21.6596,21.6028,21.6099,122300.0
2009-09-08 13:00:00,30.46,30.48,30.37,30.41,142900.0,21.6099,21.6241,21.546,21.5744,142900.0
2009-09-08 13:30:00,30.41,30.46,30.36,30.43,249800.0,21.5744,21.6099,21.5389,21.5886,249800.0
2009-09-08 14:00:00,30.43,30.46,30.38,30.43,452400.0,21.5886,21.6099,21.5531,21.5886,452400.0
2009-09-08 14:30:00,30.44,30.52,30.43,30.49,447800.0,21.5957,21.6525,21.5886,21.6312,447800.0
2009-09-08 15:00:00,30.48,30.53,30.42,30.52,463700.0,21.6241,21.6596,21.5815,21.6525,463700.0
2009-09-08 15:30:00,30.52,30.56,30.44,30.44,1314500.0,21.6525,21.6808,21.5957,21.5957,1314500.0
2009-09-09 09:30:00,30.51,30.67,30.27,30.52,1265900.0,21.6454,21.7589,21.4751,21.6525,1265900.0
2009-09-09 10:00:00,30.52,30.63,30.5,30.52,990800.0,21.6525,21.7305,21.6383,21.6525,990800.0
2009-09-09 10:30:00,30.52,30.59,30.46,30.48,384300.0,21.6525,21.7021,21.6099,21.6241,384300.0
2009-09-09 11:00:00,30.48,30.66,30.48,30.64,380100.0,21.6241,21.7518,21.6241,21.7376,380100.0
2009-09-09 11:30:00,30.63,30.74,30.63,30.66,764800.0,21.7305,21.8085,21.7305,21.7518,764800.0
2009-09-09 12:00:00,30.67,30.7,30.65,30.68,212000.0,21.7589,21.7802,21.7447,21.766,212000.0
2009-09-09 12:30:00,30.68,30.7,30.65,30.7,142700.0,21.766,21.7802,21.7447,21.7802,142700.0
2009-09-09 13:00:00,30.69,30.71,30.62,30.63,321100.0,21.7731,21.7873,21.7234,21.7305,321100.0
2009-09-09 13:30:00,30.63,30.65,30.59,30.61,936600.0,21.7305,21.7447,21.7021,21.7163,936600.0
2009-09-09 14:00:00,30.61,30.65,30.33,30.41,1256700.0,21.7163,21.7447,21.5177,21.5744,1256700.0
2009-09-09 14:30:00,30.4,30.48,30.34,30.39,736000.0,21.5673,21.6241,21.5248,21.5602,736000.0
2009-09-09 15:00:00,30.38,30.57,30.38,30.51,752500.0,21.5531,21.6879,21.5531,21.6454,752500.0
2009-09-09 15:30:00,30.51,30.7,30.45,30.62,1161400.0,21.6454,21.7802,21.6028,21.7234,1161400.0
2009-09-10 09:30:00,30.35,30.4,29.96,30.12,1697700.0,21.5319,21.5673,21.2552,21.3687,1697700.0
2009-09-10 10:00:00,30.13,30.24,30.11,30.2,486600.0,21.3758,21.4538,21.3616,21.4254,486600.0
2009-09-10 10:30:00,30.2,30.45,30.2,30.44,560400.0,21.4254,21.6028,21.4254,21.5957,560400.0
2009-09-10 11:00:00,30.45,30.54,30.41,30.45,482100.0,21.6028,21.6667,21.5744,21.6028,482100.0
2009-09-10 11:30:00,30.44,30.46,30.39,30.4,318300.0,21.5957,21.6099,21.5602,21.5673,318300.0
2009-09-10 12:00:00,30.4,30.44,30.36,30.38,322000.0,21.5673,21.5957,21.5389,21.5531,322000.0
2009-09-10 12:30:00,30.38,30.49,30.38,30.48,170400.0,21.5531,21.6312,21.5531,21.6241,170400.0
2009-09-10 13:00:00,30.48,30.61,30.46,30.54,630300.0,21.6241,21.7163,21.6099,21.6667,630300.0
2009-09-10 13:30:00,30.54,30.72,30.53,30.72,633300.0,21.6667,21.7944,21.6596,21.7944,633300.0
2009-09-10 14:00:00,30.73,30.81,30.69,30.79,1306200.0,21.8014,21.8582,21.7731,21.844,1306200.0
2009-09-10 14:30:00,30.79,30.82,30.75,30.75,400800.0,21.844,21.8653,21.8156,21.8156,400800.0
2009-09-10 15:00:00,30.76,30.76,30.61,30.68,603200.0,21.8227,21.8227,21.7163,21.766,603200.0
2009-09-10 15:30:00,30.69,30.82,30.67,30.81,1302400.0,21.7731,21.8653,21.7589,21.8582,1302400.0
2009-09-11 09:30:00,30.99,31.12,30.89,31.07,1180500.0,21.9859,22.0781,21.915,22.0427,1180500.0
2009-09-11 10:00:00,31.07,31.1,30.84,30.98,1021000.0,22.0427,22.0639,21.8795,21.9788,1021000.0
2009-09-11 10:30:00,30.99,31.09,30.94,30.99,686200.0,21.9859,22.0568,21.9504,21.9859,686200.0
2009-09-11 11:00:00,30.99,31.05,30.82,30.82,418100.0,21.9859,22.0285,21.8653,21.8653,418100.0
2009-09-11 11:30:00,30.83,30.86,30.68,30.79,755700.0,21.8724,21.8937,21.766,21.844,755700.0
2009-09-11 12:00:00,30.78,30.82,30.64,30.65,521700.0,21.8369,21.8653,21.7376,21.7447,521700.0
2009-09-11 12:30:00,30.65,30.7,30.54,30.68,881000.0,21.7447,21.7802,21.6667,21.766,881000.0
2009-09-11 13:00:00,30.68,30.7,30.6,30.62,667500.0,21.766,21.7802,21.7092,21.7234,667500.0
2009-09-11 13:30:00,30.62,30.68,30.57,30.57,579500.0,21.7234,21.766,21.6879,21.6879,579500.0
2009-09-11 14:00:00,30.57,30.66,30.54,30.63,905200.0,21.6879,21.7518,21.6667,21.7305,905200.0
2009-09-11 14:30:00,30.64,30.72,30.64,30.68,143000.0,21.7376,21.7944,21.7376,21.766,143000.0
2009-09-11 15:00:00,30.68,30.82,30.66,30.82,280400.0,21.766,21.8653,21.7518,21.8653,280400.0
2009-09-11 15:30:00,30.82,30.83,30.73,30.76,1185100.0,21.8653,21.8724,21.8014,21.8227,1185100.0
2009-09-14 09:30:00,30.46,30.77,30.32,30.7,1678100.0,21.6099,21.8298,21.5106,21.7802,1678100.0
2009-09-14 10:00:00,30.7,30.76,30.56,30.67,884000.0,21.7802,21.8227,21.6808,21.7589,884000.0
2009-09-14 10:30:00,30.67,30.89,30.67,30.81,567900.0,21.7589,21.915,21.7589,21.8582,567900.0
2009-09-14 11:00:00,30.81,30.98,30.76,30.89,541900.0,21.8582,21.9788,21.8227,21.915,541900.0
2009-09-14 11:30:00,30.89,30.91,30.69,30.72,518400.0,21.915,21.9291,21.7731,21.7944,518400.0
2009-09-14 12:00:00,30.73,30.83,30.72,30.82,215800.0,21.8014,21.8724,21.7944,21.8653,215800.0
2009-09-14 12:30:00,30.81,30.87,30.76,30.87,253300.0,21.8582,21.9008,21.8227,21.9008,253300.0
2009-09-14 13:00:00,30.87,30.88,30.83,30.86,328500.0,21.9008,21.9079,21.8724,21.8937,328500.0
2009-09-14 13:30:00,30.85,30.96,30.85,30.94,300500.0,21.8866,21.9646,21.8866,21.9504,300500.0
2009-09-14 14:00:00,30.94,31.12,30.87,31.11,729400.0,21.9504,22.0781,21.9008,22.071,729400.0
2009-09-14 14:30:00,31.12,31.15,31.05,31.09,397100.0,22.0781,22.0994,22.0285,22.0568,397100.0
2009-09-14 15:00:00,31.09,31.12,31.02,31.02,476000.0,22.0568,22.0781,22.0072,22.0072,476000.0
2009-09-14 15:30:00,31.03,31.21,31.02,31.19,1084300.0,22.0143,22.142,22.0072,22.1278,1084300.0
2009-09-15 09:30:00,31.19,31.55,31.15,31.37,1675800.0,22.1278,22.3832,22.0994,22.2555,1675800.0
2009-09-15 10:00:00,31.37,31.42,31.15,31.41,1633700.0,22.2555,22.291,22.0994,22.2839,1633700.0
2009-09-15 10:30:00,31.41,31.52,31.35,31.51,894200.0,22.2839,22.3619,22.2413,22.3548,894200.0
2009-09-15 11:00:00,31.51,31.54,31.41,31.41,906600.0,22.3548,22.3761,22.2839,22.2839,906600.0
2009-09-15 11:30:00,31.41,31.59,31.34,31.57,1173300.0,22.2839,22.4116,22.2342,22.3974,1173300.0
2009-09-15 12:00:00,31.57,31.65,31.53,31.64,520700.0,22.3974,22.4541,22.369,22.447,520700.0
2009-09-15 12:30:00,31.64,31.75,31.59,31.75,441000.0,22.447,22.5251,22.4116,22.5251,441000.0
2009-09-15 13:00:00,31.75,31.84,31.73,31.81,496000.0,22.5251,22.5889,22.5109,22.5677,496000.0
2009-09-15 13:30:00,31.81,31.96,31.76,31.94,566200.0,22.5677,22.6741,22.5322,22.6599,566200.0
2009-09-15 14:00:00,31.95,31.95,31.85,31.93,537800.0,22.667,22.667,22.596,22.6528,537800.0
2009-09-15 14:30:00,31.94,31.96,31.8,31.88,524500.0,22.6599,22.6741,22.5606,22.6173,524500.0
2009-09-15 15:00:00,31.89,32.02,31.84,31.96,1047100.0,22.6244,22.7166,22.5889,22.6741,1047100.0
2009-09-15 15:30:00,31.97,31.98,31.85,31.91,1506200.0,22.6812,22.6883,22.596,22.6386,1506200.0
2009-09-16 09:30:00,32.31,32.31,31.94,32.09,1394300.0,22.9224,22.9224,22.6599,22.7663,1394300.0
2009-09-16 10:00:00,32.09,32.24,32.02,32.11,897000.0,22.7663,22.8727,22.7166,22.7805,897000.0
2009-09-16 10:30:00,32.12,32.22,32.08,32.18,485800.0,22.7876,22.8585,22.7592,22.8302,485800.0
2009-09-16 11:00:00,32.17,32.23,32.17,32.18,334200.0,22.8231,22.8656,22.8231,22.8302,334200.0
2009-09-16 11:30:00,32.18,32.41,32.18,32.38,488200.0,22.8302,22.9933,22.8302,22.972,488200.0
2009-09-16 12:00:00,32.38,32.44,32.36,32.37,367800.0,22.972,23.0146,22.9579,22.9649,367800.0
2009-09-16 12:30:00,32.38,32.45,32.3,32.31,190300.0,22.972,23.0217,22.9153,22.9224,190300.0
2009-09-16 13:00:00,32.32,32.49,32.31,32.45,209200.0,22.9295,23.0501,22.9224,23.0217,209200.0
2009-09-16 13:30:00,32.45,32.46,32.38,32.41,433700.0,23.0217,23.0288,22.972,22.9933,433700.0
2009-09-16 14:00:00,32.42,32.47,32.41,32.44,436400.0,23.0004,23.0359,22.9933,23.0146,436400.0
2009-09-16 14:30:00,32.43,32.45,32.33,32.33,348400.0,23.0075,23.0217,22.9366,22.9366,348400.0
2009-09-16 15:00:00,32.32,32.35,32.28,32.35,531900.0,22.9295,22.9508,22.9011,22.9508,531900.0
2009-09-16 15:30:00,32.35,32.37,32.29,32.33,1541100.0,22.9508,22.9649,22.9082,22.9366,1541100.0
2009-09-17 09:30:00,32.29,32.69,32.22,32.69,1200100.0,22.9082,23.192,22.8585,23.192,1200100.0
2009-09-17 10:00:00,32.7,32.78,32.37,32.41,1582700.0,23.1991,23.2558,22.9649,22.9933,1582700.0
2009-09-17 10:30:00,32.42,32.59,32.42,32.55,763700.0,23.0004,23.121,23.0004,23.0926,763700.0
2009-09-17 11:00:00,32.54,32.63,32.44,32.62,627400.0,23.0856,23.1494,23.0146,23.1423,627400.0
2009-09-17 11:30:00,32.62,32.63,32.43,32.47,628000.0,23.1423,23.1494,23.0075,23.0359,628000.0
2009-09-17 12:00:00,32.47,32.49,32.17,32.32,577500.0,23.0359,23.0501,22.8231,22.9295,577500.0
2009-09-17 12:30:00,32.32,32.33,32.08,32.09,302800.0,22.9295,22.9366,22.7592,22.7663,302800.0
2009-09-17 13:00:00,32.09,32.22,32.0,32.03,512600.0,22.7663,22.8585,22.7024,22.7237,512600.0
2009-09-17 13:30:00,32.02,32.26,31.99,32.24,356500.0,22.7166,22.8869,22.6954,22.8727,356500.0
2009-09-17 14:00:00,32.24,32.24,32.14,32.19,476000.0,22.8727,22.8727,22.8018,22.8372,476000.0
2009-09-17 14:30:00,32.19,32.42,32.19,32.32,643200.0,22.8372,23.0004,22.8372,22.9295,643200.0
2009-09-17 15:00:00,32.32,32.33,32.25,32.29,580300.0,22.9295,22.9366,22.8798,22.9082,580300.0
2009-09-17 15:30:00,32.29,32.32,32.11,32.16,1460800.0,22.9082,22.9295,22.7805,22.816,1460800.0
2009-09-18 09:30:00,32.2,32.26,31.84,31.89,1909600.0,22.939,22.9818,22.6826,22.7182,1909600.0
2009-09-18 10:00:00,31.88,32.02,31.78,31.95,1457700.0,22.7111,22.8108,22.6398,22.7609,1457700.0
2009-09-18 10:30:00,31.95,32.11,31.92,31.98,444600.0,22.7609,22.8749,22.7396,22.7823,444600.0
2009-09-18 11:00:00,31.98,32.03,31.92,31.95,598400.0,22.7823,22.8179,22.7396,22.7609,598400.0
2009-09-18 11:30:00,31.95,31.99,31.86,31.87,565100.0,22.7609,22.7894,22.6968,22.704,565100.0
2009-09-18 12:00:00,31.86,31.99,31.83,31.94,587100.0,22.6968,22.7894,22.6755,22.7538,587100.0
2009-09-18 12:30:00,31.94,32.08,31.93,32.08,587700.0,22.7538,22.8536,22.7467,22.8536,587700.0
2009-09-18 13:00:00,32.07,32.08,32.03,32.08,212800.0,22.8464,22.8536,22.8179,22.8536,212800.0
2009-09-18 13:30:00,32.07,32.15,32.04,32.14,236500.0,22.8464,22.9034,22.8251,22.8963,236500.0
2009-09-18 14:00:00,32.14,32.17,32.09,32.1,506600.0,22.8963,22.9177,22.8607,22.8678,506600.0
2009-09-18 14:30:00,32.09,32.09,32.01,32.03,384700.0,22.8607,22.8607,22.8037,22.8179,384700.0
2009-09-18 15:00:00,32.03,32.12,32.03,32.09,535200.0,22.8179,22.8821,22.8179,22.8607,535200.0
2009-09-18 15:30:00,32.09,32.1,31.95,31.99,1737100.0,22.8607,22.8678,22.7609,22.7894,1737100.0
2009-09-21 09:30:00,31.59,31.61,31.24,31.29,1209500.0,22.5045,22.5187,22.2551,22.2908,1209500.0
2009-09-21 10:00:00,31.29,31.53,31.22,31.46,1615500.0,22.2908,22.4617,22.2409,22.4119,1615500.0
2009-09-21 10:30:00,31.46,31.48,31.27,31.44,1151200.0,22.4119,22.4261,22.2765,22.3976,1151200.0
2009-09-21 11:00:00,31.45,31.72,31.44,31.68,449800.0,22.4047,22.5971,22.3976,22.5686,449800.0
2009-09-21 11:30:00,31.67,31.82,31.67,31.73,843500.0,22.5615,22.6683,22.5615,22.6042,843500.0
2009-09-21 12:00:00,31.73,31.76,31.63,31.68,254400.0,22.6042,22.6256,22.533,22.5686,254400.0
2009-09-21 12:30:00,31.68,31.73,31.59,31.6,306100.0,22.5686,22.6042,22.5045,22.5116,306100.0
2009-09-21 13:00:00,31.6,31.63,31.55,31.62,91400.0,22.5116,22.533,22.476,22.5259,91400.0
2009-09-21 13:30:00,31.62,31.67,31.6,31.66,212300.0,22.5259,22.5615,22.5116,22.5544,212300.0
2009-09-21 14:00:00,31.67,31.71,31.58,31.71,1211800.0,22.5615,22.59,22.4974,22.59,1211800.0
2009-09-21 14:30:00,31.71,31.79,31.7,31.74,675100.0,22.59,22.647,22.5828,22.6113,675100.0
2009-09-21 15:00:00,31.75,31.82,31.7,31.77,437700.0,22.6185,22.6683,22.5828,22.6327,437700.0
2009-09-21 15:30:00,31.77,31.77,31.6,31.73,1643200.0,22.6327,22.6327,22.5116,22.6042,1643200.0
2009-09-22 09:30:00,32.05,32.17,31.97,32.05,1367600.0,22.8322,22.9177,22.7752,22.8322,1367600.0
2009-09-22 10:00:00,32.05,32.24,31.98,32.06,895900.0,22.8322,22.9675,22.7823,22.8393,895900.0
2009-09-22 10:30:00,32.05,32.06,31.92,32.03,617500.0,22.8322,22.8393,22.7396,22.8179,617500.0
2009-09-22 11:00:00,32.04,32.17,32.04,32.09,261900.0,22.8251,22.9177,22.8251,22.8607,261900.0
2009-09-22 11:30:00,32.09,32.13,32.02,32.1,307200.0,22.8607,22.8892,22.8108,22.8678,307200.0
2009-09-22 12:00:00,32.1,32.26,32.1,32.23,553000.0,22.8678,22.9818,22.8678,22.9604,553000.0
2009-09-22 12:30:00,32.24,32.24,32.14,32.17,298300.0,22.9675,22.9675,22.8963,22.9177,298300.0
2009-09-22 13:00:00,32.17,32.21,32.04,32.06,348500.0,22.9177,22.9462,22.8251,22.8393,348500.0
2009-09-22 13:30:00,32.06,32.08,32.0,32.03,274100.0,22.8393,22.8536,22.7966,22.8179,274100.0
2009-09-22 14:00:00,32.04,32.1,32.0,32.04,204200.0,22.8251,22.8678,22.7966,22.8251,204200.0
2009-09-22 14:30:00,32.04,32.08,32.0,32.08,418300.0,22.8251,22.8536,22.7966,22.8536,418300.0
2009-09-22 15:00:00,32.07,32.08,32.0,32.04,366600.0,22.8464,22.8536,22.7966,22.8251,366600.0
2009-09-22 15:30:00,32.04,32.12,32.02,32.07,729200.0,22.8251,22.8821,22.8108,22.8464,729200.0
2009-09-23 09:30:00,32.08,32.13,31.89,31.9,987200.0,22.8536,22.8892,22.7182,22.7253,987200.0
2009-09-23 10:00:00,31.9,31.97,31.82,31.92,655400.0,22.7253,22.7752,22.6683,22.7396,655400.0
2009-09-23 10:30:00,31.92,31.92,31.65,31.76,907800.0,22.7396,22.7396,22.5472,22.6256,907800.0
2009-09-23 11:00:00,31.76,31.83,31.7,31.82,446100.0,22.6256,22.6755,22.5828,22.6683,446100.0
2009-09-23 11:30:00,31.82,31.89,31.81,31.88,320700.0,22.6683,22.7182,22.6612,22.7111,320700.0
2009-09-23 12:00:00,31.88,31.95,31.88,31.92,177300.0,22.7111,22.7609,22.7111,22.7396,177300.0
2009-09-23 12:30:00,31.92,31.97,31.9,31.95,319600.0,22.7396,22.7752,22.7253,22.7609,319600.0
2009-09-23 13:00:00,31.96,32.01,31.88,31.89,241200.0,22.7681,22.8037,22.7111,22.7182,241200.0
2009-09-23 13:30:00,31.9,31.97,31.87,31.97,208500.0,22.7253,22.7752,22.704,22.7752,208500.0
2009-09-23 14:00:00,31.96,32.14,31.88,32.06,581200.0,22.7681,22.8963,22.7111,22.8393,581200.0
2009-09-23 14:30:00,32.06,32.19,31.84,31.87,1238400.0,22.8393,22.9319,22.6826,22.704,1238400.0
2009-09-23 15:00:00,31.88,32.05,31.74,31.77,707700.0,22.7111,22.8322,22.6113,22.6327,707700.0
2009-09-23 15:30:00,31.77,31.77,31.42,31.46,1511300.0,22.6327,22.6327,22.3834,22.4119,1511300.0
2009-09-24 09:30:00,31.58,31.65,31.28,31.33,1009300.0,22.4974,22.5472,22.2836,22.3193,1009300.0
2009-09-24 10:00:00,31.4,31.4,30.78,30.91,1481500.0,22.3691,22.3691,21.9274,22.0201,1481500.0
2009-09-24 10:30:00,30.9,30.9,30.63,30.79,1307600.0,22.0129,22.0129,21.8206,21.9346,1307600.0
2009-09-24 11:00:00,30.79,30.95,30.77,30.82,811000.0,21.9346,22.0486,21.9203,21.9559,811000.0
2009-09-24 11:30:00,30.82,30.88,30.73,30.8,805600.0,21.9559,21.9987,21.8918,21.9417,805600.0
2009-09-24 12:00:00,30.81,30.88,30.78,30.81,153500.0,21.9488,21.9987,21.9274,21.9488,153500.0
2009-09-24 12:30:00,30.8,30.89,30.75,30.78,507300.0,21.9417,22.0058,21.9061,21.9274,507300.0
2009-09-24 13:00:00,30.78,30.92,30.78,30.83,261700.0,21.9274,22.0272,21.9274,21.9631,261700.0
2009-09-24 13:30:00,30.84,30.86,30.69,30.76,955100.0,21.9702,21.9844,21.8633,21.9132,955100.0
2009-09-24 14:00:00,30.75,30.81,30.66,30.72,776600.0,21.9061,21.9488,21.842,21.8847,776600.0
2009-09-24 14:30:00,30.72,30.85,30.68,30.84,1465100.0,21.8847,21.9773,21.8562,21.9702,1465100.0
2009-09-24 15:00:00,30.84,30.94,30.78,30.83,919000.0,21.9702,22.0414,21.9274,21.9631,919000.0
2009-09-24 15:30:00,30.84,30.9,30.77,30.82,1215100.0,21.9702,22.0129,21.9203,21.9559,1215100.0
2009-09-25 09:30:00,30.61,30.77,30.44,30.62,925300.0,21.8063,21.9203,21.6852,21.8135,925300.0
2009-09-25 10:00:00,30.62,31.0,30.51,30.76,1962800.0,21.8135,22.0842,21.7351,21.9132,1962800.0
2009-09-25 10:30:00,30.77,30.81,30.57,30.63,961700.0,21.9203,21.9488,21.7778,21.8206,961700.0
2009-09-25 11:00:00,30.64,30.72,30.57,30.67,369000.0,21.8277,21.8847,21.7778,21.8491,369000.0
2009-09-25 11:30:00,30.67,30.75,30.59,30.61,205200.0,21.8491,21.9061,21.7921,21.8063,205200.0
2009-09-25 12:00:00,30.61,30.63,30.4,30.46,572000.0,21.8063,21.8206,21.6567,21.6995,572000.0
2009-09-25 12:30:00,30.46,30.48,30.34,30.38,1317500.0,21.6995,21.7137,21.614,21.6425,1317500.0
2009-09-25 13:00:00,30.39,30.51,30.36,30.5,243500.0,21.6496,21.7351,21.6282,21.728,243500.0
2009-09-25 13:30:00,30.5,30.64,30.48,30.63,188300.0,21.728,21.8277,21.7137,21.8206,188300.0
2009-09-25 14:00:00,30.65,30.7,30.55,30.55,1522300.0,21.8348,21.8705,21.7636,21.7636,1522300.0
2009-09-25 14:30:00,30.55,30.67,30.51,30.66,265900.0,21.7636,21.8491,21.7351,21.842,265900.0
2009-09-25 15:00:00,30.65,30.66,30.55,30.6,226100.0,21.8348,21.842,21.7636,21.7992,226100.0
2009-09-25 15:30:00,30.6,30.62,30.42,30.49,936500.0,21.7992,21.8135,21.671,21.7209,936500.0
2009-09-28 09:30:00,30.61,30.9,30.55,30.86,797600.0,21.8063,22.0129,21.7636,21.9844,797600.0
2009-09-28 10:00:00,30.86,31.06,30.86,31.04,885500.0,21.9844,22.1269,21.9844,22.1127,885500.0
2009-09-28 10:30:00,31.05,31.15,31.02,31.05,302300.0,22.1198,22.191,22.0984,22.1198,302300.0
2009-09-28 11:00:00,31.05,31.14,31.05,31.13,226800.0,22.1198,22.1839,22.1198,22.1768,226800.0
2009-09-28 11:30:00,31.12,31.2,31.1,31.17,355400.0,22.1697,22.2267,22.1554,22.2053,355400.0
2009-09-28 12:00:00,31.18,31.3,31.18,31.27,711600.0,22.2124,22.2979,22.2124,22.2765,711600.0
2009-09-28 12:30:00,31.28,31.29,31.09,31.09,380200.0,22.2836,22.2908,22.1483,22.1483,380200.0
2009-09-28 13:00:00,31.1,31.13,31.04,31.13,226600.0,22.1554,22.1768,22.1127,22.1768,226600.0
2009-09-28 13:30:00,31.12,31.18,31.09,31.09,363100.0,22.1697,22.2124,22.1483,22.1483,363100.0
2009-09-28 14:00:00,31.09,31.14,31.02,31.11,510500.0,22.1483,22.1839,22.0984,22.1625,510500.0
2009-09-28 14:30:00,31.1,31.12,31.05,31.06,199100.0,22.1554,22.1697,22.1198,22.1269,199100.0
2009-09-28 15:00:00,31.06,31.13,31.02,31.09,265400.0,22.1269,22.1768,22.0984,22.1483,265400.0
2009-09-28 15:30:00,31.09,31.1,30.98,31.09,971300.0,22.1483,22.1554,22.0699,22.1483,971300.0
2009-09-29 09:30:00,31.18,31.56,31.08,31.48,1453300.0,22.2124,22.4831,22.1412,22.4261,1453300.0
2009-09-29 10:00:00,31.45,31.47,31.1,31.26,1416400.0,22.4047,22.419,22.1554,22.2694,1416400.0
2009-09-29 10:30:00,31.26,31.37,31.21,31.21,531600.0,22.2694,22.3478,22.2338,22.2338,531600.0
2009-09-29 11:00:00,31.21,31.23,31.11,31.22,356400.0,22.2338,22.248,22.1625,22.2409,356400.0
2009-09-29 11:30:00,31.22,31.23,31.04,31.12,414600.0,22.2409,22.248,22.1127,22.1697,414600.0
2009-09-29 12:00:00,31.11,31.19,31.07,31.12,358700.0,22.1625,22.2195,22.134,22.1697,358700.0
2009-09-29 12:30:00,31.12,31.25,31.12,31.24,183700.0,22.1697,22.2623,22.1697,22.2551,183700.0
2009-09-29 13:00:00,31.24,31.31,31.21,31.26,199300.0,22.2551,22.305,22.2338,22.2694,199300.0
2009-09-29 13:30:00,31.25,31.32,31.22,31.32,246900.0,22.2623,22.3121,22.2409,22.3121,246900.0
2009-09-29 14:00:00,31.32,31.33,31.23,31.27,382600.0,22.3121,22.3193,22.248,22.2765,382600.0
2009-09-29 14:30:00,31.27,31.27,31.21,31.23,405300.0,22.2765,22.2765,22.2338,22.248,405300.0
2009-09-29 15:00:00,31.24,31.26,31.16,31.16,310000.0,22.2551,22.2694,22.1982,22.1982,310000.0
2009-09-29 15:30:00,31.15,31.19,31.09,31.14,1563700.0,22.191,22.2195,22.1483,22.1839,1563700.0
2009-09-30 09:30:00,31.36,31.4,30.72,30.77,1390800.0,22.3406,22.3691,21.8847,21.9203,1390800.0
2009-09-30 10:00:00,30.76,30.81,30.62,30.73,940400.0,21.9132,21.9488,21.8135,21.8918,940400.0
2009-09-30 10:30:00,30.73,30.82,30.7,30.76,537800.0,21.8918,21.9559,21.8705,21.9132,537800.0
2009-09-30 11:00:00,30.76,31.05,30.76,31.02,701700.0,21.9132,22.1198,21.9132,22.0984,701700.0
2009-09-30 11:30:00,31.01,31.07,30.9,30.99,709500.0,22.0913,22.134,22.0129,22.077,709500.0
2009-09-30 12:00:00,30.99,31.07,30.95,31.04,501200.0,22.077,22.134,22.0486,22.1127,501200.0
2009-09-30 12:30:00,31.04,31.29,31.04,31.25,613000.0,22.1127,22.2908,22.1127,22.2623,613000.0
2009-09-30 13:00:00,31.25,31.42,31.25,31.3,422800.0,22.2623,22.3834,22.2623,22.2979,422800.0
2009-09-30 13:30:00,31.3,31.3,31.18,31.24,261400.0,22.2979,22.2979,22.2124,22.2551,261400.0
2009-09-30 14:00:00,31.25,31.26,31.16,31.18,234200.0,22.2623,22.2694,22.1982,22.2124,234200.0
2009-09-30 14:30:00,31.18,31.24,31.02,31.02,567300.0,22.2124,22.2551,22.0984,22.0984,567300.0
2009-09-30 15:00:00,31.01,31.01,30.8,30.87,1042100.0,22.0913,22.0913,21.9417,21.9916,1042100.0
2009-09-30 15:30:00,30.87,31.02,30.82,30.93,1654200.0,21.9916,22.0984,21.9559,22.0343,1654200.0
2009-10-01 09:30:00,30.83,30.92,30.53,30.65,1319500.0,21.9631,22.0272,21.7493,21.8348,1319500.0
2009-10-01 10:00:00,30.66,30.73,30.36,30.44,1071800.0,21.842,21.8918,21.6282,21.6852,1071800.0
2009-10-01 10:30:00,30.43,30.57,30.39,30.47,950000.0,21.6781,21.7778,21.6496,21.7066,950000.0
2009-10-01 11:00:00,30.48,30.48,30.15,30.18,773700.0,21.7137,21.7137,21.4786,21.5,773700.0
2009-10-01 11:30:00,30.18,30.19,30.08,30.1,1239700.0,21.5,21.5071,21.4288,21.443,1239700.0
2009-10-01 12:00:00,30.09,30.21,30.06,30.18,948700.0,21.4359,21.5214,21.4145,21.5,948700.0
2009-10-01 12:30:00,30.18,30.23,30.06,30.08,828900.0,21.5,21.5356,21.4145,21.4288,828900.0
2009-10-01 13:00:00,30.08,30.09,29.9,29.98,1237400.0,21.4288,21.4359,21.3005,21.3575,1237400.0
2009-10-01 13:30:00,29.98,30.17,29.98,30.1,543200.0,21.3575,21.4929,21.3575,21.443,543200.0
2009-10-01 14:00:00,30.1,30.19,30.04,30.19,715100.0,21.443,21.5071,21.4003,21.5071,715100.0
2009-10-01 14:30:00,30.18,30.19,30.02,30.05,1978800.0,21.5,21.5071,21.386,21.4074,1978800.0
2009-10-01 15:00:00,30.04,30.06,29.93,29.94,1319800.0,21.4003,21.4145,21.3219,21.329,1319800.0
2009-10-01 15:30:00,29.94,30.01,29.75,29.76,2974400.0,21.329,21.3789,21.1937,21.2008,2974400.0
2009-10-02 09:30:00,29.3,29.76,29.17,29.5,2704200.0,20.8731,21.2008,20.7805,21.0156,2704200.0
2009-10-02 10:00:00,29.48,29.85,29.42,29.79,2387600.0,21.0013,21.2649,20.9586,21.2222,2387600.0
2009-10-02 10:30:00,29.79,29.98,29.52,29.59,1233100.0,21.2222,21.3575,21.0298,21.0797,1233100.0
2009-10-02 11:00:00,29.58,29.68,29.53,29.62,436600.0,21.0726,21.1438,21.037,21.1011,436600.0
2009-10-02 11:30:00,29.63,29.78,29.53,29.57,467300.0,21.1082,21.2151,21.037,21.0655,467300.0
2009-10-02 12:00:00,29.58,29.73,29.58,29.72,363600.0,21.0726,21.1794,21.0726,21.1723,363600.0
2009-10-02 12:30:00,29.73,29.76,29.54,29.64,222100.0,21.1794,21.2008,21.0441,21.1153,222100.0
2009-10-02 13:00:00,29.64,29.75,29.62,29.69,338800.0,21.1153,21.1937,21.1011,21.1509,338800.0
2009-10-02 13:30:00,29.7,29.74,29.62,29.68,265500.0,21.1581,21.1866,21.1011,21.1438,265500.0
2009-10-02 14:00:00,29.68,29.77,29.61,29.71,498300.0,21.1438,21.2079,21.0939,21.1652,498300.0
2009-10-02 14:30:00,29.71,29.75,29.66,29.69,548000.0,21.1652,21.1937,21.1296,21.1509,548000.0
2009-10-02 15:00:00,29.69,29.7,29.61,29.62,559300.0,21.1509,21.1581,21.0939,21.1011,559300.0
2009-10-02 15:30:00,29.62,29.7,29.51,29.57,1037900.0,21.1011,21.1581,21.0227,21.0655,1037900.0
2009-10-05 09:30:00,29.82,30.09,29.64,30.01,1529400.0,21.2435,21.4359,21.1153,21.3789,1529400.0
2009-10-05 10:00:00,30.01,30.11,29.75,29.97,1075100.0,21.3789,21.4501,21.1937,21.3504,1075100.0
2009-10-05 10:30:00,29.97,30.1,29.89,30.09,597300.0,21.3504,21.443,21.2934,21.4359,597300.0
2009-10-05 11:00:00,30.09,30.13,29.92,29.95,404400.0,21.4359,21.4644,21.3148,21.3362,404400.0
2009-10-05 11:30:00,29.94,30.03,29.83,29.99,303400.0,21.329,21.3932,21.2507,21.3647,303400.0
2009-10-05 12:00:00,29.99,30.12,29.98,30.07,196200.0,21.3647,21.4573,21.3575,21.4216,196200.0
2009-10-05 12:30:00,30.08,30.17,30.06,30.14,264900.0,21.4288,21.4929,21.4145,21.4715,264900.0
2009-10-05 13:00:00,30.14,30.2,30.11,30.15,364200.0,21.4715,21.5143,21.4501,21.4786,364200.0
2009-10-05 13:30:00,30.16,30.17,30.08,30.11,338500.0,21.4858,21.4929,21.4288,21.4501,338500.0
2009-10-05 14:00:00,30.12,30.13,30.02,30.07,560100.0,21.4573,21.4644,21.386,21.4216,560100.0
2009-10-05 14:30:00,30.08,30.32,30.08,30.26,510500.0,21.4288,21.5997,21.4288,21.557,510500.0
2009-10-05 15:00:00,30.26,30.28,30.17,30.2,944800.0,21.557,21.5712,21.4929,21.5143,944800.0
2009-10-05 15:30:00,30.2,30.22,30.12,30.16,1535100.0,21.5143,21.5285,21.4573,21.4858,1535100.0
2009-10-06 09:30:00,30.61,31.01,30.61,30.9,2136700.0,21.8063,22.0913,21.8063,22.0129,2136700.0
2009-10-06 10:00:00,30.91,30.98,30.81,30.81,771100.0,22.0201,22.0699,21.9488,21.9488,771100.0
2009-10-06 10:30:00,30.81,30.94,30.8,30.9,717500.0,21.9488,22.0414,21.9417,22.0129,717500.0
2009-10-06 11:00:00,30.89,31.0,30.82,30.86,690600.0,22.0058,22.0842,21.9559,21.9844,690600.0
2009-10-06 11:30:00,30.85,30.89,30.78,30.83,546300.0,21.9773,22.0058,21.9274,21.9631,546300.0
2009-10-06 12:00:00,30.82,30.9,30.82,30.86,293700.0,21.9559,22.0129,21.9559,21.9844,293700.0
2009-10-06 12:30:00,30.87,30.93,30.78,30.78,391900.0,21.9916,22.0343,21.9274,21.9274,391900.0
2009-10-06 13:00:00,30.79,30.79,30.69,30.71,921500.0,21.9346,21.9346,21.8633,21.8776,921500.0
2009-10-06 13:30:00,30.71,30.76,30.48,30.54,1131000.0,21.8776,21.9132,21.7137,21.7565,1131000.0
2009-10-06 14:00:00,30.54,30.54,30.32,30.38,819500.0,21.7565,21.7565,21.5997,21.6425,819500.0
2009-10-06 14:30:00,30.37,30.63,30.34,30.61,1083600.0,21.6354,21.8206,21.614,21.8063,1083600.0
2009-10-06 15:00:00,30.6,30.79,30.56,30.77,660600.0,21.7992,21.9346,21.7707,21.9203,660600.0
2009-10-06 15:30:00,30.78,30.82,30.64,30.74,1259100.0,21.9274,21.9559,21.8277,21.8989,1259100.0
2009-10-07 09:30:00,30.69,30.95,30.59,30.78,1445700.0,21.8633,22.0486,21.7921,21.9274,1445700.0
2009-10-07 10:00:00,30.79,30.99,30.71,30.85,497100.0,21.9346,22.077,21.8776,21.9773,497100.0
2009-10-07 10:30:00,30.85,30.86,30.69,30.82,641700.0,21.9773,21.9844,21.8633,21.9559,641700.0
2009-10-07 11:00:00,30.82,30.94,30.78,30.8,231600.0,21.9559,22.0414,21.9274,21.9417,231600.0
2009-10-07 11:30:00,30.79,30.8,30.59,30.59,453300.0,21.9346,21.9417,21.7921,21.7921,453300.0
2009-10-07 12:00:00,30.59,30.71,30.59,30.69,218400.0,21.7921,21.8776,21.7921,21.8633,218400.0
2009-10-07 12:30:00,30.7,30.72,30.61,30.69,244600.0,21.8705,21.8847,21.8063,21.8633,244600.0
2009-10-07 13:00:00,30.7,30.71,30.62,30.68,130400.0,21.8705,21.8776,21.8135,21.8562,130400.0
2009-10-07 13:30:00,30.69,30.72,30.6,30.63,211800.0,21.8633,21.8847,21.7992,21.8206,211800.0
2009-10-07 14:00:00,30.64,30.64,30.53,30.58,353000.0,21.8277,21.8277,21.7493,21.785,353000.0
2009-10-07 14:30:00,30.58,30.67,30.57,30.63,205700.0,21.785,21.8491,21.7778,21.8206,205700.0
2009-10-07 15:00:00,30.62,30.68,30.58,30.65,401400.0,21.8135,21.8562,21.785,21.8348,401400.0
2009-10-07 15:30:00,30.64,30.84,30.63,30.81,921200.0,21.8277,21.9702,21.8206,21.9488,921200.0
2009-10-08 09:30:00,31.34,31.49,31.23,31.28,1224700.0,22.3264,22.4332,22.248,22.2836,1224700.0
2009-10-08 10:00:00,31.28,31.35,31.06,31.34,1168400.0,22.2836,22.3335,22.1269,22.3264,1168400.0
2009-10-08 10:30:00,31.33,31.42,31.31,31.38,501300.0,22.3193,22.3834,22.305,22.3549,501300.0
2009-10-08 11:00:00,31.38,31.54,31.35,31.48,681700.0,22.3549,22.4689,22.3335,22.4261,681700.0
2009-10-08 11:30:00,31.48,31.54,31.45,31.5,324100.0,22.4261,22.4689,22.4047,22.4404,324100.0
2009-10-08 12:00:00,31.5,31.6,31.45,31.56,239800.0,22.4404,22.5116,22.4047,22.4831,239800.0
2009-10-08 12:30:00,31.58,31.6,31.54,31.57,515200.0,22.4974,22.5116,22.4689,22.4902,515200.0
2009-10-08 13:00:00,31.57,31.58,31.41,31.45,504000.0,22.4902,22.4974,22.3763,22.4047,504000.0
2009-10-08 13:30:00,31.45,31.46,31.31,31.42,283600.0,22.4047,22.4119,22.305,22.3834,283600.0
2009-10-08 14:00:00,31.42,31.45,31.33,31.4,297300.0,22.3834,22.4047,22.3193,22.3691,297300.0
2009-10-08 14:30:00,31.39,31.44,31.34,31.4,218200.0,22.362,22.3976,22.3264,22.3691,218200.0
2009-10-08 15:00:00,31.4,31.55,31.4,31.5,337800.0,22.3691,22.476,22.3691,22.4404,337800.0
2009-10-08 15:30:00,31.5,31.5,31.4,31.44,1083000.0,22.4404,22.4404,22.3691,22.3976,1083000.0
2009-10-09 09:30:00,31.5,31.6,31.24,31.56,1014900.0,22.4404,22.5116,22.2551,22.4831,1014900.0
2009-10-09 10:00:00,31.56,31.62,31.43,31.48,506600.0,22.4831,22.5259,22.3905,22.4261,506600.0
2009-10-09 10:30:00,31.48,31.58,31.42,31.53,483200.0,22.4261,22.4974,22.3834,22.4617,483200.0
2009-10-09 11:00:00,31.53,31.59,31.46,31.53,359500.0,22.4617,22.5045,22.4119,22.4617,359500.0
2009-10-09 11:30:00,31.52,31.54,31.35,31.37,549500.0,22.4546,22.4689,22.3335,22.3478,549500.0
2009-10-09 12:00:00,31.37,31.38,31.21,31.23,594500.0,22.3478,22.3549,22.2338,22.248,594500.0
2009-10-09 12:30:00,31.23,31.39,31.22,31.39,205000.0,22.248,22.362,22.2409,22.362,205000.0
2009-10-09 13:00:00,31.39,31.45,31.34,31.42,319900.0,22.362,22.4047,22.3264,22.3834,319900.0
2009-10-09 13:30:00,31.43,31.44,31.35,31.36,190300.0,22.3905,22.3976,22.3335,22.3406,190300.0
2009-10-09 14:00:00,31.35,31.4,31.33,31.4,307100.0,22.3335,22.3691,22.3193,22.3691,307100.0
2009-10-09 14:30:00,31.4,31.47,31.38,31.46,208300.0,22.3691,22.419,22.3549,22.4119,208300.0
2009-10-09 15:00:00,31.45,31.57,31.45,31.53,614200.0,22.4047,22.4902,22.4047,22.4617,614200.0
2009-10-09 15:30:00,31.52,31.54,31.44,31.54,927000.0,22.4546,22.4689,22.3976,22.4689,927000.0
2009-10-12 09:30:00,31.62,31.96,31.62,31.96,1293400.0,22.5259,22.7681,22.5259,22.7681,1293400.0
2009-10-12 10:00:00,31.96,31.98,31.73,31.8,1260700.0,22.7681,22.7823,22.6042,22.6541,1260700.0
2009-10-12 10:30:00,31.8,31.85,31.76,31.82,615600.0,22.6541,22.6897,22.6256,22.6683,615600.0
2009-10-12 11:00:00,31.81,31.85,31.68,31.68,251200.0,22.6612,22.6897,22.5686,22.5686,251200.0
2009-10-12 11:30:00,31.68,31.68,31.61,31.64,324000.0,22.5686,22.5686,22.5187,22.5401,324000.0
2009-10-12 12:00:00,31.65,31.74,31.64,31.68,146900.0,22.5472,22.6113,22.5401,22.5686,146900.0
2009-10-12 12:30:00,31.69,31.75,31.66,31.74,224800.0,22.5757,22.6185,22.5544,22.6113,224800.0
2009-10-12 13:00:00,31.74,31.75,31.67,31.68,139800.0,22.6113,22.6185,22.5615,22.5686,139800.0
2009-10-12 13:30:00,31.69,31.75,31.66,31.74,141100.0,22.5757,22.6185,22.5544,22.6113,141100.0
2009-10-12 14:00:00,31.74,31.74,31.52,31.56,470200.0,22.6113,22.6113,22.4546,22.4831,470200.0
2009-10-12 14:30:00,31.56,31.58,31.46,31.58,620000.0,22.4831,22.4974,22.4119,22.4974,620000.0
2009-10-12 15:00:00,31.58,31.61,31.53,31.61,241900.0,22.4974,22.5187,22.4617,22.5187,241900.0
2009-10-12 15:30:00,31.61,31.64,31.53,31.6,1047500.0,22.5187,22.5401,22.4617,22.5116,1047500.0
2009-10-13 09:30:00,31.56,31.67,31.37,31.43,1127100.0,22.4831,22.5615,22.3478,22.3905,1127100.0
2009-10-13 10:00:00,31.42,31.51,31.25,31.51,1546200.0,22.3834,22.4475,22.2623,22.4475,1546200.0
2009-10-13 10:30:00,31.51,31.62,31.4,31.6,598000.0,22.4475,22.5259,22.3691,22.5116,598000.0
2009-10-13 11:00:00,31.6,31.62,31.47,31.56,856400.0,22.5116,22.5259,22.419,22.4831,856400.0
2009-10-13 11:30:00,31.56,31.83,31.56,31.79,749600.0,22.4831,22.6755,22.4831,22.647,749600.0
2009-10-13 12:00:00,31.79,31.82,31.65,31.74,373600.0,22.647,22.6683,22.5472,22.6113,373600.0
2009-10-13 12:30:00,31.73,31.77,31.71,31.73,197900.0,22.6042,22.6327,22.59,22.6042,197900.0
2009-10-13 13:00:00,31.73,31.8,31.72,31.75,255300.0,22.6042,22.6541,22.5971,22.6185,255300.0
2009-10-13 13:30:00,31.76,31.78,31.66,31.77,375900.0,22.6256,22.6398,22.5544,22.6327,375900.0
2009-10-13 14:00:00,31.76,31.78,31.6,31.73,527700.0,22.6256,22.6398,22.5116,22.6042,527700.0
2009-10-13 14:30:00,31.74,31.76,31.68,31.7,300000.0,22.6113,22.6256,22.5686,22.5828,300000.0
2009-10-13 15:00:00,31.71,31.84,31.69,31.79,424000.0,22.59,22.6826,22.5757,22.647,424000.0
2009-10-13 15:30:00,31.78,31.8,31.7,31.77,1281900.0,22.6398,22.6541,22.5828,22.6327,1281900.0
2009-10-14 09:30:00,32.16,32.26,32.05,32.2,1381200.0,22.9105,22.9818,22.8322,22.939,1381200.0
2009-10-14 10:00:00,32.2,32.22,32.03,32.12,1334000.0,22.939,22.9533,22.8179,22.8821,1334000.0
2009-10-14 10:30:00,32.12,32.25,32.08,32.21,419000.0,22.8821,22.9747,22.8536,22.9462,419000.0
2009-10-14 11:00:00,32.21,32.33,32.21,32.28,300200.0,22.9462,23.0317,22.9462,22.996,300200.0
2009-10-14 11:30:00,32.28,32.33,32.27,32.28,417500.0,22.996,23.0317,22.9889,22.996,417500.0
2009-10-14 12:00:00,32.28,32.3,32.21,32.25,449000.0,22.996,23.0103,22.9462,22.9747,449000.0
2009-10-14 12:30:00,32.25,32.31,32.23,32.31,401100.0,22.9747,23.0174,22.9604,23.0174,401100.0
2009-10-14 13:00:00,32.32,32.38,32.3,32.32,751400.0,23.0245,23.0673,23.0103,23.0245,751400.0
2009-10-14 13:30:00,32.32,32.36,32.29,32.34,354100.0,23.0245,23.053,23.0032,23.0388,354100.0
2009-10-14 14:00:00,32.35,32.39,32.31,32.33,539200.0,23.0459,23.0744,23.0174,23.0317,539200.0
2009-10-14 14:30:00,32.33,32.35,32.23,32.3,705000.0,23.0317,23.0459,22.9604,23.0103,705000.0
2009-10-14 15:00:00,32.3,32.46,32.29,32.45,632100.0,23.0103,23.1243,23.0032,23.1171,632100.0
2009-10-14 15:30:00,32.45,32.47,32.36,32.4,2082100.0,23.1171,23.1314,23.053,23.0815,2082100.0
2009-10-15 09:30:00,32.24,32.41,32.15,32.41,1205000.0,22.9675,23.0886,22.9034,23.0886,1205000.0
2009-10-15 10:00:00,32.41,32.42,32.23,32.24,772700.0,23.0886,23.0958,22.9604,22.9675,772700.0
2009-10-15 10:30:00,32.23,32.29,32.13,32.29,731000.0,22.9604,23.0032,22.8892,23.0032,731000.0
2009-10-15 11:00:00,32.29,32.38,32.16,32.21,557700.0,23.0032,23.0673,22.9105,22.9462,557700.0
2009-10-15 11:30:00,32.21,32.4,32.2,32.38,323600.0,22.9462,23.0815,22.939,23.0673,323600.0
2009-10-15 12:00:00,32.38,32.48,32.38,32.39,266200.0,23.0673,23.1385,23.0673,23.0744,266200.0
2009-10-15 12:30:00,32.38,32.4,32.28,32.28,156200.0,23.0673,23.0815,22.996,22.996,156200.0
2009-10-15 13:00:00,32.29,32.4,32.26,32.39,140100.0,23.0032,23.0815,22.9818,23.0744,140100.0
2009-10-15 13:30:00,32.4,32.42,32.31,32.35,294600.0,23.0815,23.0958,23.0174,23.0459,294600.0
2009-10-15 14:00:00,32.34,32.44,32.34,32.42,411700.0,23.0388,23.11,23.0388,23.0958,411700.0
2009-10-15 14:30:00,32.42,32.56,32.41,32.54,625000.0,23.0958,23.1955,23.0886,23.1813,625000.0
2009-10-15 15:00:00,32.55,32.6,32.41,32.41,596200.0,23.1884,23.224,23.0886,23.0886,596200.0
2009-10-15 15:30:00,32.4,32.55,32.4,32.54,931900.0,23.0815,23.1884,23.0815,23.1813,931900.0
2009-10-16 09:30:00,32.3,32.39,32.14,32.17,1360600.0,23.0103,23.0744,22.8963,22.9177,1360600.0
2009-10-16 10:00:00,32.16,32.23,32.0,32.19,714700.0,22.9105,22.9604,22.7966,22.9319,714700.0
2009-10-16 10:30:00,32.19,32.21,32.03,32.11,297800.0,22.9319,22.9462,22.8179,22.8749,297800.0
2009-10-16 11:00:00,32.12,32.27,32.11,32.23,412200.0,22.8821,22.9889,22.8749,22.9604,412200.0
2009-10-16 11:30:00,32.23,32.24,32.07,32.14,339300.0,22.9604,22.9675,22.8464,22.8963,339300.0
2009-10-16 12:00:00,32.15,32.17,32.06,32.07,274900.0,22.9034,22.9177,22.8393,22.8464,274900.0
2009-10-16 12:30:00,32.07,32.1,32.02,32.07,429800.0,22.8464,22.8678,22.8108,22.8464,429800.0
2009-10-16 13:00:00,32.07,32.17,32.04,32.17,238500.0,22.8464,22.9177,22.8251,22.9177,238500.0
2009-10-16 13:30:00,32.17,32.19,32.1,32.1,305200.0,22.9177,22.9319,22.8678,22.8678,305200.0
2009-10-16 14:00:00,32.12,32.17,32.05,32.13,443900.0,22.8821,22.9177,22.8322,22.8892,443900.0
2009-10-16 14:30:00,32.13,32.14,32.07,32.09,405300.0,22.8892,22.8963,22.8464,22.8607,405300.0
2009-10-16 15:00:00,32.09,32.19,32.08,32.14,832500.0,22.8607,22.9319,22.8536,22.8963,832500.0
2009-10-16 15:30:00,32.14,32.22,32.05,32.07,2536600.0,22.8963,22.9533,22.8322,22.8464,2536600.0
2009-10-19 09:30:00,32.16,32.34,32.09,32.15,1102000.0,22.9105,23.0388,22.8607,22.9034,1102000.0
2009-10-19 10:00:00,32.15,32.35,32.14,32.32,696100.0,22.9034,23.0459,22.8963,23.0245,696100.0
2009-10-19 10:30:00,32.33,32.47,32.31,32.41,588000.0,23.0317,23.1314,23.0174,23.0886,588000.0
2009-10-19 11:00:00,32.41,32.51,32.4,32.49,425900.0,23.0886,23.1599,23.0815,23.1456,425900.0
2009-10-19 11:30:00,32.49,32.57,32.47,32.54,351700.0,23.1456,23.2026,23.1314,23.1813,351700.0
2009-10-19 12:00:00,32.55,32.56,32.48,32.49,181300.0,23.1884,23.1955,23.1385,23.1456,181300.0
2009-10-19 12:30:00,32.49,32.56,32.47,32.56,194400.0,23.1456,23.1955,23.1314,23.1955,194400.0
2009-10-19 13:00:00,32.55,32.58,32.49,32.51,295700.0,23.1884,23.2098,23.1456,23.1599,295700.0
2009-10-19 13:30:00,32.5,32.59,32.49,32.53,562100.0,23.1528,23.2169,23.1456,23.1741,562100.0
2009-10-19 14:00:00,32.54,32.64,32.53,32.6,463600.0,23.1813,23.2525,23.1741,23.224,463600.0
2009-10-19 14:30:00,32.61,32.63,32.56,32.59,406900.0,23.2311,23.2454,23.1955,23.2169,406900.0
2009-10-19 15:00:00,32.59,32.62,32.48,32.49,468300.0,23.2169,23.2382,23.1385,23.1456,468300.0
2009-10-19 15:30:00,32.5,32.57,32.47,32.51,1246500.0,23.1528,23.2026,23.1314,23.1599,1246500.0
2009-10-20 09:30:00,32.67,32.67,32.17,32.34,1076200.0,23.2739,23.2739,22.9177,23.0388,1076200.0
2009-10-20 10:00:00,32.34,32.41,32.07,32.12,802500.0,23.0388,23.0886,22.8464,22.8821,802500.0
2009-10-20 10:30:00,32.13,32.24,32.1,32.17,596400.0,22.8892,22.9675,22.8678,22.9177,596400.0
2009-10-20 11:00:00,32.17,32.19,32.04,32.07,574900.0,22.9177,22.9319,22.8251,22.8464,574900.0
2009-10-20 11:30:00,32.07,32.09,31.92,32.02,1493600.0,22.8464,22.8607,22.7396,22.8108,1493600.0
2009-10-20 12:00:00,32.03,32.04,31.9,31.95,326600.0,22.8179,22.8251,22.7253,22.7609,326600.0
2009-10-20 12:30:00,31.95,31.99,31.86,31.96,421900.0,22.7609,22.7894,22.6968,22.7681,421900.0
2009-10-20 13:00:00,31.96,32.09,31.96,32.05,205700.0,22.7681,22.8607,22.7681,22.8322,205700.0
2009-10-20 13:30:00,32.05,32.16,32.02,32.04,328600.0,22.8322,22.9105,22.8108,22.8251,328600.0
2009-10-20 14:00:00,32.03,32.19,32.03,32.11,290700.0,22.8179,22.9319,22.8179,22.8749,290700.0
2009-10-20 14:30:00,32.1,32.18,32.06,32.14,366200.0,22.8678,22.9248,22.8393,22.8963,366200.0
2009-10-20 15:00:00,32.14,32.16,32.02,32.12,346800.0,22.8963,22.9105,22.8108,22.8821,346800.0
2009-10-20 15:30:00,32.12,32.21,32.12,32.19,1110000.0,22.8821,22.9462,22.8821,22.9319,1110000.0
2009-10-21 09:30:00,32.05,32.49,32.0,32.34,1903000.0,22.8322,23.1456,22.7966,23.0388,1903000.0
2009-10-21 10:00:00,32.34,32.49,32.33,32.35,706600.0,23.0388,23.1456,23.0317,23.0459,706600.0
2009-10-21 10:30:00,32.36,32.48,32.28,32.42,631700.0,23.053,23.1385,22.996,23.0958,631700.0
2009-10-21 11:00:00,32.42,32.45,32.31,32.42,462000.0,23.0958,23.1171,23.0174,23.0958,462000.0
2009-10-21 11:30:00,32.41,32.42,32.17,32.18,662800.0,23.0886,23.0958,22.9177,22.9248,662800.0
2009-10-21 12:00:00,32.18,32.25,32.14,32.25,251800.0,22.9248,22.9747,22.8963,22.9747,251800.0
2009-10-21 12:30:00,32.25,32.33,32.21,32.31,211800.0,22.9747,23.0317,22.9462,23.0174,211800.0
2009-10-21 13:00:00,32.3,32.36,32.25,32.35,144900.0,23.0103,23.053,22.9747,23.0459,144900.0
2009-10-21 13:30:00,32.35,32.39,32.29,32.38,187000.0,23.0459,23.0744,23.0032,23.0673,187000.0
2009-10-21 14:00:00,32.38,32.4,32.25,32.29,380500.0,23.0673,23.0815,22.9747,23.0032,380500.0
2009-10-21 14:30:00,32.29,32.35,32.23,32.32,405100.0,23.0032,23.0459,22.9604,23.0245,405100.0
2009-10-21 15:00:00,32.31,32.33,32.0,32.03,767200.0,23.0174,23.0317,22.7966,22.8179,767200.0
2009-10-21 15:30:00,32.03,32.03,31.71,31.76,2502800.0,22.8179,22.8179,22.59,22.6256,2502800.0
2009-10-22 09:30:00,31.71,31.87,31.34,31.43,1308200.0,22.59,22.704,22.3264,22.3905,1308200.0
2009-10-22 10:00:00,31.44,31.58,31.33,31.53,776900.0,22.3976,22.4974,22.3193,22.4617,776900.0
2009-10-22 10:30:00,31.54,31.86,31.43,31.84,666700.0,22.4689,22.6968,22.3905,22.6826,666700.0
2009-10-22 11:00:00,31.84,32.02,31.84,31.89,416300.0,22.6826,22.8108,22.6826,22.7182,416300.0
2009-10-22 11:30:00,31.88,31.98,31.85,31.85,550200.0,22.7111,22.7823,22.6897,22.6897,550200.0
2009-10-22 12:00:00,31.84,31.91,31.77,31.78,282300.0,22.6826,22.7324,22.6327,22.6398,282300.0
2009-10-22 12:30:00,31.78,32.03,31.78,31.93,308400.0,22.6398,22.8179,22.6398,22.7467,308400.0
2009-10-22 13:00:00,31.93,31.98,31.86,31.94,279700.0,22.7467,22.7823,22.6968,22.7538,279700.0
2009-10-22 13:30:00,31.93,31.99,31.88,31.98,238800.0,22.7467,22.7894,22.7111,22.7823,238800.0
2009-10-22 14:00:00,31.98,32.16,31.98,32.11,511500.0,22.7823,22.9105,22.7823,22.8749,511500.0
2009-10-22 14:30:00,32.12,32.21,32.1,32.18,610600.0,22.8821,22.9462,22.8678,22.9248,610600.0
2009-10-22 15:00:00,32.19,32.32,32.17,32.31,462500.0,22.9319,23.0245,22.9177,23.0174,462500.0
2009-10-22 15:30:00,32.31,32.31,32.13,32.19,839400.0,23.0174,23.0174,22.8892,22.9319,839400.0
2009-10-23 09:30:00,32.32,32.36,32.06,32.16,1072200.0,23.0245,23.053,22.8393,22.9105,1072200.0
2009-10-23 10:00:00,32.18,32.31,31.89,32.01,974800.0,22.9248,23.0174,22.7182,22.8037,974800.0
2009-10-23 10:30:00,32.01,32.02,31.8,31.83,720500.0,22.8037,22.8108,22.6541,22.6755,720500.0
2009-10-23 11:00:00,31.83,31.86,31.59,31.69,620300.0,22.6755,22.6968,22.5045,22.5757,620300.0
2009-10-23 11:30:00,31.69,31.89,31.65,31.83,343900.0,22.5757,22.7182,22.5472,22.6755,343900.0
2009-10-23 12:00:00,31.83,31.93,31.74,31.8,259900.0,22.6755,22.7467,22.6113,22.6541,259900.0
2009-10-23 12:30:00,31.8,31.89,31.73,31.74,183400.0,22.6541,22.7182,22.6042,22.6113,183400.0
2009-10-23 13:00:00,31.73,31.8,31.62,31.64,230200.0,22.6042,22.6541,22.5259,22.5401,230200.0
2009-10-23 13:30:00,31.62,31.62,31.48,31.56,602700.0,22.5259,22.5259,22.4261,22.4831,602700.0
2009-10-23 14:00:00,31.55,31.69,31.45,31.6,597700.0,22.476,22.5757,22.4047,22.5116,597700.0
2009-10-23 14:30:00,31.59,31.67,31.47,31.49,426600.0,22.5045,22.5615,22.419,22.4332,426600.0
2009-10-23 15:00:00,31.5,31.62,31.47,31.52,914400.0,22.4404,22.5259,22.419,22.4546,914400.0
2009-10-23 15:30:00,31.52,31.58,31.41,31.53,1952100.0,22.4546,22.4974,22.3763,22.4617,1952100.0
2009-10-26 09:30:00,31.6,32.02,31.55,31.93,1166900.0,22.5116,22.8108,22.476,22.7467,1166900.0
2009-10-26 10:00:00,31.93,32.02,31.81,31.81,624600.0,22.7467,22.8108,22.6612,22.6612,624600.0
2009-10-26 10:30:00,31.8,31.86,31.63,31.69,691700.0,22.6541,22.6968,22.533,22.5757,691700.0
2009-10-26 11:00:00,31.68,31.75,31.4,31.4,1087300.0,22.5686,22.6185,22.3691,22.3691,1087300.0
2009-10-26 11:30:00,31.4,31.4,30.86,30.87,2338800.0,22.3691,22.3691,21.9844,21.9916,2338800.0
2009-10-26 12:00:00,30.87,30.96,30.73,30.93,886600.0,21.9916,22.0557,21.8918,22.0343,886600.0
2009-10-26 12:30:00,30.93,31.03,30.85,31.01,529000.0,22.0343,22.1055,21.9773,22.0913,529000.0
2009-10-26 13:00:00,31.01,31.03,30.8,30.88,478300.0,22.0913,22.1055,21.9417,21.9987,478300.0
2009-10-26 13:30:00,30.87,31.02,30.86,30.93,226900.0,21.9916,22.0984,21.9844,22.0343,226900.0
2009-10-26 14:00:00,30.93,30.97,30.79,30.86,423600.0,22.0343,22.0628,21.9346,21.9844,423600.0
2009-10-26 14:30:00,30.86,30.89,30.71,30.8,753700.0,21.9844,22.0058,21.8776,21.9417,753700.0
2009-10-26 15:00:00,30.8,30.86,30.72,30.73,518500.0,21.9417,21.9844,21.8847,21.8918,518500.0
2009-10-26 15:30:00,30.74,30.96,30.72,30.77,1910000.0,21.8989,22.0557,21.8847,21.9203,1910000.0
2009-10-27 09:30:00,30.7,30.91,30.65,30.81,1405900.0,21.8705,22.0201,21.8348,21.9488,1405900.0
2009-10-27 10:00:00,30.83,30.88,30.44,30.88,2028300.0,21.9631,21.9987,21.6852,21.9987,2028300.0
2009-10-27 10:30:00,30.88,30.98,30.72,30.85,1390600.0,21.9987,22.0699,21.8847,21.9773,1390600.0
2009-10-27 11:00:00,30.86,30.88,30.69,30.84,865500.0,21.9844,21.9987,21.8633,21.9702,865500.0
2009-10-27 11:30:00,30.84,30.87,30.76,30.86,525000.0,21.9702,21.9916,21.9132,21.9844,525000.0
2009-10-27 12:00:00,30.87,30.89,30.73,30.74,398800.0,21.9916,22.0058,21.8918,21.8989,398800.0
2009-10-27 12:30:00,30.74,30.85,30.7,30.76,601800.0,21.8989,21.9773,21.8705,21.9132,601800.0
2009-10-27 13:00:00,30.75,30.79,30.53,30.54,460300.0,21.9061,21.9346,21.7493,21.7565,460300.0
2009-10-27 13:30:00,30.54,30.62,30.47,30.53,673300.0,21.7565,21.8135,21.7066,21.7493,673300.0
2009-10-27 14:00:00,30.53,30.74,30.48,30.67,1739800.0,21.7493,21.8989,21.7137,21.8491,1739800.0
2009-10-27 14:30:00,30.69,30.75,30.53,30.68,1383800.0,21.8633,21.9061,21.7493,21.8562,1383800.0
2009-10-27 15:00:00,30.68,30.7,30.54,30.62,728300.0,21.8562,21.8705,21.7565,21.8135,728300.0
2009-10-27 15:30:00,30.63,30.64,30.45,30.49,1915300.0,21.8206,21.8277,21.6924,21.7209,1915300.0
2009-10-28 09:30:00,30.42,30.53,30.18,30.25,1505700.0,21.671,21.7493,21.5,21.5499,1505700.0
2009-10-28 10:00:00,30.26,30.3,30.04,30.04,1379000.0,21.557,21.5855,21.4003,21.4003,1379000.0
2009-10-28 10:30:00,30.03,30.08,29.66,29.79,1674600.0,21.3932,21.4288,21.1296,21.2222,1674600.0
2009-10-28 11:00:00,29.79,29.92,29.71,29.9,622000.0,21.2222,21.3148,21.1652,21.3005,622000.0
2009-10-28 11:30:00,29.89,29.89,29.71,29.74,473900.0,21.2934,21.2934,21.1652,21.1866,473900.0
2009-10-28 12:00:00,29.74,29.82,29.6,29.69,681000.0,21.1866,21.2435,21.0868,21.1509,681000.0
2009-10-28 12:30:00,29.69,29.7,29.49,29.58,697900.0,21.1509,21.1581,21.0085,21.0726,697900.0
2009-10-28 13:00:00,29.58,29.89,29.56,29.73,735100.0,21.0726,21.2934,21.0583,21.1794,735100.0
2009-10-28 13:30:00,29.74,29.89,29.73,29.8,603200.0,21.1866,21.2934,21.1794,21.2293,603200.0
2009-10-28 14:00:00,29.8,29.83,29.61,29.63,941300.0,21.2293,21.2507,21.0939,21.1082,941300.0
2009-10-28 14:30:00,29.62,29.68,29.56,29.62,817600.0,21.1011,21.1438,21.0583,21.1011,817600.0
2009-10-28 15:00:00,29.62,29.68,29.56,29.6,1378300.0,21.1011,21.1438,21.0583,21.0868,1378300.0
2009-10-28 15:30:00,29.61,29.63,29.48,29.54,1838100.0,21.0939,21.1082,21.0013,21.0441,1838100.0
2009-10-29 09:30:00,30.06,30.22,29.86,30.04,1949200.0,21.4145,21.5285,21.272,21.4003,1949200.0
2009-10-29 10:00:00,30.04,30.33,30.0,30.22,1432900.0,21.4003,21.6069,21.3718,21.5285,1432900.0
2009-10-29 10:30:00,30.21,30.31,30.17,30.31,592600.0,21.5214,21.5926,21.4929,21.5926,592600.0
2009-10-29 11:00:00,30.31,30.41,30.3,30.36,578100.0,21.5926,21.6639,21.5855,21.6282,578100.0
2009-10-29 11:30:00,30.37,30.44,30.27,30.33,428100.0,21.6354,21.6852,21.5641,21.6069,428100.0
2009-10-29 12:00:00,30.33,30.44,30.3,30.42,414800.0,21.6069,21.6852,21.5855,21.671,414800.0
2009-10-29 12:30:00,30.43,30.48,30.38,30.38,367000.0,21.6781,21.7137,21.6425,21.6425,367000.0
2009-10-29 13:00:00,30.39,30.41,30.32,30.36,161400.0,21.6496,21.6639,21.5997,21.6282,161400.0
2009-10-29 13:30:00,30.36,30.45,30.35,30.37,301100.0,21.6282,21.6924,21.6211,21.6354,301100.0
2009-10-29 14:00:00,30.36,30.42,30.34,30.39,1065400.0,21.6282,21.671,21.614,21.6496,1065400.0
2009-10-29 14:30:00,30.4,30.52,30.4,30.5,507900.0,21.6567,21.7422,21.6567,21.728,507900.0
2009-10-29 15:00:00,30.49,30.56,30.44,30.46,903900.0,21.7209,21.7707,21.6852,21.6995,903900.0
2009-10-29 15:30:00,30.46,30.47,30.33,30.44,1353300.0,21.6995,21.7066,21.6069,21.6852,1353300.0
2009-10-30 09:30:00,30.34,30.41,29.93,30.01,1849500.0,21.614,21.6639,21.3219,21.3789,1849500.0
2009-10-30 10:00:00,30.01,30.16,29.9,29.92,1726100.0,21.3789,21.4858,21.3005,21.3148,1726100.0
2009-10-30 10:30:00,29.92,30.05,29.79,30.03,1488300.0,21.3148,21.4074,21.2222,21.3932,1488300.0
2009-10-30 11:00:00,30.04,30.05,29.86,29.9,710100.0,21.4003,21.4074,21.272,21.3005,710100.0
2009-10-30 11:30:00,29.89,29.94,29.54,29.63,1062400.0,21.2934,21.329,21.0441,21.1082,1062400.0
2009-10-30 12:00:00,29.64,29.75,29.31,29.36,992400.0,21.1153,21.1937,20.8802,20.9158,992400.0
2009-10-30 12:30:00,29.36,29.46,29.16,29.19,844300.0,20.9158,20.9871,20.7734,20.7947,844300.0
2009-10-30 13:00:00,29.19,29.41,29.19,29.27,591800.0,20.7947,20.9515,20.7947,20.8517,591800.0
2009-10-30 13:30:00,29.28,29.35,29.09,29.2,1300400.0,20.8589,20.9087,20.7235,20.8019,1300400.0
2009-10-30 14:00:00,29.21,30.1,29.2,29.35,1174600.0,20.809,21.443,20.8019,20.9087,1174600.0
2009-10-30 14:30:00,29.34,29.34,29.17,29.26,1028400.0,20.9016,20.9016,20.7805,20.8446,1028400.0
2009-10-30 15:00:00,29.26,29.34,29.07,29.25,2098900.0,20.8446,20.9016,20.7093,20.8375,2098900.0
2009-10-30 15:30:00,29.24,29.49,29.23,29.27,2740400.0,20.8304,21.0085,20.8232,20.8517,2740400.0
2009-11-02 09:30:00,29.45,29.72,29.38,29.66,1313600.0,20.98,21.1723,20.9301,21.1296,1313600.0
2009-11-02 10:00:00,29.68,30.13,29.67,29.94,2053300.0,21.1438,21.4644,21.1367,21.329,2053300.0
2009-11-02 10:30:00,29.94,30.02,29.69,29.71,835800.0,21.329,21.386,21.1509,21.1652,835800.0
2009-11-02 11:00:00,29.71,29.99,29.67,29.89,1128600.0,21.1652,21.3647,21.1367,21.2934,1128600.0
2009-11-02 11:30:00,29.9,29.93,29.79,29.86,376800.0,21.3005,21.3219,21.2222,21.272,376800.0
2009-11-02 12:00:00,29.87,29.88,29.63,29.66,603900.0,21.2792,21.2863,21.1082,21.1296,603900.0
2009-11-02 12:30:00,29.66,29.71,29.13,29.13,1428400.0,21.1296,21.1652,20.752,20.752,1428400.0
2009-11-02 13:00:00,29.13,29.43,29.11,29.38,1025000.0,20.752,20.9657,20.7377,20.9301,1025000.0
2009-11-02 13:30:00,29.38,29.38,29.02,29.03,1334200.0,20.9301,20.9301,20.6736,20.6808,1334200.0
2009-11-02 14:00:00,29.03,29.36,28.95,29.36,873400.0,20.6808,20.9158,20.6238,20.9158,873400.0
2009-11-02 14:30:00,29.36,29.46,29.24,29.33,1380100.0,20.9158,20.9871,20.8304,20.8945,1380100.0
2009-11-02 15:00:00,29.34,29.46,29.19,29.31,1430500.0,20.9016,20.9871,20.7947,20.8802,1430500.0
2009-11-02 15:30:00,29.3,29.61,29.29,29.59,2224000.0,20.8731,21.0939,20.866,21.0797,2224000.0
2009-11-03 09:30:00,29.31,29.68,29.12,29.6,1572400.0,20.8802,21.1438,20.7449,21.0868,1572400.0
2009-11-03 10:00:00,29.58,29.74,29.42,29.51,1669100.0,21.0726,21.1866,20.9586,21.0227,1669100.0
2009-11-03 10:30:00,29.51,29.88,29.5,29.73,1340100.0,21.0227,21.2863,21.0156,21.1794,1340100.0
2009-11-03 11:00:00,29.74,29.85,29.62,29.68,1031600.0,21.1866,21.2649,21.1011,21.1438,1031600.0
2009-11-03 11:30:00,29.67,29.74,29.49,29.69,596500.0,21.1367,21.1866,21.0085,21.1509,596500.0
2009-11-03 12:00:00,29.7,29.77,29.59,29.7,349000.0,21.1581,21.2079,21.0797,21.1581,349000.0
2009-11-03 12:30:00,29.7,29.98,29.7,29.82,778100.0,21.1581,21.3575,21.1581,21.2435,778100.0
2009-11-03 13:00:00,29.81,29.91,29.77,29.8,583200.0,21.2364,21.3077,21.2079,21.2293,583200.0
2009-11-03 13:30:00,29.8,29.92,29.79,29.91,767400.0,21.2293,21.3148,21.2222,21.3077,767400.0
2009-11-03 14:00:00,29.93,30.01,29.93,29.94,548800.0,21.3219,21.3789,21.3219,21.329,548800.0
2009-11-03 14:30:00,29.94,29.98,29.75,29.78,948400.0,21.329,21.3575,21.1937,21.2151,948400.0
2009-11-03 15:00:00,29.78,29.86,29.76,29.86,802600.0,21.2151,21.272,21.2008,21.272,802600.0
2009-11-03 15:30:00,29.86,29.96,29.83,29.91,1229300.0,21.272,21.3433,21.2507,21.3077,1229300.0
2009-11-04 09:30:00,30.29,30.38,30.19,30.36,1203000.0,21.5784,21.6425,21.5071,21.6282,1203000.0
2009-11-04 10:00:00,30.35,30.51,30.25,30.43,1391900.0,21.6211,21.7351,21.5499,21.6781,1391900.0
2009-11-04 10:30:00,30.43,30.52,30.36,30.5,631400.0,21.6781,21.7422,21.6282,21.728,631400.0
2009-11-04 11:00:00,30.5,30.5,30.38,30.38,536300.0,21.728,21.728,21.6425,21.6425,536300.0
2009-11-04 11:30:00,30.37,30.37,30.27,30.27,538200.0,21.6354,21.6354,21.5641,21.5641,538200.0
2009-11-04 12:00:00,30.26,30.28,30.1,30.17,532500.0,21.557,21.5712,21.443,21.4929,532500.0
2009-11-04 12:30:00,30.17,30.2,30.12,30.14,146100.0,21.4929,21.5143,21.4573,21.4715,146100.0
2009-11-04 13:00:00,30.15,30.15,30.01,30.04,340200.0,21.4786,21.4786,21.3789,21.4003,340200.0
2009-11-04 13:30:00,30.04,30.09,30.02,30.06,408900.0,21.4003,21.4359,21.386,21.4145,408900.0
2009-11-04 14:00:00,30.05,30.3,29.87,29.93,1273600.0,21.4074,21.5855,21.2792,21.3219,1273600.0
2009-11-04 14:30:00,29.92,30.4,29.88,30.34,1746400.0,21.3148,21.6567,21.2863,21.614,1746400.0
2009-11-04 15:00:00,30.34,30.35,30.18,30.22,1164400.0,21.614,21.6211,21.5,21.5285,1164400.0
2009-11-04 15:30:00,30.22,30.23,29.8,29.88,2469400.0,21.5285,21.5356,21.2293,21.2863,2469400.0
2009-11-05 09:30:00,30.1,30.35,30.03,30.32,1279400.0,21.443,21.6211,21.3932,21.5997,1279400.0
2009-11-05 10:00:00,30.32,30.41,30.24,30.34,879900.0,21.5997,21.6639,21.5428,21.614,879900.0
2009-11-05 10:30:00,30.34,30.56,30.34,30.5,864100.0,21.614,21.7707,21.614,21.728,864100.0
2009-11-05 11:00:00,30.49,30.52,30.38,30.45,541300.0,21.7209,21.7422,21.6425,21.6924,541300.0
2009-11-05 11:30:00,30.45,30.47,30.27,30.3,513100.0,21.6924,21.7066,21.5641,21.5855,513100.0
2009-11-05 12:00:00,30.31,30.48,30.29,30.47,753500.0,21.5926,21.7137,21.5784,21.7066,753500.0
2009-11-05 12:30:00,30.47,30.54,30.44,30.54,437500.0,21.7066,21.7565,21.6852,21.7565,437500.0
2009-11-05 13:00:00,30.55,30.55,30.45,30.5,548500.0,21.7636,21.7636,21.6924,21.728,548500.0
2009-11-05 13:30:00,30.49,30.6,30.46,30.46,319800.0,21.7209,21.7992,21.6995,21.6995,319800.0
2009-11-05 14:00:00,30.46,30.52,30.41,30.47,644700.0,21.6995,21.7422,21.6639,21.7066,644700.0
2009-11-05 14:30:00,30.47,30.6,30.45,30.58,433400.0,21.7066,21.7992,21.6924,21.785,433400.0
2009-11-05 15:00:00,30.58,30.61,30.52,30.56,757800.0,21.785,21.8063,21.7422,21.7707,757800.0
2009-11-05 15:30:00,30.55,30.63,30.5,30.62,1725600.0,21.7636,21.8206,21.728,21.8135,1725600.0
2009-11-06 09:30:00,30.29,30.94,30.23,30.88,2206000.0,21.5784,22.0414,21.5356,21.9987,2206000.0
2009-11-06 10:00:00,30.89,31.0,30.52,30.53,941500.0,22.0058,22.0842,21.7422,21.7493,941500.0
2009-11-06 10:30:00,30.52,30.68,30.35,30.65,1073700.0,21.7422,21.8562,21.6211,21.8348,1073700.0
2009-11-06 11:00:00,30.65,30.74,30.5,30.62,536600.0,21.8348,21.8989,21.728,21.8135,536600.0
2009-11-06 11:30:00,30.6,30.7,30.52,30.62,453000.0,21.7992,21.8705,21.7422,21.8135,453000.0
2009-11-06 12:00:00,30.63,30.79,30.63,30.7,455500.0,21.8206,21.9346,21.8206,21.8705,455500.0
2009-11-06 12:30:00,30.7,30.76,30.62,30.63,252800.0,21.8705,21.9132,21.8135,21.8206,252800.0
2009-11-06 13:00:00,30.64,30.76,30.56,30.69,534400.0,21.8277,21.9132,21.7707,21.8633,534400.0
2009-11-06 13:30:00,30.7,30.75,30.64,30.66,333600.0,21.8705,21.9061,21.8277,21.842,333600.0
2009-11-06 14:00:00,30.66,30.67,30.58,30.64,341500.0,21.842,21.8491,21.785,21.8277,341500.0
2009-11-06 14:30:00,30.63,30.7,30.6,30.63,445500.0,21.8206,21.8705,21.7992,21.8206,445500.0
2009-11-06 15:00:00,30.62,30.65,30.55,30.64,547200.0,21.8135,21.8348,21.7636,21.8277,547200.0
2009-11-06 15:30:00,30.64,30.72,30.61,30.7,897800.0,21.8277,21.8847,21.8063,21.8705,897800.0
2009-11-09 09:30:00,31.08,31.31,31.07,31.22,940200.0,22.1412,22.305,22.134,22.2409,940200.0
2009-11-09 10:00:00,31.23,31.36,31.23,31.32,773100.0,22.248,22.3406,22.248,22.3121,773100.0
2009-11-09 10:30:00,31.32,31.47,31.29,31.45,473600.0,22.3121,22.419,22.2908,22.4047,473600.0
2009-11-09 11:00:00,31.44,31.54,31.41,31.53,692300.0,22.3976,22.4689,22.3763,22.4617,692300.0
2009-11-09 11:30:00,31.53,31.6,31.51,31.52,555400.0,22.4617,22.5116,22.4475,22.4546,555400.0
2009-11-09 12:00:00,31.52,31.54,31.47,31.49,578900.0,22.4546,22.4689,22.419,22.4332,578900.0
2009-11-09 12:30:00,31.49,31.55,31.45,31.55,416300.0,22.4332,22.476,22.4047,22.476,416300.0
2009-11-09 13:00:00,31.55,31.55,31.45,31.48,211700.0,22.476,22.476,22.4047,22.4261,211700.0
2009-11-09 13:30:00,31.48,31.58,31.46,31.53,455800.0,22.4261,22.4974,22.4119,22.4617,455800.0
2009-11-09 14:00:00,31.55,31.59,31.5,31.57,678900.0,22.476,22.5045,22.4404,22.4902,678900.0
2009-11-09 14:30:00,31.58,31.68,31.57,31.65,637100.0,22.4974,22.5686,22.4902,22.5472,637100.0
2009-11-09 15:00:00,31.65,31.67,31.59,31.61,573700.0,22.5472,22.5615,22.5045,22.5187,573700.0
2009-11-09 15:30:00,31.61,31.7,31.57,31.67,2615300.0,22.5187,22.5828,22.4902,22.5615,2615300.0
2009-11-10 09:30:00,31.62,31.67,31.47,31.56,1082700.0,22.5259,22.5615,22.419,22.4831,1082700.0
2009-11-10 10:00:00,31.55,31.66,31.52,31.64,1179200.0,22.476,22.5544,22.4546,22.5401,1179200.0
2009-11-10 10:30:00,31.64,31.67,31.34,31.34,1421500.0,22.5401,22.5615,22.3264,22.3264,1421500.0
2009-11-10 11:00:00,31.35,31.4,31.23,31.35,771000.0,22.3335,22.3691,22.248,22.3335,771000.0
2009-11-10 11:30:00,31.35,31.46,31.28,31.35,383600.0,22.3335,22.4119,22.2836,22.3335,383600.0
2009-11-10 12:00:00,31.35,31.36,31.25,31.25,475300.0,22.3335,22.3406,22.2623,22.2623,475300.0
2009-11-10 12:30:00,31.24,31.43,31.24,31.43,431000.0,22.2551,22.3905,22.2551,22.3905,431000.0
2009-11-10 13:00:00,31.42,31.49,31.39,31.45,669400.0,22.3834,22.4332,22.362,22.4047,669400.0
2009-11-10 13:30:00,31.46,31.5,31.36,31.49,362800.0,22.4119,22.4404,22.3406,22.4332,362800.0
2009-11-10 14:00:00,31.48,31.58,31.44,31.57,394000.0,22.4261,22.4974,22.3976,22.4902,394000.0
2009-11-10 14:30:00,31.57,31.75,31.57,31.73,492700.0,22.4902,22.6185,22.4902,22.6042,492700.0
2009-11-10 15:00:00,31.73,31.92,31.66,31.89,1000200.0,22.6042,22.7396,22.5544,22.7182,1000200.0
2009-11-10 15:30:00,31.89,31.91,31.71,31.78,1088300.0,22.7182,22.7324,22.59,22.6398,1088300.0
2009-11-11 09:30:00,32.1,32.16,31.97,32.14,1587700.0,22.8678,22.9105,22.7752,22.8963,1587700.0
2009-11-11 10:00:00,32.14,32.35,32.13,32.29,1445400.0,22.8963,23.0459,22.8892,23.0032,1445400.0
2009-11-11 10:30:00,32.29,32.3,32.0,32.08,1672800.0,23.0032,23.0103,22.7966,22.8536,1672800.0
2009-11-11 11:00:00,32.08,32.13,31.93,32.1,952900.0,22.8536,22.8892,22.7467,22.8678,952900.0
2009-11-11 11:30:00,32.1,32.19,31.97,32.05,585100.0,22.8678,22.9319,22.7752,22.8322,585100.0
2009-11-11 12:00:00,32.04,32.08,31.97,32.07,769500.0,22.8251,22.8536,22.7752,22.8464,769500.0
2009-11-11 12:30:00,32.08,32.22,32.06,32.07,1052000.0,22.8536,22.9533,22.8393,22.8464,1052000.0
2009-11-11 13:00:00,32.06,32.13,32.05,32.07,374600.0,22.8393,22.8892,22.8322,22.8464,374600.0
2009-11-11 13:30:00,32.06,32.1,31.95,32.03,713400.0,22.8393,22.8678,22.7609,22.8179,713400.0
2009-11-11 14:00:00,32.03,32.13,32.02,32.06,524600.0,22.8179,22.8892,22.8108,22.8393,524600.0
2009-11-11 14:30:00,32.06,32.12,32.01,32.07,490700.0,22.8393,22.8821,22.8037,22.8464,490700.0
2009-11-11 15:00:00,32.07,32.1,31.96,32.04,536600.0,22.8464,22.8678,22.7681,22.8251,536600.0
2009-11-11 15:30:00,32.04,32.08,32.0,32.05,1553800.0,22.8251,22.8536,22.7966,22.8322,1553800.0
2009-11-12 09:30:00,32.02,32.38,31.98,32.3,1473400.0,22.8108,23.0673,22.7823,23.0103,1473400.0
2009-11-12 10:00:00,32.3,32.36,32.11,32.23,1431800.0,23.0103,23.053,22.8749,22.9604,1431800.0
2009-11-12 10:30:00,32.23,32.33,32.15,32.21,1035600.0,22.9604,23.0317,22.9034,22.9462,1035600.0
2009-11-12 11:00:00,32.2,32.23,31.91,31.96,2766500.0,22.939,22.9604,22.7324,22.7681,2766500.0
2009-11-12 11:30:00,31.96,31.96,31.75,31.86,2208200.0,22.7681,22.7681,22.6185,22.6968,2208200.0
2009-11-12 12:00:00,31.87,31.98,31.86,31.92,1141900.0,22.704,22.7823,22.6968,22.7396,1141900.0
2009-11-12 12:30:00,31.91,32.0,31.82,31.91,1027100.0,22.7324,22.7966,22.6683,22.7324,1027100.0
2009-11-12 13:00:00,31.91,31.92,31.74,31.84,1325700.0,22.7324,22.7396,22.6113,22.6826,1325700.0
2009-11-12 13:30:00,31.85,31.95,31.82,31.9,539600.0,22.6897,22.7609,22.6683,22.7253,539600.0
2009-11-12 14:00:00,31.9,32.1,31.89,31.99,1065200.0,22.7253,22.8678,22.7182,22.7894,1065200.0
2009-11-12 14:30:00,31.99,32.03,31.83,31.88,775800.0,22.7894,22.8179,22.6755,22.7111,775800.0
2009-11-12 15:00:00,31.89,31.94,31.82,31.84,648600.0,22.7182,22.7538,22.6683,22.6826,648600.0
2009-11-12 15:30:00,31.83,31.91,31.75,31.89,1875400.0,22.6755,22.7324,22.6185,22.7182,1875400.0
2009-11-13 09:30:00,32.01,32.08,31.8,31.86,1616100.0,22.8037,22.8536,22.6541,22.6968,1616100.0
2009-11-13 10:00:00,31.86,32.08,31.8,31.97,991500.0,22.6968,22.8536,22.6541,22.7752,991500.0
2009-11-13 10:30:00,31.97,32.15,31.9,32.1,1511000.0,22.7752,22.9034,22.7253,22.8678,1511000.0
2009-11-13 11:00:00,32.09,32.17,32.06,32.1,731100.0,22.8607,22.9177,22.8393,22.8678,731100.0
2009-11-13 11:30:00,32.09,32.16,31.99,31.99,488600.0,22.8607,22.9105,22.7894,22.7894,488600.0
2009-11-13 12:00:00,31.99,32.28,31.98,32.27,1515700.0,22.7894,22.996,22.7823,22.9889,1515700.0
2009-11-13 12:30:00,32.28,32.3,32.18,32.19,359100.0,22.996,23.0103,22.9248,22.9319,359100.0
2009-11-13 13:00:00,32.19,32.19,32.11,32.17,212400.0,22.9319,22.9319,22.8749,22.9177,212400.0
2009-11-13 13:30:00,32.17,32.17,32.07,32.11,411400.0,22.9177,22.9177,22.8464,22.8749,411400.0
2009-11-13 14:00:00,32.11,32.18,32.05,32.06,336200.0,22.8749,22.9248,22.8322,22.8393,336200.0
2009-11-13 14:30:00,32.06,32.06,31.85,31.85,1797300.0,22.8393,22.8393,22.6897,22.6897,1797300.0
2009-11-13 15:00:00,31.86,31.96,31.8,31.9,1209300.0,22.6968,22.7681,22.6541,22.7253,1209300.0
2009-11-13 15:30:00,31.9,32.07,31.88,32.03,1491600.0,22.7253,22.8464,22.7111,22.8179,1491600.0
2009-11-16 09:30:00,32.25,32.65,32.25,32.6,1469500.0,22.9747,23.2596,22.9747,23.224,1469500.0
2009-11-16 10:00:00,32.6,32.73,32.58,32.65,955500.0,23.224,23.3166,23.2098,23.2596,955500.0
2009-11-16 10:30:00,32.65,32.72,32.62,32.7,686800.0,23.2596,23.3095,23.2382,23.2952,686800.0
2009-11-16 11:00:00,32.7,32.71,32.63,32.68,568500.0,23.2952,23.3024,23.2454,23.281,568500.0
2009-11-16 11:30:00,32.68,32.87,32.68,32.8,1658200.0,23.281,23.4163,23.281,23.3665,1658200.0
2009-11-16 12:00:00,32.8,32.83,32.55,32.66,830300.0,23.3665,23.3879,23.1884,23.2667,830300.0
2009-11-16 12:30:00,32.66,32.82,32.64,32.8,472300.0,23.2667,23.3807,23.2525,23.3665,472300.0
2009-11-16 13:00:00,32.81,32.86,32.71,32.77,411500.0,23.3736,23.4092,23.3024,23.3451,411500.0
2009-11-16 13:30:00,32.77,32.86,32.76,32.83,292700.0,23.3451,23.4092,23.338,23.3879,292700.0
2009-11-16 14:00:00,32.83,32.92,32.82,32.88,588500.0,23.3879,23.452,23.3807,23.4235,588500.0
2009-11-16 14:30:00,32.89,32.91,32.79,32.85,604500.0,23.4306,23.4448,23.3594,23.4021,604500.0
2009-11-16 15:00:00,32.85,32.86,32.6,32.61,1221700.0,23.4021,23.4092,23.224,23.2311,1221700.0
2009-11-16 15:30:00,32.61,32.77,32.59,32.76,1984700.0,23.2311,23.3451,23.2169,23.338,1984700.0
2009-11-17 09:30:00,32.57,32.77,32.5,32.65,1065900.0,23.2026,23.3451,23.1528,23.2596,1065900.0
2009-11-17 10:00:00,32.65,32.71,32.53,32.68,883700.0,23.2596,23.3024,23.1741,23.281,883700.0
2009-11-17 10:30:00,32.68,32.68,32.44,32.56,665600.0,23.281,23.281,23.11,23.1955,665600.0
2009-11-17 11:00:00,32.56,32.64,32.45,32.56,615400.0,23.1955,23.2525,23.1171,23.1955,615400.0
2009-11-17 11:30:00,32.56,32.69,32.53,32.68,365900.0,23.1955,23.2881,23.1741,23.281,365900.0
2009-11-17 12:00:00,32.68,32.87,32.65,32.79,309900.0,23.281,23.4163,23.2596,23.3594,309900.0
2009-11-17 12:30:00,32.79,32.89,32.79,32.84,402000.0,23.3594,23.4306,23.3594,23.395,402000.0
2009-11-17 13:00:00,32.84,32.87,32.71,32.82,597800.0,23.395,23.4163,23.3024,23.3807,597800.0
2009-11-17 13:30:00,32.83,32.99,32.83,32.93,400600.0,23.3879,23.5018,23.3879,23.4591,400600.0
2009-11-17 14:00:00,32.94,32.95,32.85,32.89,543600.0,23.4662,23.4733,23.4021,23.4306,543600.0
2009-11-17 14:30:00,32.89,32.98,32.86,32.93,469300.0,23.4306,23.4947,23.4092,23.4591,469300.0
2009-11-17 15:00:00,32.93,33.04,32.92,33.01,553700.0,23.4591,23.5375,23.452,23.5161,553700.0
2009-11-17 15:30:00,33.01,33.1,32.98,33.05,1513700.0,23.5161,23.5802,23.4947,23.5446,1513700.0
2009-11-18 09:30:00,33.1,33.28,32.93,32.97,1778800.0,23.5802,23.7084,23.4591,23.4876,1778800.0
2009-11-18 10:00:00,32.97,33.1,32.91,33.07,688200.0,23.4876,23.5802,23.4448,23.5588,688200.0
2009-11-18 10:30:00,33.08,33.17,33.01,33.09,828800.0,23.5659,23.6301,23.5161,23.5731,828800.0
2009-11-18 11:00:00,33.09,33.2,33.01,33.08,464100.0,23.5731,23.6514,23.5161,23.5659,464100.0
2009-11-18 11:30:00,33.08,33.11,33.04,33.07,229600.0,23.5659,23.5873,23.5375,23.5588,229600.0
2009-11-18 12:00:00,33.06,33.08,32.93,32.99,355800.0,23.5517,23.5659,23.4591,23.5018,355800.0
2009-11-18 12:30:00,32.98,33.02,32.86,32.88,457600.0,23.4947,23.5232,23.4092,23.4235,457600.0
2009-11-18 13:00:00,32.88,32.92,32.81,32.86,353800.0,23.4235,23.452,23.3736,23.4092,353800.0
2009-11-18 13:30:00,32.87,32.93,32.86,32.89,527300.0,23.4163,23.4591,23.4092,23.4306,527300.0
2009-11-18 14:00:00,32.88,32.97,32.88,32.9,429900.0,23.4235,23.4876,23.4235,23.4377,429900.0
2009-11-18 14:30:00,32.9,32.95,32.81,32.84,591000.0,23.4377,23.4733,23.3736,23.395,591000.0
2009-11-18 15:00:00,32.85,32.99,32.85,32.98,799100.0,23.4021,23.5018,23.4021,23.4947,799100.0
2009-11-18 15:30:00,32.98,33.05,32.94,33.03,1521900.0,23.4947,23.5446,23.4662,23.5303,1521900.0
2009-11-19 09:30:00,32.74,32.77,32.09,32.25,1869900.0,23.3237,23.3451,22.8607,22.9747,1869900.0
2009-11-19 10:00:00,32.25,32.33,32.18,32.26,1141200.0,22.9747,23.0317,22.9248,22.9818,1141200.0
2009-11-19 10:30:00,32.26,32.27,32.05,32.07,955900.0,22.9818,22.9889,22.8322,22.8464,955900.0
2009-11-19 11:00:00,32.06,32.18,32.03,32.17,415100.0,22.8393,22.9248,22.8179,22.9177,415100.0
2009-11-19 11:30:00,32.17,32.26,32.12,32.25,302300.0,22.9177,22.9818,22.8821,22.9747,302300.0
2009-11-19 12:00:00,32.25,32.32,32.21,32.32,266300.0,22.9747,23.0245,22.9462,23.0245,266300.0
2009-11-19 12:30:00,32.32,32.36,32.22,32.28,303300.0,23.0245,23.053,22.9533,22.996,303300.0
2009-11-19 13:00:00,32.28,32.32,32.18,32.26,376700.0,22.996,23.0245,22.9248,22.9818,376700.0
2009-11-19 13:30:00,32.26,32.42,32.25,32.39,423900.0,22.9818,23.0958,22.9747,23.0744,423900.0
2009-11-19 14:00:00,32.4,32.43,32.3,32.39,667900.0,23.0815,23.1029,23.0103,23.0744,667900.0
2009-11-19 14:30:00,32.39,32.51,32.38,32.45,535000.0,23.0744,23.1599,23.0673,23.1171,535000.0
2009-11-19 15:00:00,32.45,32.51,32.38,32.41,797000.0,23.1171,23.1599,23.0673,23.0886,797000.0
2009-11-19 15:30:00,32.42,32.57,32.39,32.53,1202300.0,23.0958,23.2026,23.0744,23.1741,1202300.0
2009-11-20 09:30:00,32.2,32.49,32.15,32.3,1167600.0,22.939,23.1456,22.9034,23.0103,1167600.0
2009-11-20 10:00:00,32.29,32.39,32.11,32.36,1052300.0,23.0032,23.0744,22.8749,23.053,1052300.0
2009-11-20 10:30:00,32.36,32.36,32.14,32.19,634100.0,23.053,23.053,22.8963,22.9319,634100.0
2009-11-20 11:00:00,32.19,32.28,32.12,32.19,740000.0,22.9319,22.996,22.8821,22.9319,740000.0
2009-11-20 11:30:00,32.19,32.35,32.18,32.33,694100.0,22.9319,23.0459,22.9248,23.0317,694100.0
2009-11-20 12:00:00,32.33,32.33,32.22,32.25,254100.0,23.0317,23.0317,22.9533,22.9747,254100.0
2009-11-20 12:30:00,32.25,32.3,32.23,32.26,358600.0,22.9747,23.0103,22.9604,22.9818,358600.0
2009-11-20 13:00:00,32.27,32.35,32.26,32.34,342200.0,22.9889,23.0459,22.9818,23.0388,342200.0
2009-11-20 13:30:00,32.34,32.4,32.31,32.39,460400.0,23.0388,23.0815,23.0174,23.0744,460400.0
2009-11-20 14:00:00,32.39,32.44,32.38,32.44,510200.0,23.0744,23.11,23.0673,23.11,510200.0
2009-11-20 14:30:00,32.43,32.46,32.35,32.36,521800.0,23.1029,23.1243,23.0459,23.053,521800.0
2009-11-20 15:00:00,32.36,32.48,32.36,32.48,329200.0,23.053,23.1385,23.053,23.1385,329200.0
2009-11-20 15:30:00,32.48,32.57,32.46,32.48,1421200.0,23.1385,23.2026,23.1243,23.1385,1421200.0
2009-11-23 09:30:00,32.95,33.19,32.88,33.11,2302500.0,23.4733,23.6443,23.4235,23.5873,2302500.0
2009-11-23 10:00:00,33.11,33.24,33.11,33.13,1289800.0,23.5873,23.6799,23.5873,23.6016,1289800.0
2009-11-23 10:30:00,33.14,33.17,33.03,33.06,880100.0,23.6087,23.6301,23.5303,23.5517,880100.0
2009-11-23 11:00:00,33.07,33.11,33.02,33.02,445400.0,23.5588,23.5873,23.5232,23.5232,445400.0
2009-11-23 11:30:00,33.02,33.08,32.95,32.95,487200.0,23.5232,23.5659,23.4733,23.4733,487200.0
2009-11-23 12:00:00,32.95,32.99,32.88,32.88,403900.0,23.4733,23.5018,23.4235,23.4235,403900.0
2009-11-23 12:30:00,32.88,32.92,32.77,32.82,1250000.0,23.4235,23.452,23.3451,23.3807,1250000.0
2009-11-23 13:00:00,32.82,32.83,32.77,32.81,243800.0,23.3807,23.3879,23.3451,23.3736,243800.0
2009-11-23 13:30:00,32.8,32.85,32.75,32.78,494300.0,23.3665,23.4021,23.3309,23.3522,494300.0
2009-11-23 14:00:00,32.77,32.78,32.68,32.78,458600.0,23.3451,23.3522,23.281,23.3522,458600.0
2009-11-23 14:30:00,32.77,32.84,32.76,32.79,464200.0,23.3451,23.395,23.338,23.3594,464200.0
2009-11-23 15:00:00,32.78,32.84,32.75,32.76,516400.0,23.3522,23.395,23.3309,23.338,516400.0
2009-11-23 15:30:00,32.76,32.79,32.65,32.76,1290400.0,23.338,23.3594,23.2596,23.338,1290400.0
2009-11-24 09:30:00,32.82,32.82,32.43,32.48,1157200.0,23.3807,23.3807,23.1029,23.1385,1157200.0
2009-11-24 10:00:00,32.48,32.67,32.41,32.47,1070300.0,23.1385,23.2739,23.0886,23.1314,1070300.0
2009-11-24 10:30:00,32.47,32.67,32.46,32.59,653400.0,23.1314,23.2739,23.1243,23.2169,653400.0
2009-11-24 11:00:00,32.59,32.61,32.44,32.45,432200.0,23.2169,23.2311,23.11,23.1171,432200.0
2009-11-24 11:30:00,32.45,32.53,32.42,32.52,370800.0,23.1171,23.1741,23.0958,23.167,370800.0
2009-11-24 12:00:00,32.52,32.54,32.5,32.51,417500.0,23.167,23.1813,23.1528,23.1599,417500.0
2009-11-24 12:30:00,32.51,32.55,32.48,32.5,195300.0,23.1599,23.1884,23.1385,23.1528,195300.0
2009-11-24 13:00:00,32.5,32.6,32.49,32.54,204200.0,23.1528,23.224,23.1456,23.1813,204200.0
2009-11-24 13:30:00,32.54,32.58,32.54,32.57,88100.0,23.1813,23.2098,23.1813,23.2026,88100.0
2009-11-24 14:00:00,32.57,32.69,32.51,32.67,350500.0,23.2026,23.2881,23.1599,23.2739,350500.0
2009-11-24 14:30:00,32.66,32.78,32.63,32.74,509600.0,23.2667,23.3522,23.2454,23.3237,509600.0
2009-11-24 15:00:00,32.74,32.77,32.67,32.71,359200.0,23.3237,23.3451,23.2739,23.3024,359200.0
2009-11-24 15:30:00,32.7,32.71,32.61,32.7,942200.0,23.2952,23.3024,23.2311,23.2952,942200.0
2009-11-25 09:30:00,32.8,32.88,32.73,32.85,881600.0,23.3665,23.4235,23.3166,23.4021,881600.0
2009-11-25 10:00:00,32.85,32.97,32.83,32.89,987900.0,23.4021,23.4876,23.3879,23.4306,987900.0
2009-11-25 10:30:00,32.9,33.04,32.9,32.98,786000.0,23.4377,23.5375,23.4377,23.4947,786000.0
2009-11-25 11:00:00,32.97,33.12,32.96,33.12,833400.0,23.4876,23.5944,23.4805,23.5944,833400.0
2009-11-25 11:30:00,33.12,33.21,33.1,33.16,648900.0,23.5944,23.6586,23.5802,23.6229,648900.0
2009-11-25 12:00:00,33.17,33.19,33.05,33.07,214100.0,23.6301,23.6443,23.5446,23.5588,214100.0
2009-11-25 12:30:00,33.07,33.12,33.05,33.1,543300.0,23.5588,23.5944,23.5446,23.5802,543300.0
2009-11-25 13:00:00,33.1,33.14,33.07,33.09,194800.0,23.5802,23.6087,23.5588,23.5731,194800.0
2009-11-25 13:30:00,33.08,33.09,33.05,33.07,116200.0,23.5659,23.5731,23.5446,23.5588,116200.0
2009-11-25 14:00:00,33.07,33.13,33.03,33.1,278300.0,23.5588,23.6016,23.5303,23.5802,278300.0
2009-11-25 14:30:00,33.09,33.17,33.08,33.15,483700.0,23.5731,23.6301,23.5659,23.6158,483700.0
2009-11-25 15:00:00,33.14,33.15,33.09,33.13,360800.0,23.6087,23.6158,23.5731,23.6016,360800.0
2009-11-25 15:30:00,33.12,33.18,33.11,33.16,1259100.0,23.5944,23.6372,23.5873,23.6229,1259100.0
2009-11-27 09:30:00,32.13,32.29,31.96,32.26,2146300.0,22.8892,23.0032,22.7681,22.9818,2146300.0
2009-11-27 10:00:00,32.25,32.44,32.24,32.38,918500.0,22.9747,23.11,22.9675,23.0673,918500.0
2009-11-27 10:30:00,32.37,32.59,32.32,32.52,642400.0,23.0601,23.2169,23.0245,23.167,642400.0
2009-11-27 11:00:00,32.52,32.71,32.45,32.49,677400.0,23.167,23.3024,23.1171,23.1456,677400.0
2009-11-27 11:30:00,32.49,32.57,32.45,32.5,471800.0,23.1456,23.2026,23.1171,23.1528,471800.0
2009-11-27 12:00:00,32.5,32.53,32.38,32.43,690100.0,23.1528,23.1741,23.0673,23.1029,690100.0
2009-11-27 12:30:00,32.43,32.6,32.34,32.38,1560200.0,23.1029,23.224,23.0388,23.0673,1560200.0
2009-11-27 13:00:00,32.37,33.01,32.28,32.5,97800.0,23.0601,23.5161,22.996,23.1528,97800.0
2009-11-27 13:30:00,32.45,32.45,32.45,32.45,100.0,23.1171,23.1171,23.1171,23.1171,100.0
2009-11-27 14:00:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:30:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:00:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:30:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-30 09:30:00,32.44,32.46,32.16,32.45,1761700.0,23.11,23.1243,22.9105,23.1171,1761700.0
2009-11-30 10:00:00,32.46,32.65,32.46,32.62,974100.0,23.1243,23.2596,23.1243,23.2382,974100.0
2009-11-30 10:30:00,32.63,32.7,32.45,32.5,728200.0,23.2454,23.2952,23.1171,23.1528,728200.0
2009-11-30 11:00:00,32.49,32.49,32.32,32.35,518500.0,23.1456,23.1456,23.0245,23.0459,518500.0
2009-11-30 11:30:00,32.35,32.44,32.28,32.35,680100.0,23.0459,23.11,22.996,23.0459,680100.0
2009-11-30 12:00:00,32.36,32.51,32.35,32.46,267800.0,23.053,23.1599,23.0459,23.1243,267800.0
2009-11-30 12:30:00,32.46,32.46,32.33,32.36,429100.0,23.1243,23.1243,23.0317,23.053,429100.0
2009-11-30 13:00:00,32.36,32.48,32.33,32.48,344100.0,23.053,23.1385,23.0317,23.1385,344100.0
2009-11-30 13:30:00,32.48,32.56,32.4,32.52,391800.0,23.1385,23.1955,23.0815,23.167,391800.0
2009-11-30 14:00:00,32.52,32.55,32.44,32.47,321300.0,23.167,23.1884,23.11,23.1314,321300.0
2009-11-30 14:30:00,32.47,32.49,32.37,32.38,290500.0,23.1314,23.1456,23.0601,23.0673,290500.0
2009-11-30 15:00:00,32.39,32.56,32.38,32.54,625900.0,23.0744,23.1955,23.0673,23.1813,625900.0
2009-11-30 15:30:00,32.54,32.63,32.52,32.58,1576800.0,23.1813,23.2454,23.167,23.2098,1576800.0
2009-12-01 09:30:00,33.03,33.18,32.94,33.15,1219200.0,23.5303,23.6372,23.4662,23.6158,1219200.0
2009-12-01 10:00:00,33.13,33.17,32.94,33.03,1447400.0,23.6016,23.6301,23.4662,23.5303,1447400.0
2009-12-01 10:30:00,33.02,33.1,32.99,33.04,722900.0,23.5232,23.5802,23.5018,23.5375,722900.0
2009-12-01 11:00:00,33.05,33.13,33.03,33.1,646300.0,23.5446,23.6016,23.5303,23.5802,646300.0
2009-12-01 11:30:00,33.09,33.14,33.06,33.12,927700.0,23.5731,23.6087,23.5517,23.5944,927700.0
2009-12-01 12:00:00,33.12,33.27,33.11,33.16,571300.0,23.5944,23.7013,23.5873,23.6229,571300.0
2009-12-01 12:30:00,33.17,33.18,33.12,33.16,538700.0,23.6301,23.6372,23.5944,23.6229,538700.0
2009-12-01 13:00:00,33.16,33.28,33.15,33.25,482000.0,23.6229,23.7084,23.6158,23.6871,482000.0
2009-12-01 13:30:00,33.26,33.31,33.25,33.26,317400.0,23.6942,23.7298,23.6871,23.6942,317400.0
2009-12-01 14:00:00,33.25,33.28,33.2,33.25,366700.0,23.6871,23.7084,23.6514,23.6871,366700.0
2009-12-01 14:30:00,33.25,33.27,33.11,33.13,541700.0,23.6871,23.7013,23.5873,23.6016,541700.0
2009-12-01 15:00:00,33.14,33.18,33.1,33.11,914200.0,23.6087,23.6372,23.5802,23.5873,914200.0
2009-12-01 15:30:00,33.11,33.15,33.03,33.09,1370300.0,23.5873,23.6158,23.5303,23.5731,1370300.0
2009-12-02 09:30:00,33.12,33.46,33.12,33.39,1281000.0,23.5944,23.8367,23.5944,23.7868,1281000.0
2009-12-02 10:00:00,33.39,33.6,33.39,33.52,1290600.0,23.7868,23.9364,23.7868,23.8794,1290600.0
2009-12-02 10:30:00,33.51,33.56,33.45,33.51,881500.0,23.8723,23.9079,23.8295,23.8723,881500.0
2009-12-02 11:00:00,33.51,33.51,33.32,33.4,699000.0,23.8723,23.8723,23.7369,23.7939,699000.0
2009-12-02 11:30:00,33.4,33.48,33.38,33.44,258700.0,23.7939,23.8509,23.7797,23.8224,258700.0
2009-12-02 12:00:00,33.45,33.5,33.3,33.37,539300.0,23.8295,23.8652,23.7227,23.7725,539300.0
2009-12-02 12:30:00,33.37,33.45,33.35,33.44,348600.0,23.7725,23.8295,23.7583,23.8224,348600.0
2009-12-02 13:00:00,33.44,33.49,33.41,33.43,491900.0,23.8224,23.858,23.801,23.8153,491900.0
2009-12-02 13:30:00,33.43,33.49,33.41,33.45,241900.0,23.8153,23.858,23.801,23.8295,241900.0
2009-12-02 14:00:00,33.45,33.5,33.32,33.4,473700.0,23.8295,23.8652,23.7369,23.7939,473700.0
2009-12-02 14:30:00,33.4,33.46,33.37,33.43,364800.0,23.7939,23.8367,23.7725,23.8153,364800.0
2009-12-02 15:00:00,33.42,33.44,33.36,33.41,488800.0,23.8082,23.8224,23.7654,23.801,488800.0
2009-12-02 15:30:00,33.41,33.53,33.38,33.46,1513700.0,23.801,23.8865,23.7797,23.8367,1513700.0
2009-12-03 09:30:00,33.45,33.61,33.42,33.48,1614800.0,23.8295,23.9435,23.8082,23.8509,1614800.0
2009-12-03 10:00:00,33.47,33.47,33.08,33.21,1945400.0,23.8438,23.8438,23.5659,23.6586,1945400.0
2009-12-03 10:30:00,33.2,33.37,33.06,33.36,1432100.0,23.6514,23.7725,23.5517,23.7654,1432100.0
2009-12-03 11:00:00,33.37,33.49,33.35,33.47,1001700.0,23.7725,23.858,23.7583,23.8438,1001700.0
2009-12-03 11:30:00,33.47,33.5,33.35,33.4,693500.0,23.8438,23.8652,23.7583,23.7939,693500.0
2009-12-03 12:00:00,33.39,33.45,33.36,33.38,427500.0,23.7868,23.8295,23.7654,23.7797,427500.0
2009-12-03 12:30:00,33.38,33.43,33.34,33.42,276800.0,23.7797,23.8153,23.7512,23.8082,276800.0
2009-12-03 13:00:00,33.42,33.48,33.35,33.44,305600.0,23.8082,23.8509,23.7583,23.8224,305600.0
2009-12-03 13:30:00,33.46,33.54,33.44,33.48,158700.0,23.8367,23.8936,23.8224,23.8509,158700.0
2009-12-03 14:00:00,33.49,33.51,33.29,33.31,1243500.0,23.858,23.8723,23.7156,23.7298,1243500.0
2009-12-03 14:30:00,33.31,33.38,33.15,33.18,1396400.0,23.7298,23.7797,23.6158,23.6372,1396400.0
2009-12-03 15:00:00,33.18,33.28,33.17,33.18,573900.0,23.6372,23.7084,23.6301,23.6372,573900.0
2009-12-03 15:30:00,33.19,33.22,32.88,32.91,2379900.0,23.6443,23.6657,23.4235,23.4448,2379900.0
2009-12-04 09:30:00,33.41,33.55,33.21,33.24,1740400.0,23.801,23.9008,23.6586,23.6799,1740400.0
2009-12-04 10:00:00,33.25,33.27,32.96,33.19,2558900.0,23.6871,23.7013,23.4805,23.6443,2558900.0
2009-12-04 10:30:00,33.19,33.2,32.8,32.81,3237500.0,23.6443,23.6514,23.3665,23.3736,3237500.0
2009-12-04 11:00:00,32.8,32.81,32.55,32.56,1692000.0,23.3665,23.3736,23.1884,23.1955,1692000.0
2009-12-04 11:30:00,32.56,32.56,32.09,32.45,3881000.0,23.1955,23.1955,22.8607,23.1171,3881000.0
2009-12-04 12:00:00,32.44,32.68,32.42,32.58,921600.0,23.11,23.281,23.0958,23.2098,921600.0
2009-12-04 12:30:00,32.58,32.77,32.58,32.69,968200.0,23.2098,23.3451,23.2098,23.2881,968200.0
2009-12-04 13:00:00,32.68,32.76,32.49,32.49,606400.0,23.281,23.338,23.1456,23.1456,606400.0
2009-12-04 13:30:00,32.49,32.52,32.33,32.36,726400.0,23.1456,23.167,23.0317,23.053,726400.0
2009-12-04 14:00:00,32.36,32.44,32.29,32.38,986400.0,23.053,23.11,23.0032,23.0673,986400.0
2009-12-04 14:30:00,32.38,32.52,32.33,32.44,1286900.0,23.0673,23.167,23.0317,23.11,1286900.0
2009-12-04 15:00:00,32.43,32.71,32.4,32.61,1404300.0,23.1029,23.3024,23.0815,23.2311,1404300.0
2009-12-04 15:30:00,32.62,32.66,32.45,32.56,1672900.0,23.2382,23.2667,23.1171,23.1955,1672900.0
2009-12-07 09:30:00,32.43,32.8,32.4,32.66,1494300.0,23.1029,23.3665,23.0815,23.2667,1494300.0
2009-12-07 10:00:00,32.65,32.7,32.5,32.7,1214900.0,23.2596,23.2952,23.1528,23.2952,1214900.0
2009-12-07 10:30:00,32.71,32.75,32.59,32.68,809400.0,23.3024,23.3309,23.2169,23.281,809400.0
2009-12-07 11:00:00,32.67,32.67,32.56,32.57,424100.0,23.2739,23.2739,23.1955,23.2026,424100.0
2009-12-07 11:30:00,32.58,32.67,32.58,32.66,415800.0,23.2098,23.2739,23.2098,23.2667,415800.0
2009-12-07 12:00:00,32.66,32.67,32.56,32.6,201700.0,23.2667,23.2739,23.1955,23.224,201700.0
2009-12-07 12:30:00,32.6,32.87,32.6,32.84,1170900.0,23.224,23.4163,23.224,23.395,1170900.0
2009-12-07 13:00:00,32.83,32.93,32.77,32.9,552100.0,23.3879,23.4591,23.3451,23.4377,552100.0
2009-12-07 13:30:00,32.91,32.91,32.73,32.77,577900.0,23.4448,23.4448,23.3166,23.3451,577900.0
2009-12-07 14:00:00,32.76,32.81,32.67,32.69,348900.0,23.338,23.3736,23.2739,23.2881,348900.0
2009-12-07 14:30:00,32.68,32.68,32.46,32.56,632400.0,23.281,23.281,23.1243,23.1955,632400.0
2009-12-07 15:00:00,32.56,32.61,32.49,32.5,458000.0,23.1955,23.2311,23.1456,23.1528,458000.0
2009-12-07 15:30:00,32.5,32.67,32.49,32.58,1453000.0,23.1528,23.2739,23.1456,23.2098,1453000.0
2009-12-08 09:30:00,32.35,32.44,32.0,32.27,1732600.0,23.0459,23.11,22.7966,22.9889,1732600.0
2009-12-08 10:00:00,32.27,32.31,32.15,32.27,997800.0,22.9889,23.0174,22.9034,22.9889,997800.0
2009-12-08 10:30:00,32.28,32.31,32.12,32.21,858600.0,22.996,23.0174,22.8821,22.9462,858600.0
2009-12-08 11:00:00,32.21,32.36,32.19,32.33,514000.0,22.9462,23.053,22.9319,23.0317,514000.0
2009-12-08 11:30:00,32.33,32.43,32.28,32.31,463100.0,23.0317,23.1029,22.996,23.0174,463100.0
2009-12-08 12:00:00,32.31,32.34,32.21,32.23,254200.0,23.0174,23.0388,22.9462,22.9604,254200.0
2009-12-08 12:30:00,32.23,32.32,32.23,32.32,261300.0,22.9604,23.0245,22.9604,23.0245,261300.0
2009-12-08 13:00:00,32.31,32.35,32.16,32.16,371400.0,23.0174,23.0459,22.9105,22.9105,371400.0
2009-12-08 13:30:00,32.17,32.28,32.17,32.2,369100.0,22.9177,22.996,22.9177,22.939,369100.0
2009-12-08 14:00:00,32.2,32.23,32.1,32.12,833900.0,22.939,22.9604,22.8678,22.8821,833900.0
2009-12-08 14:30:00,32.12,32.15,31.99,32.01,1043300.0,22.8821,22.9034,22.7894,22.8037,1043300.0
2009-12-08 15:00:00,32.01,32.12,32.0,32.12,1096800.0,22.8037,22.8821,22.7966,22.8821,1096800.0
2009-12-08 15:30:00,32.1,32.13,32.01,32.05,1605100.0,22.8678,22.8892,22.8037,22.8322,1605100.0
2009-12-09 09:30:00,32.1,32.18,31.83,32.08,1399700.0,22.8678,22.9248,22.6755,22.8536,1399700.0
2009-12-09 10:00:00,32.09,32.18,32.02,32.13,672200.0,22.8607,22.9248,22.8108,22.8892,672200.0
2009-12-09 10:30:00,32.14,32.44,32.0,32.24,1108900.0,22.8963,23.11,22.7966,22.9675,1108900.0
2009-12-09 11:00:00,32.24,32.37,32.24,32.3,392900.0,22.9675,23.0601,22.9675,23.0103,392900.0
2009-12-09 11:30:00,32.31,32.34,32.21,32.28,267500.0,23.0174,23.0388,22.9462,22.996,267500.0
2009-12-09 12:00:00,32.27,32.27,32.03,32.12,376700.0,22.9889,22.9889,22.8179,22.8821,376700.0
2009-12-09 12:30:00,32.11,32.17,32.07,32.16,350300.0,22.8749,22.9177,22.8464,22.9105,350300.0
2009-12-09 13:00:00,32.17,32.17,32.02,32.09,530400.0,22.9177,22.9177,22.8108,22.8607,530400.0
2009-12-09 13:30:00,32.09,32.11,31.98,32.04,475500.0,22.8607,22.8749,22.7823,22.8251,475500.0
2009-12-09 14:00:00,32.04,32.19,32.03,32.11,474500.0,22.8251,22.9319,22.8179,22.8749,474500.0
2009-12-09 14:30:00,32.12,32.33,32.12,32.29,415000.0,22.8821,23.0317,22.8821,23.0032,415000.0
2009-12-09 15:00:00,32.29,32.47,32.28,32.41,804700.0,23.0032,23.1314,22.996,23.0886,804700.0
2009-12-09 15:30:00,32.41,32.49,32.38,32.44,1218600.0,23.0886,23.1456,23.0673,23.11,1218600.0
2009-12-10 09:30:00,32.67,32.81,32.53,32.63,1186900.0,23.2739,23.3736,23.1741,23.2454,1186900.0
2009-12-10 10:00:00,32.63,32.64,32.37,32.58,1392100.0,23.2454,23.2525,23.0601,23.2098,1392100.0
2009-12-10 10:30:00,32.59,32.61,32.47,32.51,529200.0,23.2169,23.2311,23.1314,23.1599,529200.0
2009-12-10 11:00:00,32.51,32.58,32.44,32.52,468600.0,23.1599,23.2098,23.11,23.167,468600.0
2009-12-10 11:30:00,32.51,32.56,32.51,32.53,442700.0,23.1599,23.1955,23.1599,23.1741,442700.0
2009-12-10 12:00:00,32.52,32.56,32.46,32.49,497700.0,23.167,23.1955,23.1243,23.1456,497700.0
2009-12-10 12:30:00,32.49,32.51,32.45,32.48,207100.0,23.1456,23.1599,23.1171,23.1385,207100.0
2009-12-10 13:00:00,32.47,32.48,32.34,32.37,768800.0,23.1314,23.1385,23.0388,23.0601,768800.0
2009-12-10 13:30:00,32.37,32.44,32.34,32.42,220200.0,23.0601,23.11,23.0388,23.0958,220200.0
2009-12-10 14:00:00,32.42,32.51,32.4,32.49,318800.0,23.0958,23.1599,23.0815,23.1456,318800.0
2009-12-10 14:30:00,32.49,32.52,32.4,32.42,459700.0,23.1456,23.167,23.0815,23.0958,459700.0
2009-12-10 15:00:00,32.42,32.42,32.24,32.26,346700.0,23.0958,23.0958,22.9675,22.9818,346700.0
2009-12-10 15:30:00,32.25,32.41,32.24,32.36,920200.0,22.9747,23.0886,22.9675,23.053,920200.0
2009-12-11 09:30:00,32.57,32.66,32.43,32.62,1467600.0,23.2026,23.2667,23.1029,23.2382,1467600.0
2009-12-11 10:00:00,32.63,32.65,32.43,32.53,682600.0,23.2454,23.2596,23.1029,23.1741,682600.0
2009-12-11 10:30:00,32.54,32.64,32.5,32.61,485300.0,23.1813,23.2525,23.1528,23.2311,485300.0
2009-12-11 11:00:00,32.62,32.62,32.3,32.35,1279900.0,23.2382,23.2382,23.0103,23.0459,1279900.0
2009-12-11 11:30:00,32.35,32.35,32.14,32.28,1321800.0,23.0459,23.0459,22.8963,22.996,1321800.0
2009-12-11 12:00:00,32.28,32.41,32.28,32.38,178900.0,22.996,23.0886,22.996,23.0673,178900.0
2009-12-11 12:30:00,32.37,32.48,32.36,32.45,208800.0,23.0601,23.1385,23.053,23.1171,208800.0
2009-12-11 13:00:00,32.46,32.46,32.4,32.42,200000.0,23.1243,23.1243,23.0815,23.0958,200000.0
2009-12-11 13:30:00,32.43,32.47,32.35,32.4,445000.0,23.1029,23.1314,23.0459,23.0815,445000.0
2009-12-11 14:00:00,32.41,32.49,32.4,32.44,325400.0,23.0886,23.1456,23.0815,23.11,325400.0
2009-12-11 14:30:00,32.43,32.45,32.35,32.37,289000.0,23.1029,23.1171,23.0459,23.0601,289000.0
2009-12-11 15:00:00,32.36,32.47,32.35,32.46,244800.0,23.053,23.1314,23.0459,23.1243,244800.0
2009-12-11 15:30:00,32.46,32.48,32.35,32.45,733200.0,23.1243,23.1385,23.0459,23.1171,733200.0
2009-12-14 09:30:00,32.68,32.8,32.58,32.76,948000.0,23.281,23.3665,23.2098,23.338,948000.0
2009-12-14 10:00:00,32.75,32.75,32.47,32.58,1836300.0,23.3309,23.3309,23.1314,23.2098,1836300.0
2009-12-14 10:30:00,32.59,32.65,32.52,32.59,426200.0,23.2169,23.2596,23.167,23.2169,426200.0
2009-12-14 11:00:00,32.6,32.67,32.55,32.65,556200.0,23.224,23.2739,23.1884,23.2596,556200.0
2009-12-14 11:30:00,32.65,32.71,32.63,32.66,303000.0,23.2596,23.3024,23.2454,23.2667,303000.0
2009-12-14 12:00:00,32.67,32.82,32.65,32.82,435300.0,23.2739,23.3807,23.2596,23.3807,435300.0
2009-12-14 12:30:00,32.82,32.91,32.81,32.89,364100.0,23.3807,23.4448,23.3736,23.4306,364100.0
2009-12-14 13:00:00,32.89,32.9,32.77,32.83,335500.0,23.4306,23.4377,23.3451,23.3879,335500.0
2009-12-14 13:30:00,32.82,32.84,32.75,32.83,270700.0,23.3807,23.395,23.3309,23.3879,270700.0
2009-12-14 14:00:00,32.82,32.87,32.8,32.81,233100.0,23.3807,23.4163,23.3665,23.3736,233100.0
2009-12-14 14:30:00,32.82,32.88,32.8,32.83,247100.0,23.3807,23.4235,23.3665,23.3879,247100.0
2009-12-14 15:00:00,32.82,32.9,32.8,32.88,444600.0,23.3807,23.4377,23.3665,23.4235,444600.0
2009-12-14 15:30:00,32.87,32.94,32.87,32.89,1065600.0,23.4163,23.4662,23.4163,23.4306,1065600.0
2009-12-15 09:30:00,32.82,32.97,32.65,32.95,1628900.0,23.3807,23.4876,23.2596,23.4733,1628900.0
2009-12-15 10:00:00,32.95,33.09,32.89,33.01,1194800.0,23.4733,23.5731,23.4306,23.5161,1194800.0
2009-12-15 10:30:00,33.01,33.13,33.01,33.03,659100.0,23.5161,23.6016,23.5161,23.5303,659100.0
2009-12-15 11:00:00,33.02,33.03,32.89,32.91,555100.0,23.5232,23.5303,23.4306,23.4448,555100.0
2009-12-15 11:30:00,32.9,32.95,32.87,32.9,426800.0,23.4377,23.4733,23.4163,23.4377,426800.0
2009-12-15 12:00:00,32.9,32.95,32.86,32.86,156900.0,23.4377,23.4733,23.4092,23.4092,156900.0
2009-12-15 12:30:00,32.87,32.87,32.77,32.81,673600.0,23.4163,23.4163,23.3451,23.3736,673600.0
2009-12-15 13:00:00,32.8,32.8,32.7,32.71,318800.0,23.3665,23.3665,23.2952,23.3024,318800.0
2009-12-15 13:30:00,32.71,32.77,32.69,32.74,400500.0,23.3024,23.3451,23.2881,23.3237,400500.0
2009-12-15 14:00:00,32.74,32.76,32.67,32.69,389100.0,23.3237,23.338,23.2739,23.2881,389100.0
2009-12-15 14:30:00,32.68,32.7,32.63,32.64,416500.0,23.281,23.2952,23.2454,23.2525,416500.0
2009-12-15 15:00:00,32.63,32.73,32.56,32.56,1899800.0,23.2454,23.3166,23.1955,23.1955,1899800.0
2009-12-15 15:30:00,32.56,32.58,32.44,32.54,2094300.0,23.1955,23.2098,23.11,23.1813,2094300.0
2009-12-16 09:30:00,32.76,32.97,32.7,32.92,573200.0,23.338,23.4876,23.2952,23.452,573200.0
2009-12-16 10:00:00,32.92,33.05,32.9,32.96,1279300.0,23.452,23.5446,23.4377,23.4805,1279300.0
2009-12-16 10:30:00,32.96,33.13,32.96,33.11,1254300.0,23.4805,23.6016,23.4805,23.5873,1254300.0
2009-12-16 11:00:00,33.11,33.12,33.07,33.08,311400.0,23.5873,23.5944,23.5588,23.5659,311400.0
2009-12-16 11:30:00,33.1,33.11,33.03,33.04,327700.0,23.5802,23.5873,23.5303,23.5375,327700.0
2009-12-16 12:00:00,33.03,33.07,32.99,33.03,282700.0,23.5303,23.5588,23.5018,23.5303,282700.0
2009-12-16 12:30:00,33.03,33.05,32.96,32.96,285600.0,23.5303,23.5446,23.4805,23.4805,285600.0
2009-12-16 13:00:00,32.97,33.01,32.96,33.0,212200.0,23.4876,23.5161,23.4805,23.509,212200.0
2009-12-16 13:30:00,33.01,33.02,32.97,32.98,118000.0,23.5161,23.5232,23.4876,23.4947,118000.0
2009-12-16 14:00:00,32.97,33.06,32.86,32.97,738100.0,23.4876,23.5517,23.4092,23.4876,738100.0
2009-12-16 14:30:00,32.98,32.99,32.82,32.88,389300.0,23.4947,23.5018,23.3807,23.4235,389300.0
2009-12-16 15:00:00,32.87,32.97,32.81,32.81,358300.0,23.4163,23.4876,23.3736,23.3736,358300.0
2009-12-16 15:30:00,32.82,32.91,32.81,32.89,1274000.0,23.3807,23.4448,23.3736,23.4306,1274000.0
2009-12-17 09:30:00,32.51,32.67,32.38,32.41,1005500.0,23.1599,23.2739,23.0673,23.0886,1005500.0
2009-12-17 10:00:00,32.4,32.49,32.34,32.41,676400.0,23.0815,23.1456,23.0388,23.0886,676400.0
2009-12-17 10:30:00,32.41,32.47,32.35,32.43,299200.0,23.0886,23.1314,23.0459,23.1029,299200.0
2009-12-17 11:00:00,32.43,32.44,32.33,32.33,409100.0,23.1029,23.11,23.0317,23.0317,409100.0
2009-12-17 11:30:00,32.33,32.33,32.16,32.21,362200.0,23.0317,23.0317,22.9105,22.9462,362200.0
2009-12-17 12:00:00,32.21,32.32,32.2,32.27,247700.0,22.9462,23.0245,22.939,22.9889,247700.0
2009-12-17 12:30:00,32.27,32.28,32.16,32.22,250800.0,22.9889,22.996,22.9105,22.9533,250800.0
2009-12-17 13:00:00,32.23,32.32,32.23,32.31,193600.0,22.9604,23.0245,22.9604,23.0174,193600.0
2009-12-17 13:30:00,32.31,32.34,32.21,32.28,216100.0,23.0174,23.0388,22.9462,22.996,216100.0
2009-12-17 14:00:00,32.27,32.31,32.24,32.3,267900.0,22.9889,23.0174,22.9675,23.0103,267900.0
2009-12-17 14:30:00,32.29,32.34,32.26,32.3,381000.0,23.0032,23.0388,22.9818,23.0103,381000.0
2009-12-17 15:00:00,32.29,32.33,32.24,32.25,485100.0,23.0032,23.0317,22.9675,22.9747,485100.0
2009-12-17 15:30:00,32.24,32.3,32.15,32.17,1925400.0,22.9675,23.0103,22.9034,22.9177,1925400.0
2009-12-18 09:30:00,32.12,32.25,32.09,32.19,647500.0,23.0087,23.1018,22.9872,23.0588,647500.0
2009-12-18 10:00:00,32.2,32.23,32.03,32.07,461700.0,23.066,23.0875,22.9442,22.9728,461700.0
2009-12-18 10:30:00,32.07,32.07,31.87,31.9,554800.0,22.9728,22.9728,22.8296,22.8511,554800.0
2009-12-18 11:00:00,31.9,31.92,31.67,31.79,1420400.0,22.8511,22.8654,22.6863,22.7723,1420400.0
2009-12-18 11:30:00,31.79,31.85,31.74,31.83,379500.0,22.7723,22.8153,22.7365,22.8009,379500.0
2009-12-18 12:00:00,31.83,31.97,31.77,31.93,620000.0,22.8009,22.9012,22.7579,22.8726,620000.0
2009-12-18 12:30:00,31.92,32.04,31.9,32.01,1308600.0,22.8654,22.9514,22.8511,22.9299,1308600.0
2009-12-18 13:00:00,32.01,32.11,31.95,32.1,891100.0,22.9299,23.0015,22.8869,22.9943,891100.0
2009-12-18 13:30:00,32.1,32.11,31.98,32.0,466100.0,22.9943,23.0015,22.9084,22.9227,466100.0
2009-12-18 14:00:00,32.01,32.04,31.97,32.0,333300.0,22.9299,22.9514,22.9012,22.9227,333300.0
2009-12-18 14:30:00,32.0,32.05,31.98,32.01,609700.0,22.9227,22.9585,22.9084,22.9299,609700.0
2009-12-18 15:00:00,32.02,32.04,31.95,31.95,571500.0,22.937,22.9514,22.8869,22.8869,571500.0
2009-12-18 15:30:00,31.95,32.03,31.9,32.03,1238800.0,22.8869,22.9442,22.8511,22.9442,1238800.0
2009-12-21 09:30:00,32.2,32.43,32.19,32.2,860100.0,23.066,23.2307,23.0588,23.066,860100.0
2009-12-21 10:00:00,32.2,32.4,32.16,32.35,515900.0,23.066,23.2092,23.0373,23.1734,515900.0
2009-12-21 10:30:00,32.36,32.44,32.35,32.39,303000.0,23.1806,23.2379,23.1734,23.2021,303000.0
2009-12-21 11:00:00,32.4,32.51,32.39,32.46,188500.0,23.2092,23.288,23.2021,23.2522,188500.0
2009-12-21 11:30:00,32.47,32.51,32.45,32.49,176500.0,23.2594,23.288,23.2451,23.2737,176500.0
2009-12-21 12:00:00,32.5,32.58,32.49,32.53,275200.0,23.2809,23.3382,23.2737,23.3024,275200.0
2009-12-21 12:30:00,32.53,32.56,32.44,32.51,202400.0,23.3024,23.3239,23.2379,23.288,202400.0
2009-12-21 13:00:00,32.5,32.51,32.41,32.45,272800.0,23.2809,23.288,23.2164,23.2451,272800.0
2009-12-21 13:30:00,32.46,32.47,32.41,32.45,188900.0,23.2522,23.2594,23.2164,23.2451,188900.0
2009-12-21 14:00:00,32.45,32.56,32.44,32.53,255100.0,23.2451,23.3239,23.2379,23.3024,255100.0
2009-12-21 14:30:00,32.53,32.53,32.49,32.51,145700.0,23.3024,23.3024,23.2737,23.288,145700.0
2009-12-21 15:00:00,32.51,32.51,32.42,32.44,576500.0,23.288,23.288,23.2236,23.2379,576500.0
2009-12-21 15:30:00,32.45,32.47,32.38,32.44,775800.0,23.2451,23.2594,23.1949,23.2379,775800.0
2009-12-22 09:30:00,32.52,32.6,32.42,32.54,594800.0,23.2952,23.3525,23.2236,23.3095,594800.0
2009-12-22 10:00:00,32.54,32.63,32.51,32.58,536000.0,23.3095,23.374,23.288,23.3382,536000.0
2009-12-22 10:30:00,32.58,32.58,32.41,32.45,608200.0,23.3382,23.3382,23.2164,23.2451,608200.0
2009-12-22 11:00:00,32.44,32.47,32.37,32.43,260300.0,23.2379,23.2594,23.1877,23.2307,260300.0
2009-12-22 11:30:00,32.42,32.5,32.38,32.5,183700.0,23.2236,23.2809,23.1949,23.2809,183700.0
2009-12-22 12:00:00,32.5,32.54,32.48,32.54,103300.0,23.2809,23.3095,23.2665,23.3095,103300.0
2009-12-22 12:30:00,32.54,32.61,32.52,32.6,128100.0,23.3095,23.3597,23.2952,23.3525,128100.0
2009-12-22 13:00:00,32.6,32.65,32.59,32.6,138000.0,23.3525,23.3883,23.3453,23.3525,138000.0
2009-12-22 13:30:00,32.6,32.66,32.59,32.61,322100.0,23.3525,23.3955,23.3453,23.3597,322100.0
2009-12-22 14:00:00,32.62,32.62,32.56,32.59,558800.0,23.3668,23.3668,23.3239,23.3453,558800.0
2009-12-22 14:30:00,32.59,32.62,32.57,32.6,133100.0,23.3453,23.3668,23.331,23.3525,133100.0
2009-12-22 15:00:00,32.6,32.62,32.56,32.6,332600.0,23.3525,23.3668,23.3239,23.3525,332600.0
2009-12-22 15:30:00,32.61,32.66,32.6,32.64,680300.0,23.3597,23.3955,23.3525,23.3812,680300.0
2009-12-23 09:30:00,32.76,32.84,32.73,32.75,595700.0,23.4671,23.5244,23.4456,23.46,595700.0
2009-12-23 10:00:00,32.72,32.84,32.61,32.76,756500.0,23.4385,23.5244,23.3597,23.4671,756500.0
2009-12-23 10:30:00,32.76,32.9,32.76,32.86,379600.0,23.4671,23.5674,23.4671,23.5388,379600.0
2009-12-23 11:00:00,32.86,32.94,32.85,32.91,256400.0,23.5388,23.5961,23.5316,23.5746,256400.0
2009-12-23 11:30:00,32.92,32.99,32.91,32.97,278900.0,23.5817,23.6319,23.5746,23.6175,278900.0
2009-12-23 12:00:00,32.97,33.01,32.95,33.0,163700.0,23.6175,23.6462,23.6032,23.639,163700.0
2009-12-23 12:30:00,33.01,33.13,32.98,33.12,279100.0,23.6462,23.7322,23.6247,23.725,279100.0
2009-12-23 13:00:00,33.12,33.13,33.07,33.11,90700.0,23.725,23.7322,23.6892,23.7178,90700.0
2009-12-23 13:30:00,33.11,33.15,33.1,33.12,177000.0,23.7178,23.7465,23.7107,23.725,177000.0
2009-12-23 14:00:00,33.13,33.16,33.1,33.11,284600.0,23.7322,23.7537,23.7107,23.7178,284600.0
2009-12-23 14:30:00,33.1,33.15,33.09,33.09,307700.0,23.7107,23.7465,23.7035,23.7035,307700.0
2009-12-23 15:00:00,33.09,33.11,33.07,33.08,246800.0,23.7035,23.7178,23.6892,23.6963,246800.0
2009-12-23 15:30:00,33.08,33.14,33.04,33.12,1068800.0,23.6963,23.7393,23.6677,23.725,1068800.0
2009-12-24 09:30:00,33.3,33.41,33.2,33.41,675200.0,23.8539,23.9327,23.7823,23.9327,675200.0
2009-12-24 10:00:00,33.41,33.49,33.4,33.48,352900.0,23.9327,23.99,23.9256,23.9829,352900.0
2009-12-24 10:30:00,33.48,33.48,33.33,33.39,337700.0,23.9829,23.9829,23.8754,23.9184,337700.0
2009-12-24 11:00:00,33.38,33.39,33.28,33.36,639100.0,23.9112,23.9184,23.8396,23.8969,639100.0
2009-12-24 11:30:00,33.35,33.41,33.35,33.4,128900.0,23.8898,23.9327,23.8898,23.9256,128900.0
2009-12-24 12:00:00,33.4,33.42,33.35,33.35,94000.0,23.9256,23.9399,23.8898,23.8898,94000.0
2009-12-24 12:30:00,33.35,33.39,33.34,33.39,245100.0,23.8898,23.9184,23.8826,23.9184,245100.0
2009-12-28 09:30:00,33.53,33.65,33.53,33.54,352600.0,24.0187,24.1047,24.0187,24.0259,352600.0
2009-12-28 10:00:00,33.54,33.55,33.44,33.48,323800.0,24.0259,24.033,23.9542,23.9829,323800.0
2009-12-28 10:30:00,33.49,33.49,33.41,33.48,132100.0,23.99,23.99,23.9327,23.9829,132100.0
2009-12-28 11:00:00,33.49,33.54,33.48,33.53,157000.0,23.99,24.0259,23.9829,24.0187,157000.0
2009-12-28 11:30:00,33.54,33.57,33.47,33.49,154100.0,24.0259,24.0473,23.9757,23.99,154100.0
2009-12-28 12:00:00,33.49,33.51,33.47,33.49,115800.0,23.99,24.0044,23.9757,23.99,115800.0
2009-12-28 12:30:00,33.49,33.54,33.47,33.54,106800.0,23.99,24.0259,23.9757,24.0259,106800.0
2009-12-28 13:00:00,33.54,33.55,33.53,33.54,131500.0,24.0259,24.033,24.0187,24.0259,131500.0
2009-12-28 13:30:00,33.53,33.53,33.46,33.52,219600.0,24.0187,24.0187,23.9686,24.0115,219600.0
2009-12-28 14:00:00,33.51,33.51,33.29,33.32,799500.0,24.0044,24.0044,23.8468,23.8683,799500.0
2009-12-28 14:30:00,33.32,33.38,33.32,33.35,158300.0,23.8683,23.9112,23.8683,23.8898,158300.0
2009-12-28 15:00:00,33.36,33.42,33.34,33.35,237900.0,23.8969,23.9399,23.8826,23.8898,237900.0
2009-12-28 15:30:00,33.36,33.46,33.3,33.46,1031900.0,23.8969,23.9686,23.8539,23.9686,1031900.0
2009-12-29 09:30:00,33.44,33.61,33.44,33.57,364900.0,23.9542,24.076,23.9542,24.0473,364900.0
2009-12-29 10:00:00,33.56,33.72,33.52,33.6,620600.0,24.0402,24.1548,24.0115,24.0688,620600.0
2009-12-29 10:30:00,33.61,33.62,33.52,33.55,175300.0,24.076,24.0832,24.0115,24.033,175300.0
2009-12-29 11:00:00,33.55,33.57,33.44,33.45,219100.0,24.033,24.0473,23.9542,23.9614,219100.0
2009-12-29 11:30:00,33.44,33.5,33.43,33.46,151000.0,23.9542,23.9972,23.9471,23.9686,151000.0
2009-12-29 12:00:00,33.45,33.48,33.36,33.37,790900.0,23.9614,23.9829,23.8969,23.9041,790900.0
2009-12-29 12:30:00,33.38,33.42,33.36,33.38,131800.0,23.9112,23.9399,23.8969,23.9112,131800.0
2009-12-29 13:00:00,33.38,33.43,33.36,33.42,79800.0,23.9112,23.9471,23.8969,23.9399,79800.0
2009-12-29 13:30:00,33.41,33.48,33.39,33.46,138200.0,23.9327,23.9829,23.9184,23.9686,138200.0
2009-12-29 14:00:00,33.46,33.47,33.42,33.44,114600.0,23.9686,23.9757,23.9399,23.9542,114600.0
2009-12-29 14:30:00,33.45,33.48,33.43,33.44,172400.0,23.9614,23.9829,23.9471,23.9542,172400.0
2009-12-29 15:00:00,33.44,33.52,33.43,33.49,258100.0,23.9542,24.0115,23.9471,23.99,258100.0
2009-12-29 15:30:00,33.5,33.5,33.41,33.41,454200.0,23.9972,23.9972,23.9327,23.9327,454200.0
2009-12-30 09:30:00,33.26,33.34,33.18,33.34,393000.0,23.8253,23.8826,23.768,23.8826,393000.0
2009-12-30 10:00:00,33.35,33.4,33.3,33.37,228300.0,23.8898,23.9256,23.8539,23.9041,228300.0
2009-12-30 10:30:00,33.37,33.39,33.3,33.31,240300.0,23.9041,23.9184,23.8539,23.8611,240300.0
2009-12-30 11:00:00,33.33,33.39,33.28,33.3,527000.0,23.8754,23.9184,23.8396,23.8539,527000.0
2009-12-30 11:30:00,33.3,33.52,33.3,33.52,461200.0,23.8539,24.0115,23.8539,24.0115,461200.0
2009-12-30 12:00:00,33.52,33.54,33.47,33.48,235300.0,24.0115,24.0259,23.9757,23.9829,235300.0
2009-12-30 12:30:00,33.47,33.47,33.38,33.42,85100.0,23.9757,23.9757,23.9112,23.9399,85100.0
2009-12-30 13:00:00,33.43,33.46,33.4,33.4,63700.0,23.9471,23.9686,23.9256,23.9256,63700.0
2009-12-30 13:30:00,33.4,33.44,33.36,33.37,77500.0,23.9256,23.9542,23.8969,23.9041,77500.0
2009-12-30 14:00:00,33.37,33.4,33.36,33.36,84100.0,23.9041,23.9256,23.8969,23.8969,84100.0
2009-12-30 14:30:00,33.37,33.45,33.37,33.43,64900.0,23.9041,23.9614,23.9041,23.9471,64900.0
2009-12-30 15:00:00,33.43,33.43,33.38,33.42,83900.0,23.9471,23.9471,23.9112,23.9399,83900.0
2009-12-30 15:30:00,33.41,33.48,33.4,33.47,404900.0,23.9327,23.9829,23.9256,23.9757,404900.0
2009-12-31 09:30:00,33.53,33.62,33.47,33.48,263500.0,24.0187,24.0832,23.9757,23.9829,263500.0
2009-12-31 10:00:00,33.48,33.49,33.4,33.4,191900.0,23.9829,23.99,23.9256,23.9256,191900.0
2009-12-31 10:30:00,33.4,33.42,33.32,33.4,170800.0,23.9256,23.9399,23.8683,23.9256,170800.0
2009-12-31 11:00:00,33.39,33.4,33.24,33.29,146100.0,23.9184,23.9256,23.811,23.8468,146100.0
2009-12-31 11:30:00,33.27,33.3,33.24,33.27,115600.0,23.8324,23.8539,23.811,23.8324,115600.0
2009-12-31 12:00:00,33.26,33.33,33.26,33.29,127100.0,23.8253,23.8754,23.8253,23.8468,127100.0
2009-12-31 12:30:00,33.29,33.34,33.28,33.32,87500.0,23.8468,23.8826,23.8396,23.8683,87500.0
2009-12-31 13:00:00,33.31,33.32,33.28,33.31,81100.0,23.8611,23.8683,23.8396,23.8611,81100.0
2009-12-31 13:30:00,33.31,33.35,33.28,33.29,150200.0,23.8611,23.8898,23.8396,23.8468,150200.0
2009-12-31 14:00:00,33.28,33.32,33.28,33.31,67200.0,23.8396,23.8683,23.8396,23.8611,67200.0
2009-12-31 14:30:00,33.31,33.35,33.31,33.34,130300.0,23.8611,23.8898,23.8611,23.8826,130300.0
2009-12-31 15:00:00,33.35,33.37,33.32,33.37,227300.0,23.8898,23.9041,23.8683,23.9041,227300.0
2009-12-31 15:30:00,33.36,33.37,33.04,33.04,789400.0,23.8969,23.9041,23.6677,23.6677,789400.0
2010-01-04 09:30:00,33.58,33.78,33.45,33.72,1217200.0,24.0545,24.1978,23.9614,24.1548,1217200.0
2010-01-04 10:00:00,33.72,33.94,33.71,33.93,1163000.0,24.1548,24.3124,24.1476,24.3052,1163000.0
2010-01-04 10:30:00,33.94,33.97,33.87,33.87,511500.0,24.3124,24.3339,24.2622,24.2622,511500.0
2010-01-04 11:00:00,33.88,33.98,33.88,33.93,477900.0,24.2694,24.341,24.2694,24.3052,477900.0
2010-01-04 11:30:00,33.94,33.98,33.92,33.92,480600.0,24.3124,24.341,24.2981,24.2981,480600.0
2010-01-04 12:00:00,33.92,33.93,33.89,33.91,229100.0,24.2981,24.3052,24.2766,24.2909,229100.0
2010-01-04 12:30:00,33.91,33.94,33.89,33.92,169000.0,24.2909,24.3124,24.2766,24.2981,169000.0
2010-01-04 13:00:00,33.92,33.95,33.89,33.93,151700.0,24.2981,24.3196,24.2766,24.3052,151700.0
2010-01-04 13:30:00,33.94,33.94,33.89,33.9,203500.0,24.3124,24.3124,24.2766,24.2837,203500.0
2010-01-04 14:00:00,33.89,33.9,33.87,33.9,224700.0,24.2766,24.2837,24.2622,24.2837,224700.0
2010-01-04 14:30:00,33.89,33.92,33.85,33.87,366000.0,24.2766,24.2981,24.2479,24.2622,366000.0
2010-01-04 15:00:00,33.86,33.94,33.85,33.92,318400.0,24.2551,24.3124,24.2479,24.2981,318400.0
2010-01-04 15:30:00,33.93,33.99,33.89,33.98,1417900.0,24.3052,24.3482,24.2766,24.341,1417900.0
2010-01-05 09:30:00,34.08,34.08,33.87,33.87,775300.0,24.4127,24.4127,24.2622,24.2622,775300.0
2010-01-05 10:00:00,33.87,34.09,33.81,34.06,634800.0,24.2622,24.4198,24.2193,24.3984,634800.0
2010-01-05 10:30:00,34.06,34.14,34.04,34.09,675200.0,24.3984,24.4557,24.384,24.4198,675200.0
2010-01-05 11:00:00,34.09,34.13,33.98,33.98,443900.0,24.4198,24.4485,24.341,24.341,443900.0
2010-01-05 11:30:00,33.99,34.03,33.94,34.0,386300.0,24.3482,24.3769,24.3124,24.3554,386300.0
2010-01-05 12:00:00,34.0,34.14,34.0,34.12,276000.0,24.3554,24.4557,24.3554,24.4413,276000.0
2010-01-05 12:30:00,34.11,34.15,34.08,34.14,440400.0,24.4342,24.4628,24.4127,24.4557,440400.0
2010-01-05 13:00:00,34.13,34.13,34.01,34.05,209000.0,24.4485,24.4485,24.3625,24.3912,209000.0
2010-01-05 13:30:00,34.04,34.06,34.0,34.0,260400.0,24.384,24.3984,24.3554,24.3554,260400.0
2010-01-05 14:00:00,34.0,34.02,33.89,33.98,328200.0,24.3554,24.3697,24.2766,24.341,328200.0
2010-01-05 14:30:00,33.98,34.03,33.97,34.01,1243400.0,24.341,24.3769,24.3339,24.3625,1243400.0
2010-01-05 15:00:00,34.01,34.12,34.01,34.09,795200.0,24.3625,24.4413,24.3625,24.4198,795200.0
2010-01-05 15:30:00,34.08,34.15,34.08,34.14,1141300.0,24.4127,24.4628,24.4127,24.4557,1141300.0
2010-01-06 09:30:00,34.14,34.42,34.08,34.41,1153600.0,24.4557,24.6562,24.4127,24.6491,1153600.0
2010-01-06 10:00:00,34.4,34.62,34.38,34.53,952400.0,24.6419,24.7995,24.6276,24.735,952400.0
2010-01-06 10:30:00,34.52,34.52,34.38,34.48,650800.0,24.7279,24.7279,24.6276,24.6992,650800.0
2010-01-06 11:00:00,34.49,34.57,34.48,34.51,645900.0,24.7064,24.7637,24.6992,24.7207,645900.0
2010-01-06 11:30:00,34.5,34.58,34.47,34.51,1147100.0,24.7135,24.7708,24.6921,24.7207,1147100.0
2010-01-06 12:00:00,34.51,34.54,34.48,34.52,486300.0,24.7207,24.7422,24.6992,24.7279,486300.0
2010-01-06 12:30:00,34.52,34.71,34.51,34.69,210500.0,24.7279,24.864,24.7207,24.8496,210500.0
2010-01-06 13:00:00,34.7,34.73,34.63,34.7,216300.0,24.8568,24.8783,24.8067,24.8568,216300.0
2010-01-06 13:30:00,34.69,34.72,34.64,34.68,162700.0,24.8496,24.8711,24.8138,24.8425,162700.0
2010-01-06 14:00:00,34.68,34.83,34.68,34.79,507200.0,24.8425,24.9499,24.8425,24.9213,507200.0
2010-01-06 14:30:00,34.8,34.82,34.75,34.76,387700.0,24.9284,24.9428,24.8926,24.8998,387700.0
2010-01-06 15:00:00,34.76,34.76,34.65,34.7,313200.0,24.8998,24.8998,24.821,24.8568,313200.0
2010-01-06 15:30:00,34.7,34.75,34.62,34.64,1001000.0,24.8568,24.8926,24.7995,24.8138,1001000.0
2010-01-07 09:30:00,34.54,34.57,34.17,34.19,1030600.0,24.7422,24.7637,24.4772,24.4915,1030600.0
2010-01-07 10:00:00,34.19,34.39,34.16,34.38,660600.0,24.4915,24.6347,24.47,24.6276,660600.0
2010-01-07 10:30:00,34.39,34.58,34.35,34.46,661200.0,24.6347,24.7708,24.6061,24.6849,661200.0
2010-01-07 11:00:00,34.46,34.52,34.43,34.44,259100.0,24.6849,24.7279,24.6634,24.6706,259100.0
2010-01-07 11:30:00,34.44,34.47,34.38,34.41,280800.0,24.6706,24.6921,24.6276,24.6491,280800.0
2010-01-07 12:00:00,34.4,34.46,34.38,34.42,256500.0,24.6419,24.6849,24.6276,24.6562,256500.0
2010-01-07 12:30:00,34.42,34.46,34.38,34.4,348000.0,24.6562,24.6849,24.6276,24.6419,348000.0
2010-01-07 13:00:00,34.4,34.41,34.33,34.4,267800.0,24.6419,24.6491,24.5918,24.6419,267800.0
2010-01-07 13:30:00,34.4,34.44,34.38,34.42,195900.0,24.6419,24.6706,24.6276,24.6562,195900.0
2010-01-07 14:00:00,34.42,34.47,34.39,34.46,256000.0,24.6562,24.6921,24.6347,24.6849,256000.0
2010-01-07 14:30:00,34.46,34.52,34.45,34.47,200800.0,24.6849,24.7279,24.6777,24.6921,200800.0
2010-01-07 15:00:00,34.46,34.49,34.36,34.48,434700.0,24.6849,24.7064,24.6133,24.6992,434700.0
2010-01-07 15:30:00,34.49,34.54,34.47,34.49,787900.0,24.7064,24.7422,24.6921,24.7064,787900.0
2010-01-08 09:30:00,34.36,34.67,34.28,34.63,656000.0,24.6133,24.8353,24.5559,24.8067,656000.0
2010-01-08 10:00:00,34.63,34.63,34.44,34.51,797300.0,24.8067,24.8067,24.6706,24.7207,797300.0
2010-01-08 10:30:00,34.51,34.64,34.5,34.64,332100.0,24.7207,24.8138,24.7135,24.8138,332100.0
2010-01-08 11:00:00,34.64,34.7,34.6,34.65,398400.0,24.8138,24.8568,24.7852,24.821,398400.0
2010-01-08 11:30:00,34.65,34.66,34.58,34.62,254800.0,24.821,24.8282,24.7708,24.7995,254800.0
2010-01-08 12:00:00,34.62,34.63,34.58,34.63,185200.0,24.7995,24.8067,24.7708,24.8067,185200.0
2010-01-08 12:30:00,34.63,34.69,34.61,34.61,178600.0,24.8067,24.8496,24.7923,24.7923,178600.0
2010-01-08 13:00:00,34.6,34.74,34.6,34.74,156500.0,24.7852,24.8855,24.7852,24.8855,156500.0
2010-01-08 13:30:00,34.74,34.78,34.7,34.7,227000.0,24.8855,24.9141,24.8568,24.8568,227000.0
2010-01-08 14:00:00,34.7,34.72,34.67,34.72,183900.0,24.8568,24.8711,24.8353,24.8711,183900.0
2010-01-08 14:30:00,34.72,34.74,34.67,34.72,161200.0,24.8711,24.8855,24.8353,24.8711,161200.0
2010-01-08 15:00:00,34.72,34.79,34.7,34.79,195700.0,24.8711,24.9213,24.8568,24.9213,195700.0
2010-01-08 15:30:00,34.79,34.89,34.77,34.87,768200.0,24.9213,24.9929,24.907,24.9786,768200.0
2010-01-11 09:30:00,35.36,35.38,34.99,35.01,2416700.0,25.3296,25.3439,25.0645,25.0789,2416700.0
2010-01-11 10:00:00,35.01,35.03,34.83,34.99,1285500.0,25.0789,25.0932,24.9499,25.0645,1285500.0
2010-01-11 10:30:00,35.0,35.01,34.79,34.86,401900.0,25.0717,25.0789,24.9213,24.9714,401900.0
2010-01-11 11:00:00,34.87,34.87,34.62,34.71,417300.0,24.9786,24.9786,24.7995,24.864,417300.0
2010-01-11 11:30:00,34.71,34.83,34.71,34.82,307700.0,24.864,24.9499,24.864,24.9428,307700.0
2010-01-11 12:00:00,34.82,34.85,34.7,34.73,234700.0,24.9428,24.9643,24.8568,24.8783,234700.0
2010-01-11 12:30:00,34.73,34.75,34.59,34.67,265600.0,24.8783,24.8926,24.778,24.8353,265600.0
2010-01-11 13:00:00,34.67,34.68,34.6,34.64,177900.0,24.8353,24.8425,24.7852,24.8138,177900.0
2010-01-11 13:30:00,34.64,34.67,34.62,34.64,158400.0,24.8138,24.8353,24.7995,24.8138,158400.0
2010-01-11 14:00:00,34.64,34.66,34.58,34.59,907600.0,24.8138,24.8282,24.7708,24.778,907600.0
2010-01-11 14:30:00,34.58,34.67,34.58,34.65,190800.0,24.7708,24.8353,24.7708,24.821,190800.0
2010-01-11 15:00:00,34.64,34.79,34.64,34.76,361000.0,24.8138,24.9213,24.8138,24.8998,361000.0
2010-01-11 15:30:00,34.76,34.82,34.76,34.78,653400.0,24.8998,24.9428,24.8998,24.9141,653400.0
2010-01-12 09:30:00,34.23,34.4,34.15,34.35,1528400.0,24.5201,24.6419,24.4628,24.6061,1528400.0
2010-01-12 10:00:00,34.35,34.4,34.26,34.4,1449800.0,24.6061,24.6419,24.5416,24.6419,1449800.0
2010-01-12 10:30:00,34.4,34.41,34.35,34.37,774000.0,24.6419,24.6491,24.6061,24.6204,774000.0
2010-01-12 11:00:00,34.36,34.37,34.2,34.31,1003900.0,24.6133,24.6204,24.4986,24.5774,1003900.0
2010-01-12 11:30:00,34.32,34.33,34.15,34.15,576500.0,24.5846,24.5918,24.4628,24.4628,576500.0
2010-01-12 12:00:00,34.15,34.16,33.97,33.99,668000.0,24.4628,24.47,24.3339,24.3482,668000.0
2010-01-12 12:30:00,33.99,33.99,33.8,33.81,1642100.0,24.3482,24.3482,24.2121,24.2193,1642100.0
2010-01-12 13:00:00,33.81,33.85,33.73,33.79,793500.0,24.2193,24.2479,24.162,24.2049,793500.0
2010-01-12 13:30:00,33.79,34.0,33.79,33.97,310400.0,24.2049,24.3554,24.2049,24.3339,310400.0
2010-01-12 14:00:00,33.97,33.99,33.9,33.99,488200.0,24.3339,24.3482,24.2837,24.3482,488200.0
2010-01-12 14:30:00,34.0,34.1,33.93,34.08,282100.0,24.3554,24.427,24.3052,24.4127,282100.0
2010-01-12 15:00:00,34.08,34.14,33.96,34.12,1406200.0,24.4127,24.4557,24.3267,24.4413,1406200.0
2010-01-12 15:30:00,34.12,34.13,33.99,34.11,1288500.0,24.4413,24.4485,24.3482,24.4342,1288500.0
2010-01-13 09:30:00,34.16,34.28,34.0,34.19,1737900.0,24.47,24.5559,24.3554,24.4915,1737900.0
2010-01-13 10:00:00,34.18,34.19,33.78,33.84,1946900.0,24.4843,24.4915,24.1978,24.2408,1946900.0
2010-01-13 10:30:00,33.83,34.13,33.75,34.12,2555900.0,24.2336,24.4485,24.1763,24.4413,2555900.0
2010-01-13 11:00:00,34.13,34.19,33.97,34.19,935400.0,24.4485,24.4915,24.3339,24.4915,935400.0
2010-01-13 11:30:00,34.2,34.22,34.12,34.15,485300.0,24.4986,24.513,24.4413,24.4628,485300.0
2010-01-13 12:00:00,34.15,34.38,34.14,34.35,865300.0,24.4628,24.6276,24.4557,24.6061,865300.0
2010-01-13 12:30:00,34.36,34.41,34.26,34.26,353900.0,24.6133,24.6491,24.5416,24.5416,353900.0
2010-01-13 13:00:00,34.26,34.26,34.19,34.24,528300.0,24.5416,24.5416,24.4915,24.5273,528300.0
2010-01-13 13:30:00,34.24,34.31,34.19,34.22,221900.0,24.5273,24.5774,24.4915,24.513,221900.0
2010-01-13 14:00:00,34.22,34.32,34.22,34.31,312800.0,24.513,24.5846,24.513,24.5774,312800.0
2010-01-13 14:30:00,34.31,34.43,34.3,34.42,494100.0,24.5774,24.6634,24.5703,24.6562,494100.0
2010-01-13 15:00:00,34.42,34.46,34.34,34.43,316200.0,24.6562,24.6849,24.5989,24.6634,316200.0
2010-01-13 15:30:00,34.44,34.49,34.42,34.46,1001400.0,24.6706,24.7064,24.6562,24.6849,1001400.0
2010-01-14 09:30:00,34.45,34.52,34.18,34.19,2217200.0,24.6777,24.7279,24.4843,24.4915,2217200.0
2010-01-14 10:00:00,34.19,34.43,34.15,34.31,1097000.0,24.4915,24.6634,24.4628,24.5774,1097000.0
2010-01-14 10:30:00,34.3,34.37,34.07,34.07,1317900.0,24.5703,24.6204,24.4055,24.4055,1317900.0
2010-01-14 11:00:00,34.06,34.18,34.02,34.17,303300.0,24.3984,24.4843,24.3697,24.4772,303300.0
2010-01-14 11:30:00,34.17,34.23,34.11,34.13,320100.0,24.4772,24.5201,24.4342,24.4485,320100.0
2010-01-14 12:00:00,34.13,34.21,34.11,34.15,340200.0,24.4485,24.5058,24.4342,24.4628,340200.0
2010-01-14 12:30:00,34.15,34.18,34.04,34.1,1119800.0,24.4628,24.4843,24.384,24.427,1119800.0
2010-01-14 13:00:00,34.09,34.11,34.0,34.05,530900.0,24.4198,24.4342,24.3554,24.3912,530900.0
2010-01-14 13:30:00,34.05,34.15,34.04,34.12,176300.0,24.3912,24.4628,24.384,24.4413,176300.0
2010-01-14 14:00:00,34.11,34.13,34.06,34.08,226000.0,24.4342,24.4485,24.3984,24.4127,226000.0
2010-01-14 14:30:00,34.08,34.12,34.05,34.1,260600.0,24.4127,24.4413,24.3912,24.427,260600.0
2010-01-14 15:00:00,34.1,34.2,34.1,34.11,743800.0,24.427,24.4986,24.427,24.4342,743800.0
2010-01-14 15:30:00,34.1,34.14,34.07,34.1,816100.0,24.427,24.4557,24.4055,24.427,816100.0
2010-01-15 09:30:00,34.01,34.14,33.77,33.87,909200.0,24.3625,24.4557,24.1906,24.2622,909200.0
2010-01-15 10:00:00,33.86,33.88,33.73,33.82,1080900.0,24.2551,24.2694,24.162,24.2264,1080900.0
2010-01-15 10:30:00,33.82,33.85,33.71,33.81,893200.0,24.2264,24.2479,24.1476,24.2193,893200.0
2010-01-15 11:00:00,33.82,33.88,33.76,33.78,546700.0,24.2264,24.2694,24.1835,24.1978,546700.0
2010-01-15 11:30:00,33.78,33.81,33.72,33.74,367700.0,24.1978,24.2193,24.1548,24.1691,367700.0
2010-01-15 12:00:00,33.75,33.8,33.73,33.73,175200.0,24.1763,24.2121,24.162,24.162,175200.0
2010-01-15 12:30:00,33.73,33.78,33.71,33.73,278500.0,24.162,24.1978,24.1476,24.162,278500.0
2010-01-15 13:00:00,33.74,33.74,33.68,33.7,224300.0,24.1691,24.1691,24.1261,24.1405,224300.0
2010-01-15 13:30:00,33.7,33.7,33.65,33.7,332600.0,24.1405,24.1405,24.1047,24.1405,332600.0
2010-01-15 14:00:00,33.71,33.76,33.71,33.72,315500.0,24.1476,24.1835,24.1476,24.1548,315500.0
2010-01-15 14:30:00,33.72,33.72,33.63,33.69,251700.0,24.1548,24.1548,24.0903,24.1333,251700.0
2010-01-15 15:00:00,33.69,33.79,33.69,33.7,512700.0,24.1333,24.2049,24.1333,24.1405,512700.0
2010-01-15 15:30:00,33.71,33.78,33.69,33.76,1339000.0,24.1476,24.1978,24.1333,24.1835,1339000.0
2010-01-19 09:30:00,33.84,34.06,33.7,33.95,1344800.0,24.2408,24.3984,24.1405,24.3196,1344800.0
2010-01-19 10:00:00,33.95,34.08,33.94,33.94,607400.0,24.3196,24.4127,24.3124,24.3124,607400.0
2010-01-19 10:30:00,33.94,34.06,33.92,34.01,383800.0,24.3124,24.3984,24.2981,24.3625,383800.0
2010-01-19 11:00:00,34.03,34.04,33.95,34.02,325100.0,24.3769,24.384,24.3196,24.3697,325100.0
2010-01-19 11:30:00,34.03,34.03,33.95,33.97,249100.0,24.3769,24.3769,24.3196,24.3339,249100.0
2010-01-19 12:00:00,33.97,34.05,33.96,34.01,194100.0,24.3339,24.3912,24.3267,24.3625,194100.0
2010-01-19 12:30:00,34.02,34.13,34.01,34.1,642500.0,24.3697,24.4485,24.3625,24.427,642500.0
2010-01-19 13:00:00,34.09,34.12,34.04,34.12,429700.0,24.4198,24.4413,24.384,24.4413,429700.0
2010-01-19 13:30:00,34.13,34.18,34.11,34.13,1079000.0,24.4485,24.4843,24.4342,24.4485,1079000.0
2010-01-19 14:00:00,34.13,34.19,34.11,34.17,165700.0,24.4485,24.4915,24.4342,24.4772,165700.0
2010-01-19 14:30:00,34.17,34.17,34.11,34.14,180600.0,24.4772,24.4772,24.4342,24.4557,180600.0
2010-01-19 15:00:00,34.14,34.27,34.12,34.26,232100.0,24.4557,24.5488,24.4413,24.5416,232100.0
2010-01-19 15:30:00,34.26,34.31,34.23,34.29,814900.0,24.5416,24.5774,24.5201,24.5631,814900.0
2010-01-20 09:30:00,33.9,34.0,33.65,33.78,2071200.0,24.2837,24.3554,24.1047,24.1978,2071200.0
2010-01-20 10:00:00,33.77,33.8,33.62,33.65,1751200.0,24.1906,24.2121,24.0832,24.1047,1751200.0
2010-01-20 10:30:00,33.62,33.69,33.57,33.57,925200.0,24.0832,24.1333,24.0473,24.0473,925200.0
2010-01-20 11:00:00,33.58,33.61,33.42,33.53,1265300.0,24.0545,24.076,23.9399,24.0187,1265300.0
2010-01-20 11:30:00,33.53,33.54,33.42,33.47,278800.0,24.0187,24.0259,23.9399,23.9757,278800.0
2010-01-20 12:00:00,33.47,33.58,33.44,33.58,435700.0,23.9757,24.0545,23.9542,24.0545,435700.0
2010-01-20 12:30:00,33.58,33.59,33.49,33.54,225000.0,24.0545,24.0617,23.99,24.0259,225000.0
2010-01-20 13:00:00,33.54,33.55,33.45,33.54,478300.0,24.0259,24.033,23.9614,24.0259,478300.0
2010-01-20 13:30:00,33.54,33.67,33.53,33.61,256400.0,24.0259,24.119,24.0187,24.076,256400.0
2010-01-20 14:00:00,33.61,33.68,33.57,33.58,307600.0,24.076,24.1261,24.0473,24.0545,307600.0
2010-01-20 14:30:00,33.58,33.74,33.58,33.72,1104600.0,24.0545,24.1691,24.0545,24.1548,1104600.0
2010-01-20 15:00:00,33.73,33.77,33.67,33.75,788600.0,24.162,24.1906,24.119,24.1763,788600.0
2010-01-20 15:30:00,33.74,33.84,33.71,33.78,1016300.0,24.1691,24.2408,24.1476,24.1978,1016300.0
2010-01-21 09:30:00,33.77,33.77,33.44,33.5,1844500.0,24.1906,24.1906,23.9542,23.9972,1844500.0
2010-01-21 10:00:00,33.5,33.61,33.06,33.07,2076400.0,23.9972,24.076,23.682,23.6892,2076400.0
2010-01-21 10:30:00,33.06,33.22,32.94,33.05,1501300.0,23.682,23.7966,23.5961,23.6749,1501300.0
2010-01-21 11:00:00,33.05,33.12,32.75,32.77,1127300.0,23.6749,23.725,23.46,23.4743,1127300.0
2010-01-21 11:30:00,32.77,32.86,32.59,32.74,1208100.0,23.4743,23.5388,23.3453,23.4528,1208100.0
2010-01-21 12:00:00,32.74,32.93,32.68,32.69,1140600.0,23.4528,23.5889,23.4098,23.417,1140600.0
2010-01-21 12:30:00,32.68,32.77,32.64,32.65,499300.0,23.4098,23.4743,23.3812,23.3883,499300.0
2010-01-21 13:00:00,32.65,32.67,32.53,32.64,842300.0,23.3883,23.4026,23.3024,23.3812,842300.0
2010-01-21 13:30:00,32.65,32.76,32.64,32.68,1283000.0,23.3883,23.4671,23.3812,23.4098,1283000.0
2010-01-21 14:00:00,32.68,32.7,32.49,32.64,1053500.0,23.4098,23.4241,23.2737,23.3812,1053500.0
2010-01-21 14:30:00,32.63,32.69,32.54,32.62,2090800.0,23.374,23.417,23.3095,23.3668,2090800.0
2010-01-21 15:00:00,32.62,32.64,32.43,32.44,1172300.0,23.3668,23.3812,23.2307,23.2379,1172300.0
2010-01-21 15:30:00,32.43,32.51,32.29,32.3,2612300.0,23.2307,23.288,23.1304,23.1376,2612300.0
2010-01-22 09:30:00,32.18,32.2,31.55,32.18,3563500.0,23.0516,23.066,22.6004,23.0516,3563500.0
2010-01-22 10:00:00,32.19,32.19,31.91,32.12,2454900.0,23.0588,23.0588,22.8582,23.0087,2454900.0
2010-01-22 10:30:00,32.12,32.23,32.01,32.18,1173200.0,23.0087,23.0875,22.9299,23.0516,1173200.0
2010-01-22 11:00:00,32.17,32.56,32.17,32.55,2029000.0,23.0445,23.3239,23.0445,23.3167,2029000.0
2010-01-22 11:30:00,32.56,32.57,32.18,32.22,1259700.0,23.3239,23.331,23.0516,23.0803,1259700.0
2010-01-22 12:00:00,32.21,32.47,32.14,32.47,1127200.0,23.0731,23.2594,23.023,23.2594,1127200.0
2010-01-22 12:30:00,32.47,32.49,32.28,32.28,565300.0,23.2594,23.2737,23.1233,23.1233,565300.0
2010-01-22 13:00:00,32.28,32.31,32.2,32.21,313800.0,23.1233,23.1448,23.066,23.0731,313800.0
2010-01-22 13:30:00,32.23,32.26,32.08,32.12,618900.0,23.0875,23.109,22.98,23.0087,618900.0
2010-01-22 14:00:00,32.12,32.22,32.04,32.05,400300.0,23.0087,23.0803,22.9514,22.9585,400300.0
2010-01-22 14:30:00,32.05,32.11,31.83,31.83,1089200.0,22.9585,23.0015,22.8009,22.8009,1089200.0
2010-01-22 15:00:00,31.81,32.02,31.7,31.82,1456300.0,22.7866,22.937,22.7078,22.7938,1456300.0
2010-01-22 15:30:00,31.82,31.85,31.55,31.58,3016000.0,22.7938,22.8153,22.6004,22.6218,3016000.0
2010-01-25 09:30:00,31.96,32.24,31.94,32.09,1789400.0,22.8941,23.0946,22.8797,22.9872,1789400.0
2010-01-25 10:00:00,32.08,32.16,31.86,32.1,1752900.0,22.98,23.0373,22.8224,22.9943,1752900.0
2010-01-25 10:30:00,32.11,32.13,31.95,32.08,774400.0,23.0015,23.0158,22.8869,22.98,774400.0
2010-01-25 11:00:00,32.08,32.08,31.85,31.97,616000.0,22.98,22.98,22.8153,22.9012,616000.0
2010-01-25 11:30:00,31.96,32.0,31.8,31.89,748800.0,22.8941,22.9227,22.7794,22.8439,748800.0
2010-01-25 12:00:00,31.89,32.08,31.89,32.02,333500.0,22.8439,22.98,22.8439,22.937,333500.0
2010-01-25 12:30:00,32.02,32.11,32.01,32.05,204400.0,22.937,23.0015,22.9299,22.9585,204400.0
2010-01-25 13:00:00,32.05,32.08,31.94,31.96,813700.0,22.9585,22.98,22.8797,22.8941,813700.0
2010-01-25 13:30:00,31.96,31.97,31.86,31.86,491600.0,22.8941,22.9012,22.8224,22.8224,491600.0
2010-01-25 14:00:00,31.86,31.95,31.86,31.94,380200.0,22.8224,22.8869,22.8224,22.8797,380200.0
2010-01-25 14:30:00,31.94,32.07,31.91,32.07,254700.0,22.8797,22.9728,22.8582,22.9728,254700.0
2010-01-25 15:00:00,32.07,32.09,31.95,31.96,395800.0,22.9728,22.9872,22.8869,22.8941,395800.0
2010-01-25 15:30:00,31.97,32.02,31.81,31.84,1326900.0,22.9012,22.937,22.7866,22.8081,1326900.0
2010-01-26 09:30:00,31.56,31.89,31.36,31.55,2787000.0,22.6075,22.8439,22.4643,22.6004,2787000.0
2010-01-26 10:00:00,31.55,31.88,31.49,31.72,1697000.0,22.6004,22.8367,22.5574,22.7221,1697000.0
2010-01-26 10:30:00,31.72,31.78,31.55,31.67,1384800.0,22.7221,22.7651,22.6004,22.6863,1384800.0
2010-01-26 11:00:00,31.66,31.83,31.62,31.83,697600.0,22.6792,22.8009,22.6505,22.8009,697600.0
2010-01-26 11:30:00,31.83,31.99,31.82,31.85,832300.0,22.8009,22.9155,22.7938,22.8153,832300.0
2010-01-26 12:00:00,31.85,31.88,31.79,31.85,359900.0,22.8153,22.8367,22.7723,22.8153,359900.0
2010-01-26 12:30:00,31.85,31.96,31.79,31.96,639400.0,22.8153,22.8941,22.7723,22.8941,639400.0
2010-01-26 13:00:00,31.95,31.95,31.81,31.82,691500.0,22.8869,22.8869,22.7866,22.7938,691500.0
2010-01-26 13:30:00,31.83,31.97,31.82,31.97,532600.0,22.8009,22.9012,22.7938,22.9012,532600.0
2010-01-26 14:00:00,31.97,31.98,31.82,31.82,610500.0,22.9012,22.9084,22.7938,22.7938,610500.0
2010-01-26 14:30:00,31.81,31.87,31.78,31.85,927700.0,22.7866,22.8296,22.7651,22.8153,927700.0
2010-01-26 15:00:00,31.85,31.86,31.59,31.63,1856200.0,22.8153,22.8224,22.629,22.6577,1856200.0
2010-01-26 15:30:00,31.63,31.7,31.41,31.47,2730700.0,22.6577,22.7078,22.5001,22.543,2730700.0
2010-01-27 09:30:00,31.31,31.54,31.21,31.26,1529100.0,22.4284,22.5932,22.3568,22.3926,1529100.0
2010-01-27 10:00:00,31.26,31.29,30.91,31.06,1450100.0,22.3926,22.4141,22.1419,22.2493,1450100.0
2010-01-27 10:30:00,31.07,31.14,30.83,31.11,1074500.0,22.2565,22.3067,22.0846,22.2852,1074500.0
2010-01-27 11:00:00,31.11,31.11,30.94,31.05,765000.0,22.2852,22.2852,22.1634,22.2422,765000.0
2010-01-27 11:30:00,31.05,31.06,30.95,30.98,459800.0,22.2422,22.2493,22.1706,22.192,459800.0
2010-01-27 12:00:00,30.97,31.0,30.89,30.93,507500.0,22.1849,22.2064,22.1276,22.1562,507500.0
2010-01-27 12:30:00,30.93,30.94,30.76,30.79,486400.0,22.1562,22.1634,22.0344,22.0559,486400.0
2010-01-27 13:00:00,30.78,30.85,30.69,30.71,1073100.0,22.0488,22.0989,21.9843,21.9986,1073100.0
2010-01-27 13:30:00,30.71,30.86,30.71,30.83,586900.0,21.9986,22.1061,21.9986,22.0846,586900.0
2010-01-27 14:00:00,30.82,30.92,30.65,30.71,2047400.0,22.0774,22.1491,21.9557,21.9986,2047400.0
2010-01-27 14:30:00,30.7,31.06,30.67,31.03,3637000.0,21.9915,22.2493,21.97,22.2279,3637000.0
2010-01-27 15:00:00,31.04,31.1,30.81,31.09,1719500.0,22.235,22.278,22.0703,22.2708,1719500.0
2010-01-27 15:30:00,31.09,31.29,31.08,31.23,1869200.0,22.2708,22.4141,22.2637,22.3711,1869200.0
2010-01-28 09:30:00,31.39,31.48,31.07,31.18,1868800.0,22.4857,22.5502,22.2565,22.3353,1868800.0
2010-01-28 10:00:00,31.19,31.19,30.88,30.96,1705900.0,22.3425,22.3425,22.1204,22.1777,1705900.0
2010-01-28 10:30:00,30.95,31.05,30.88,30.93,967100.0,22.1706,22.2422,22.1204,22.1562,967100.0
2010-01-28 11:00:00,30.93,30.93,30.7,30.74,864500.0,22.1562,22.1562,21.9915,22.0201,864500.0
2010-01-28 11:30:00,30.74,30.77,30.48,30.68,1537800.0,22.0201,22.0416,21.8339,21.9771,1537800.0
2010-01-28 12:00:00,30.68,30.7,30.54,30.55,1075500.0,21.9771,21.9915,21.8769,21.884,1075500.0
2010-01-28 12:30:00,30.54,30.71,30.51,30.71,488900.0,21.8769,21.9986,21.8554,21.9986,488900.0
2010-01-28 13:00:00,30.71,30.78,30.66,30.76,817600.0,21.9986,22.0488,21.9628,22.0344,817600.0
2010-01-28 13:30:00,30.75,30.85,30.72,30.73,593100.0,22.0273,22.0989,22.0058,22.013,593100.0
2010-01-28 14:00:00,30.72,30.75,30.55,30.67,1185300.0,22.0058,22.0273,21.884,21.97,1185300.0
2010-01-28 14:30:00,30.66,30.73,30.55,30.7,787000.0,21.9628,22.013,21.884,21.9915,787000.0
2010-01-28 15:00:00,30.69,30.92,30.68,30.8,1605400.0,21.9843,22.1491,21.9771,22.0631,1605400.0
2010-01-28 15:30:00,30.8,30.93,30.62,30.65,2638100.0,22.0631,22.1562,21.9342,21.9557,2638100.0
2010-01-29 09:30:00,30.87,31.11,30.7,31.07,1349200.0,22.1132,22.2852,21.9915,22.2565,1349200.0
2010-01-29 10:00:00,31.07,31.26,30.85,31.23,1898500.0,22.2565,22.3926,22.0989,22.3711,1898500.0
2010-01-29 10:30:00,31.24,31.32,30.96,31.09,892500.0,22.3783,22.4356,22.1777,22.2708,892500.0
2010-01-29 11:00:00,31.08,31.08,30.87,30.9,1200500.0,22.2637,22.2637,22.1132,22.1347,1200500.0
2010-01-29 11:30:00,30.9,30.92,30.69,30.69,832500.0,22.1347,22.1491,21.9843,21.9843,832500.0
2010-01-29 12:00:00,30.68,30.78,30.59,30.77,640200.0,21.9771,22.0488,21.9127,22.0416,640200.0
2010-01-29 12:30:00,30.77,30.88,30.7,30.88,510500.0,22.0416,22.1204,21.9915,22.1204,510500.0
2010-01-29 13:00:00,30.88,30.91,30.8,30.85,512200.0,22.1204,22.1419,22.0631,22.0989,512200.0
2010-01-29 13:30:00,30.84,30.87,30.64,30.71,653800.0,22.0918,22.1132,21.9485,21.9986,653800.0
2010-01-29 14:00:00,30.71,30.74,30.57,30.61,839700.0,21.9986,22.0201,21.8983,21.927,839700.0
2010-01-29 14:30:00,30.61,30.63,30.28,30.4,1352100.0,21.927,21.9413,21.6906,21.7766,1352100.0
2010-01-29 15:00:00,30.4,30.47,30.22,30.26,2112500.0,21.7766,21.8267,21.6476,21.6763,2112500.0
2010-01-29 15:30:00,30.26,30.39,30.12,30.18,2657900.0,21.6763,21.7694,21.576,21.619,2657900.0
2010-02-01 09:30:00,30.47,30.82,30.46,30.7,2241700.0,21.8267,22.0774,21.8195,21.9915,2241700.0
2010-02-01 10:00:00,30.69,30.97,30.66,30.8,1787700.0,21.9843,22.1849,21.9628,22.0631,1787700.0
2010-02-01 10:30:00,30.8,30.98,30.73,30.74,2133100.0,22.0631,22.192,22.013,22.0201,2133100.0
2010-02-01 11:00:00,30.72,31.07,30.69,31.02,1437400.0,22.0058,22.2565,21.9843,22.2207,1437400.0
2010-02-01 11:30:00,31.01,31.03,30.83,30.83,411500.0,22.2135,22.2279,22.0846,22.0846,411500.0
2010-02-01 12:00:00,30.82,30.89,30.8,30.86,392900.0,22.0774,22.1276,22.0631,22.1061,392900.0
2010-02-01 12:30:00,30.85,30.98,30.83,30.94,622900.0,22.0989,22.192,22.0846,22.1634,622900.0
2010-02-01 13:00:00,30.94,31.1,30.89,31.07,800900.0,22.1634,22.278,22.1276,22.2565,800900.0
2010-02-01 13:30:00,31.06,31.06,30.9,30.96,1515100.0,22.2493,22.2493,22.1347,22.1777,1515100.0
2010-02-01 14:00:00,30.95,31.0,30.88,30.95,1112100.0,22.1706,22.2064,22.1204,22.1706,1112100.0
2010-02-01 14:30:00,30.95,31.09,30.95,31.06,544500.0,22.1706,22.2708,22.1706,22.2493,544500.0
2010-02-01 15:00:00,31.06,31.17,30.99,31.13,1308500.0,22.2493,22.3281,22.1992,22.2995,1308500.0
2010-02-01 15:30:00,31.14,31.31,31.1,31.31,2080600.0,22.3067,22.4284,22.278,22.4284,2080600.0
2010-02-02 09:30:00,31.48,31.48,31.03,31.06,2507300.0,22.5502,22.5502,22.2279,22.2493,2507300.0
2010-02-02 10:00:00,31.05,31.6,31.02,31.49,2062800.0,22.2422,22.6362,22.2207,22.5574,2062800.0
2010-02-02 10:30:00,31.5,31.6,31.32,31.39,1704400.0,22.5645,22.6362,22.4356,22.4857,1704400.0
2010-02-02 11:00:00,31.39,31.39,31.2,31.37,1759100.0,22.4857,22.4857,22.3496,22.4714,1759100.0
2010-02-02 11:30:00,31.37,31.5,31.32,31.34,956200.0,22.4714,22.5645,22.4356,22.4499,956200.0
2010-02-02 12:00:00,31.34,31.53,31.32,31.52,578600.0,22.4499,22.586,22.4356,22.5789,578600.0
2010-02-02 12:30:00,31.54,31.54,31.4,31.49,368000.0,22.5932,22.5932,22.4929,22.5574,368000.0
2010-02-02 13:00:00,31.49,31.51,31.32,31.43,1005200.0,22.5574,22.5717,22.4356,22.5144,1005200.0
2010-02-02 13:30:00,31.42,31.52,31.41,31.45,616800.0,22.5072,22.5789,22.5001,22.5287,616800.0
2010-02-02 14:00:00,31.45,31.47,31.36,31.43,494300.0,22.5287,22.543,22.4643,22.5144,494300.0
2010-02-02 14:30:00,31.43,31.46,31.37,31.39,826300.0,22.5144,22.5359,22.4714,22.4857,826300.0
2010-02-02 15:00:00,31.4,31.57,31.34,31.44,1267400.0,22.4929,22.6147,22.4499,22.5216,1267400.0
2010-02-02 15:30:00,31.43,31.46,31.34,31.43,1540900.0,22.5144,22.5359,22.4499,22.5144,1540900.0
2010-02-03 09:30:00,31.32,31.6,31.24,31.56,1127200.0,22.4356,22.6362,22.3783,22.6075,1127200.0
2010-02-03 10:00:00,31.55,31.62,31.3,31.31,3117000.0,22.6004,22.6505,22.4213,22.4284,3117000.0
2010-02-03 10:30:00,31.31,31.4,31.17,31.36,2145800.0,22.4284,22.4929,22.3281,22.4643,2145800.0
2010-02-03 11:00:00,31.36,31.46,31.28,31.29,2445500.0,22.4643,22.5359,22.4069,22.4141,2445500.0
2010-02-03 11:30:00,31.29,31.3,31.01,31.03,1277600.0,22.4141,22.4213,22.2135,22.2279,1277600.0
2010-02-03 12:00:00,31.01,31.15,31.01,31.08,326200.0,22.2135,22.3138,22.2135,22.2637,326200.0
2010-02-03 12:30:00,31.09,31.24,31.08,31.16,1654200.0,22.2708,22.3783,22.2637,22.321,1654200.0
2010-02-03 13:00:00,31.16,31.29,31.14,31.19,597200.0,22.321,22.4141,22.3067,22.3425,597200.0
2010-02-03 13:30:00,31.19,31.28,31.08,31.14,580400.0,22.3425,22.4069,22.2637,22.3067,580400.0
2010-02-03 14:00:00,31.15,31.16,31.03,31.06,898700.0,22.3138,22.321,22.2279,22.2493,898700.0
2010-02-03 14:30:00,31.07,31.11,30.98,31.08,791300.0,22.2565,22.2852,22.192,22.2637,791300.0
2010-02-03 15:00:00,31.08,31.27,31.05,31.11,1760700.0,22.2637,22.3998,22.2422,22.2852,1760700.0
2010-02-03 15:30:00,31.12,31.26,31.09,31.1,844400.0,22.2923,22.3926,22.2708,22.278,844400.0
2010-02-04 09:30:00,30.66,30.75,30.18,30.22,3275500.0,21.9628,22.0273,21.619,21.6476,3275500.0
2010-02-04 10:00:00,30.22,30.37,30.11,30.22,2096000.0,21.6476,21.7551,21.5688,21.6476,2096000.0
2010-02-04 10:30:00,30.21,30.45,30.21,30.23,1720700.0,21.6405,21.8124,21.6405,21.6548,1720700.0
2010-02-04 11:00:00,30.22,30.39,30.2,30.38,747400.0,21.6476,21.7694,21.6333,21.7622,747400.0
2010-02-04 11:30:00,30.38,30.39,30.03,30.18,1380700.0,21.7622,21.7694,21.5115,21.619,1380700.0
2010-02-04 12:00:00,30.19,30.25,30.08,30.13,796200.0,21.6261,21.6691,21.5473,21.5832,796200.0
2010-02-04 12:30:00,30.13,30.18,30.03,30.14,612400.0,21.5832,21.619,21.5115,21.5903,612400.0
2010-02-04 13:00:00,30.13,30.16,30.0,30.05,1105400.0,21.5832,21.6046,21.49,21.5259,1105400.0
2010-02-04 13:30:00,30.05,30.06,29.95,29.96,667000.0,21.5259,21.533,21.4542,21.4614,667000.0
2010-02-04 14:00:00,29.96,30.26,29.95,30.22,2883300.0,21.4614,21.6763,21.4542,21.6476,2883300.0
2010-02-04 14:30:00,30.22,30.3,30.13,30.13,1238600.0,21.6476,21.7049,21.5832,21.5832,1238600.0
2010-02-04 15:00:00,30.14,30.17,29.96,30.01,1595900.0,21.5903,21.6118,21.4614,21.4972,1595900.0
2010-02-04 15:30:00,30.01,30.04,29.9,29.9,3562400.0,21.4972,21.5187,21.4184,21.4184,3562400.0
2010-02-05 09:30:00,30.01,30.24,29.78,29.93,4856600.0,21.4972,21.662,21.3324,21.4399,4856600.0
2010-02-05 10:00:00,29.92,30.19,29.75,30.11,2046500.0,21.4327,21.6261,21.311,21.5688,2046500.0
2010-02-05 10:30:00,30.11,30.4,30.11,30.19,2524400.0,21.5688,21.7766,21.5688,21.6261,2524400.0
2010-02-05 11:00:00,30.19,30.23,30.03,30.16,1615900.0,21.6261,21.6548,21.5115,21.6046,1615900.0
2010-02-05 11:30:00,30.16,30.18,29.77,29.92,2368800.0,21.6046,21.619,21.3253,21.4327,2368800.0
2010-02-05 12:00:00,29.93,30.14,29.93,30.07,776800.0,21.4399,21.5903,21.4399,21.5402,776800.0
2010-02-05 12:30:00,30.07,30.09,29.93,30.08,1088400.0,21.5402,21.5545,21.4399,21.5473,1088400.0
2010-02-05 13:00:00,30.08,30.08,29.76,29.8,1184100.0,21.5473,21.5473,21.3181,21.3468,1184100.0
2010-02-05 13:30:00,29.79,29.82,29.48,29.5,1462900.0,21.3396,21.3611,21.1175,21.1319,1462900.0
2010-02-05 14:00:00,29.5,29.87,29.5,29.81,1992300.0,21.1319,21.3969,21.1319,21.3539,1992300.0
2010-02-05 14:30:00,29.81,29.95,29.69,29.91,2614800.0,21.3539,21.4542,21.268,21.4256,2614800.0
2010-02-05 15:00:00,29.9,30.32,29.9,30.18,3419000.0,21.4184,21.7193,21.4184,21.619,3419000.0
2010-02-05 15:30:00,30.18,30.46,30.14,30.44,4645800.0,21.619,21.8195,21.5903,21.8052,4645800.0
2010-02-08 09:30:00,30.54,30.58,29.97,30.44,4071300.0,21.8769,21.9055,21.4685,21.8052,4071300.0
2010-02-08 10:00:00,30.45,30.72,30.35,30.45,2118600.0,21.8124,22.0058,21.7408,21.8124,2118600.0
2010-02-08 10:30:00,30.45,30.6,30.3,30.59,1749900.0,21.8124,21.9198,21.7049,21.9127,1749900.0
2010-02-08 11:00:00,30.59,30.7,30.51,30.57,1286100.0,21.9127,21.9915,21.8554,21.8983,1286100.0
2010-02-08 11:30:00,30.56,30.62,30.47,30.52,840900.0,21.8912,21.9342,21.8267,21.8625,840900.0
2010-02-08 12:00:00,30.52,30.54,30.36,30.52,596600.0,21.8625,21.8769,21.7479,21.8625,596600.0
2010-02-08 12:30:00,30.53,30.6,30.46,30.49,1007800.0,21.8697,21.9198,21.8195,21.841,1007800.0
2010-02-08 13:00:00,30.49,30.5,30.22,30.26,1634900.0,21.841,21.8482,21.6476,21.6763,1634900.0
2010-02-08 13:30:00,30.26,30.27,30.14,30.22,611200.0,21.6763,21.6834,21.5903,21.6476,611200.0
2010-02-08 14:00:00,30.23,30.4,30.23,30.33,992600.0,21.6548,21.7766,21.6548,21.7264,992600.0
2010-02-08 14:30:00,30.32,30.34,30.16,30.18,1626600.0,21.7193,21.7336,21.6046,21.619,1626600.0
2010-02-08 15:00:00,30.18,30.23,30.06,30.14,1055000.0,21.619,21.6548,21.533,21.5903,1055000.0
2010-02-08 15:30:00,30.15,30.21,29.96,29.97,2203000.0,21.5975,21.6405,21.4614,21.4685,2203000.0
2010-02-09 09:30:00,30.45,30.69,30.42,30.6,3222600.0,21.8124,21.9843,21.7909,21.9198,3222600.0
2010-02-09 10:00:00,30.6,30.85,30.52,30.67,1550800.0,21.9198,22.0989,21.8625,21.97,1550800.0
2010-02-09 10:30:00,30.67,30.76,30.46,30.48,1736900.0,21.97,22.0344,21.8195,21.8339,1736900.0
2010-02-09 11:00:00,30.48,30.49,30.25,30.36,1847300.0,21.8339,21.841,21.6691,21.7479,1847300.0
2010-02-09 11:30:00,30.36,30.86,30.32,30.72,4002000.0,21.7479,22.1061,21.7193,22.0058,4002000.0
2010-02-09 12:00:00,30.74,31.04,30.73,30.85,2071700.0,22.0201,22.235,22.013,22.0989,2071700.0
2010-02-09 12:30:00,30.86,30.97,30.59,30.85,3676300.0,22.1061,22.1849,21.9127,22.0989,3676300.0
2010-02-09 13:00:00,30.86,30.95,30.74,30.81,1199100.0,22.1061,22.1706,22.0201,22.0703,1199100.0
2010-02-09 13:30:00,30.81,30.88,30.74,30.79,1006900.0,22.0703,22.1204,22.0201,22.0559,1006900.0
2010-02-09 14:00:00,30.79,30.83,30.67,30.77,810400.0,22.0559,22.0846,21.97,22.0416,810400.0
2010-02-09 14:30:00,30.77,30.86,30.63,30.7,1538700.0,22.0416,22.1061,21.9413,21.9915,1538700.0
2010-02-09 15:00:00,30.69,30.85,30.69,30.83,1575900.0,21.9843,22.0989,21.9843,22.0846,1575900.0
2010-02-09 15:30:00,30.83,30.84,30.63,30.72,3008200.0,22.0846,22.0918,21.9413,22.0058,3008200.0
2010-02-10 09:30:00,30.76,30.79,30.42,30.51,2623600.0,22.0344,22.0559,21.7909,21.8554,2623600.0
2010-02-10 10:00:00,30.51,30.51,30.13,30.21,2834600.0,21.8554,21.8554,21.5832,21.6405,2834600.0
2010-02-10 10:30:00,30.2,30.37,30.14,30.35,1404400.0,21.6333,21.7551,21.5903,21.7408,1404400.0
2010-02-10 11:00:00,30.36,30.52,30.25,30.5,1125800.0,21.7479,21.8625,21.6691,21.8482,1125800.0
2010-02-10 11:30:00,30.49,30.55,30.38,30.43,1414600.0,21.841,21.884,21.7622,21.7981,1414600.0
2010-02-10 12:00:00,30.41,30.66,30.35,30.66,2173700.0,21.7837,21.9628,21.7408,21.9628,2173700.0
2010-02-10 12:30:00,30.67,30.74,30.58,30.66,1031400.0,21.97,22.0201,21.9055,21.9628,1031400.0
2010-02-10 13:00:00,30.66,30.82,30.65,30.81,1487900.0,21.9628,22.0774,21.9557,22.0703,1487900.0
2010-02-10 13:30:00,30.8,30.81,30.58,30.62,1109000.0,22.0631,22.0703,21.9055,21.9342,1109000.0
2010-02-10 14:00:00,30.61,30.7,30.61,30.66,2046800.0,21.927,21.9915,21.927,21.9628,2046800.0
2010-02-10 14:30:00,30.66,30.66,30.52,30.6,1191600.0,21.9628,21.9628,21.8625,21.9198,1191600.0
2010-02-10 15:00:00,30.59,30.7,30.57,30.64,984600.0,21.9127,21.9915,21.8983,21.9485,984600.0
2010-02-10 15:30:00,30.64,30.65,30.46,30.53,1742900.0,21.9485,21.9557,21.8195,21.8697,1742900.0
2010-02-11 09:30:00,30.49,30.7,30.34,30.6,2627900.0,21.841,21.9915,21.7336,21.9198,2627900.0
2010-02-11 10:00:00,30.61,30.75,30.47,30.66,1269900.0,21.927,22.0273,21.8267,21.9628,1269900.0
2010-02-11 10:30:00,30.65,30.69,30.49,30.56,1395500.0,21.9557,21.9843,21.841,21.8912,1395500.0
2010-02-11 11:00:00,30.56,30.81,30.5,30.77,2016500.0,21.8912,22.0703,21.8482,22.0416,2016500.0
2010-02-11 11:30:00,30.77,30.99,30.73,30.86,2001000.0,22.0416,22.1992,22.013,22.1061,2001000.0
2010-02-11 12:00:00,30.85,30.93,30.79,30.8,630400.0,22.0989,22.1562,22.0559,22.0631,630400.0
2010-02-11 12:30:00,30.8,30.92,30.78,30.89,754200.0,22.0631,22.1491,22.0488,22.1276,754200.0
2010-02-11 13:00:00,30.89,31.04,30.84,30.96,723400.0,22.1276,22.235,22.0918,22.1777,723400.0
2010-02-11 13:30:00,30.96,31.02,30.82,30.91,1539300.0,22.1777,22.2207,22.0774,22.1419,1539300.0
2010-02-11 14:00:00,30.92,31.06,30.88,31.05,1494200.0,22.1491,22.2493,22.1204,22.2422,1494200.0
2010-02-11 14:30:00,31.05,31.07,30.98,31.03,1111900.0,22.2422,22.2565,22.192,22.2279,1111900.0
2010-02-11 15:00:00,31.04,31.07,30.98,30.99,854100.0,22.235,22.2565,22.192,22.1992,854100.0
2010-02-11 15:30:00,30.98,31.04,30.91,31.03,2260600.0,22.192,22.235,22.1419,22.2279,2260600.0
2010-02-12 09:30:00,30.48,30.62,30.34,30.55,3902700.0,21.8339,21.9342,21.7336,21.884,3902700.0
2010-02-12 10:00:00,30.55,30.74,30.36,30.71,2619000.0,21.884,22.0201,21.7479,21.9986,2619000.0
2010-02-12 10:30:00,30.72,30.78,30.51,30.52,1634500.0,22.0058,22.0488,21.8554,21.8625,1634500.0
2010-02-12 11:00:00,30.51,30.74,30.49,30.68,996000.0,21.8554,22.0201,21.841,21.9771,996000.0
2010-02-12 11:30:00,30.68,30.85,30.65,30.85,1336900.0,21.9771,22.0989,21.9557,22.0989,1336900.0
2010-02-12 12:00:00,30.85,31.14,30.85,31.01,1263700.0,22.0989,22.3067,22.0989,22.2135,1263700.0
2010-02-12 12:30:00,31.01,31.02,30.9,30.94,810000.0,22.2135,22.2207,22.1347,22.1634,810000.0
2010-02-12 13:00:00,30.93,30.93,30.68,30.8,1105900.0,22.1562,22.1562,21.9771,22.0631,1105900.0
2010-02-12 13:30:00,30.79,30.89,30.74,30.83,485100.0,22.0559,22.1276,22.0201,22.0846,485100.0
2010-02-12 14:00:00,30.82,31.04,30.8,30.97,863500.0,22.0774,22.235,22.0631,22.1849,863500.0
2010-02-12 14:30:00,30.97,31.0,30.86,30.9,938600.0,22.1849,22.2064,22.1061,22.1347,938600.0
2010-02-12 15:00:00,30.9,30.91,30.78,30.86,1303400.0,22.1347,22.1419,22.0488,22.1061,1303400.0
2010-02-12 15:30:00,30.86,31.04,30.8,31.03,2120400.0,22.1061,22.235,22.0631,22.2279,2120400.0
2010-02-16 09:30:00,31.36,31.49,31.34,31.47,1831700.0,22.4643,22.5574,22.4499,22.543,1831700.0
2010-02-16 10:00:00,31.48,31.54,31.41,31.45,1022600.0,22.5502,22.5932,22.5001,22.5287,1022600.0
2010-02-16 10:30:00,31.45,31.52,31.42,31.48,876800.0,22.5287,22.5789,22.5072,22.5502,876800.0
2010-02-16 11:00:00,31.49,31.52,31.44,31.51,515100.0,22.5574,22.5789,22.5216,22.5717,515100.0
2010-02-16 11:30:00,31.51,31.58,31.48,31.54,564000.0,22.5717,22.6218,22.5502,22.5932,564000.0
2010-02-16 12:00:00,31.54,31.59,31.51,31.54,408800.0,22.5932,22.629,22.5717,22.5932,408800.0
2010-02-16 12:30:00,31.55,31.57,31.51,31.56,182800.0,22.6004,22.6147,22.5717,22.6075,182800.0
2010-02-16 13:00:00,31.56,31.58,31.48,31.58,798800.0,22.6075,22.6218,22.5502,22.6218,798800.0
2010-02-16 13:30:00,31.58,31.62,31.54,31.61,281300.0,22.6218,22.6505,22.5932,22.6433,281300.0
2010-02-16 14:00:00,31.61,31.67,31.54,31.64,256300.0,22.6433,22.6863,22.5932,22.6648,256300.0
2010-02-16 14:30:00,31.64,31.66,31.57,31.63,490100.0,22.6648,22.6792,22.6147,22.6577,490100.0
2010-02-16 15:00:00,31.63,31.72,31.63,31.69,624700.0,22.6577,22.7221,22.6577,22.7006,624700.0
2010-02-16 15:30:00,31.7,31.8,31.69,31.75,2050100.0,22.7078,22.7794,22.7006,22.7436,2050100.0
2010-02-17 09:30:00,31.89,32.03,31.84,31.94,4879200.0,22.8439,22.9442,22.8081,22.8797,4879200.0
2010-02-17 10:00:00,31.94,32.03,31.82,32.0,3094500.0,22.8797,22.9442,22.7938,22.9227,3094500.0
2010-02-17 10:30:00,32.0,32.09,31.84,31.85,3198900.0,22.9227,22.9872,22.8081,22.8153,3198900.0
2010-02-17 11:00:00,31.84,31.85,31.66,31.67,3355200.0,22.8081,22.8153,22.6792,22.6863,3355200.0
2010-02-17 11:30:00,31.66,31.76,31.59,31.71,1606700.0,22.6792,22.7508,22.629,22.715,1606700.0
2010-02-17 12:00:00,31.72,31.86,31.71,31.84,1121900.0,22.7221,22.8224,22.715,22.8081,1121900.0
2010-02-17 12:30:00,31.83,31.86,31.72,31.79,1111000.0,22.8009,22.8224,22.7221,22.7723,1111000.0
2010-02-17 13:00:00,31.79,31.8,31.71,31.73,1252900.0,22.7723,22.7794,22.715,22.7293,1252900.0
2010-02-17 13:30:00,31.74,31.75,31.6,31.64,1855300.0,22.7365,22.7436,22.6362,22.6648,1855300.0
2010-02-17 14:00:00,31.64,31.71,31.55,31.62,2387200.0,22.6648,22.715,22.6004,22.6505,2387200.0
2010-02-17 14:30:00,31.62,31.75,31.61,31.75,696100.0,22.6505,22.7436,22.6433,22.7436,696100.0
2010-02-17 15:00:00,31.75,31.81,31.73,31.75,673200.0,22.7436,22.7866,22.7293,22.7436,673200.0
2010-02-17 15:30:00,31.75,31.81,31.73,31.77,2915000.0,22.7436,22.7866,22.7293,22.7579,2915000.0
2010-02-18 09:30:00,31.63,32.04,31.6,31.95,3557000.0,22.6577,22.9514,22.6362,22.8869,3557000.0
2010-02-18 10:00:00,31.95,32.07,31.88,31.95,1259500.0,22.8869,22.9728,22.8367,22.8869,1259500.0
2010-02-18 10:30:00,31.95,32.1,31.87,32.05,919200.0,22.8869,22.9943,22.8296,22.9585,919200.0
2010-02-18 11:00:00,32.05,32.09,31.96,31.96,2254100.0,22.9585,22.9872,22.8941,22.8941,2254100.0
2010-02-18 11:30:00,31.96,31.99,31.88,31.92,1085700.0,22.8941,22.9155,22.8367,22.8654,1085700.0
2010-02-18 12:00:00,31.93,31.98,31.79,31.9,1092200.0,22.8726,22.9084,22.7723,22.8511,1092200.0
2010-02-18 12:30:00,31.9,31.9,31.82,31.88,658400.0,22.8511,22.8511,22.7938,22.8367,658400.0
2010-02-18 13:00:00,31.89,31.98,31.87,31.94,892700.0,22.8439,22.9084,22.8296,22.8797,892700.0
2010-02-18 13:30:00,31.93,32.14,31.93,32.1,1776800.0,22.8726,23.023,22.8726,22.9943,1776800.0
2010-02-18 14:00:00,32.1,32.15,32.04,32.12,902200.0,22.9943,23.0302,22.9514,23.0087,902200.0
2010-02-18 14:30:00,32.11,32.17,32.1,32.15,1026600.0,23.0015,23.0445,22.9943,23.0302,1026600.0
2010-02-18 15:00:00,32.14,32.18,32.12,32.15,1060000.0,23.023,23.0516,23.0087,23.0302,1060000.0
2010-02-18 15:30:00,32.15,32.22,32.13,32.13,2215200.0,23.0302,23.0803,23.0158,23.0158,2215200.0
2010-02-19 09:30:00,31.87,32.25,31.85,31.96,2265100.0,22.8296,23.1018,22.8153,22.8941,2265100.0
2010-02-19 10:00:00,31.97,32.22,31.93,32.21,2077300.0,22.9012,23.0803,22.8726,23.0731,2077300.0
2010-02-19 10:30:00,32.2,32.25,32.13,32.16,940000.0,23.066,23.1018,23.0158,23.0373,940000.0
2010-02-19 11:00:00,32.16,32.31,32.11,32.29,1533800.0,23.0373,23.1448,23.0015,23.1304,1533800.0
2010-02-19 11:30:00,32.29,32.38,32.21,32.36,1183600.0,23.1304,23.1949,23.0731,23.1806,1183600.0
2010-02-19 12:00:00,32.37,32.46,32.36,32.4,1278100.0,23.1877,23.2522,23.1806,23.2092,1278100.0
2010-02-19 12:30:00,32.41,32.45,32.36,32.45,568700.0,23.2164,23.2451,23.1806,23.2451,568700.0
2010-02-19 13:00:00,32.45,32.45,32.36,32.37,386700.0,23.2451,23.2451,23.1806,23.1877,386700.0
2010-02-19 13:30:00,32.37,32.46,32.33,32.34,1230200.0,23.1877,23.2522,23.1591,23.1663,1230200.0
2010-02-19 14:00:00,32.34,32.4,32.29,32.36,813400.0,23.1663,23.2092,23.1304,23.1806,813400.0
2010-02-19 14:30:00,32.35,32.4,32.34,32.35,279200.0,23.1734,23.2092,23.1663,23.1734,279200.0
2010-02-19 15:00:00,32.35,32.35,32.22,32.25,943900.0,23.1734,23.1734,23.0803,23.1018,943900.0
2010-02-19 15:30:00,32.24,32.38,32.24,32.29,1231500.0,23.0946,23.1949,23.0946,23.1304,1231500.0
2010-02-22 09:30:00,32.41,32.58,32.07,32.17,2826100.0,23.2164,23.3382,22.9728,23.0445,2826100.0
2010-02-22 10:00:00,32.18,32.3,32.03,32.24,2126100.0,23.0516,23.1376,22.9442,23.0946,2126100.0
2010-02-22 10:30:00,32.24,32.29,32.15,32.17,1234400.0,23.0946,23.1304,23.0302,23.0445,1234400.0
2010-02-22 11:00:00,32.17,32.22,32.1,32.15,642700.0,23.0445,23.0803,22.9943,23.0302,642700.0
2010-02-22 11:30:00,32.15,32.19,32.08,32.15,507300.0,23.0302,23.0588,22.98,23.0302,507300.0
2010-02-22 12:00:00,32.15,32.19,32.13,32.15,312800.0,23.0302,23.0588,23.0158,23.0302,312800.0
2010-02-22 12:30:00,32.16,32.27,32.16,32.25,375400.0,23.0373,23.1161,23.0373,23.1018,375400.0
2010-02-22 13:00:00,32.25,32.28,32.21,32.23,489000.0,23.1018,23.1233,23.0731,23.0875,489000.0
2010-02-22 13:30:00,32.23,32.28,32.2,32.2,169800.0,23.0875,23.1233,23.066,23.066,169800.0
2010-02-22 14:00:00,32.2,32.28,32.18,32.24,388500.0,23.066,23.1233,23.0516,23.0946,388500.0
2010-02-22 14:30:00,32.25,32.29,32.24,32.27,134800.0,23.1018,23.1304,23.0946,23.1161,134800.0
2010-02-22 15:00:00,32.28,32.34,32.26,32.28,406900.0,23.1233,23.1663,23.109,23.1233,406900.0
2010-02-22 15:30:00,32.29,32.29,32.12,32.16,1635800.0,23.1304,23.1304,23.0087,23.0373,1635800.0
2010-02-23 09:30:00,32.05,32.22,31.95,32.08,1862800.0,22.9585,23.0803,22.8869,22.98,1862800.0
2010-02-23 10:00:00,32.08,32.08,31.71,31.83,2334100.0,22.98,22.98,22.715,22.8009,2334100.0
2010-02-23 10:30:00,31.82,31.91,31.72,31.89,1871100.0,22.7938,22.8582,22.7221,22.8439,1871100.0
2010-02-23 11:00:00,31.88,31.94,31.73,31.75,1590100.0,22.8367,22.8797,22.7293,22.7436,1590100.0
2010-02-23 11:30:00,31.75,31.84,31.69,31.71,948300.0,22.7436,22.8081,22.7006,22.715,948300.0
2010-02-23 12:00:00,31.71,31.74,31.58,31.61,741000.0,22.715,22.7365,22.6218,22.6433,741000.0
2010-02-23 12:30:00,31.6,31.63,31.45,31.58,1007000.0,22.6362,22.6577,22.5287,22.6218,1007000.0
2010-02-23 13:00:00,31.58,31.66,31.53,31.65,443800.0,22.6218,22.6792,22.586,22.672,443800.0
2010-02-23 13:30:00,31.65,31.66,31.52,31.59,591600.0,22.672,22.6792,22.5789,22.629,591600.0
2010-02-23 14:00:00,31.59,31.65,31.51,31.63,432100.0,22.629,22.672,22.5717,22.6577,432100.0
2010-02-23 14:30:00,31.63,31.76,31.59,31.7,1278800.0,22.6577,22.7508,22.629,22.7078,1278800.0
2010-02-23 15:00:00,31.7,31.8,31.66,31.76,643200.0,22.7078,22.7794,22.6792,22.7508,643200.0
2010-02-23 15:30:00,31.76,31.77,31.57,31.62,2717300.0,22.7508,22.7579,22.6147,22.6505,2717300.0
2010-02-24 09:30:00,31.69,31.82,31.57,31.76,2943600.0,22.7006,22.7938,22.6147,22.7508,2943600.0
2010-02-24 10:00:00,31.77,31.77,31.48,31.55,2434200.0,22.7579,22.7579,22.5502,22.6004,2434200.0
2010-02-24 10:30:00,31.55,31.95,31.5,31.79,2562300.0,22.6004,22.8869,22.5645,22.7723,2562300.0
2010-02-24 11:00:00,31.8,31.86,31.59,31.67,1287100.0,22.7794,22.8224,22.629,22.6863,1287100.0
2010-02-24 11:30:00,31.66,31.74,31.64,31.65,427600.0,22.6792,22.7365,22.6648,22.672,427600.0
2010-02-24 12:00:00,31.65,31.72,31.61,31.66,347200.0,22.672,22.7221,22.6433,22.6792,347200.0
2010-02-24 12:30:00,31.66,31.7,31.58,31.6,246700.0,22.6792,22.7078,22.6218,22.6362,246700.0
2010-02-24 13:00:00,31.6,31.74,31.57,31.69,488200.0,22.6362,22.7365,22.6147,22.7006,488200.0
2010-02-24 13:30:00,31.69,31.74,31.63,31.68,308400.0,22.7006,22.7365,22.6577,22.6935,308400.0
2010-02-24 14:00:00,31.68,31.69,31.5,31.5,774700.0,22.6935,22.7006,22.5645,22.5645,774700.0
2010-02-24 14:30:00,31.5,31.5,31.39,31.4,1007000.0,22.5645,22.5645,22.4857,22.4929,1007000.0
2010-02-24 15:00:00,31.4,31.53,31.39,31.44,654400.0,22.4929,22.586,22.4857,22.5216,654400.0
2010-02-24 15:30:00,31.45,31.59,31.42,31.58,2401600.0,22.5287,22.629,22.5072,22.6218,2401600.0
2010-02-25 09:30:00,31.09,31.18,30.79,31.15,3171100.0,22.2708,22.3353,22.0559,22.3138,3171100.0
2010-02-25 10:00:00,31.15,31.25,31.03,31.23,2524900.0,22.3138,22.3855,22.2279,22.3711,2524900.0
2010-02-25 10:30:00,31.23,31.28,31.12,31.22,1003600.0,22.3711,22.4069,22.2923,22.364,1003600.0
2010-02-25 11:00:00,31.23,31.37,31.2,31.21,1585800.0,22.3711,22.4714,22.3496,22.3568,1585800.0
2010-02-25 11:30:00,31.21,31.21,31.07,31.15,930600.0,22.3568,22.3568,22.2565,22.3138,930600.0
2010-02-25 12:00:00,31.14,31.29,31.13,31.18,931600.0,22.3067,22.4141,22.2995,22.3353,931600.0
2010-02-25 12:30:00,31.18,31.34,31.15,31.28,2217000.0,22.3353,22.4499,22.3138,22.4069,2217000.0
2010-02-25 13:00:00,31.28,31.32,31.21,31.24,1089400.0,22.4069,22.4356,22.3568,22.3783,1089400.0
2010-02-25 13:30:00,31.23,31.42,31.22,31.42,799200.0,22.3711,22.5072,22.364,22.5072,799200.0
2010-02-25 14:00:00,31.43,31.48,31.3,31.33,1679600.0,22.5144,22.5502,22.4213,22.4428,1679600.0
2010-02-25 14:30:00,31.33,31.39,31.28,31.33,715100.0,22.4428,22.4857,22.4069,22.4428,715100.0
2010-02-25 15:00:00,31.33,31.45,31.29,31.43,808800.0,22.4428,22.5287,22.4141,22.5144,808800.0
2010-02-25 15:30:00,31.43,31.53,31.37,31.49,2255900.0,22.5144,22.586,22.4714,22.5574,2255900.0
2010-02-26 09:30:00,31.6,31.65,31.3,31.5,3811800.0,22.6362,22.672,22.4213,22.5645,3811800.0
2010-02-26 10:00:00,31.49,31.53,31.21,31.47,2195800.0,22.5574,22.586,22.3568,22.543,2195800.0
2010-02-26 10:30:00,31.47,31.63,31.43,31.5,1866700.0,22.543,22.6577,22.5144,22.5645,1866700.0
2010-02-26 11:00:00,31.51,31.59,31.47,31.48,669800.0,22.5717,22.629,22.543,22.5502,669800.0
2010-02-26 11:30:00,31.46,31.59,31.45,31.52,354300.0,22.5359,22.629,22.5287,22.5789,354300.0
2010-02-26 12:00:00,31.52,31.52,31.36,31.41,1066800.0,22.5789,22.5789,22.4643,22.5001,1066800.0
2010-02-26 12:30:00,31.41,31.41,31.3,31.35,629200.0,22.5001,22.5001,22.4213,22.4571,629200.0
2010-02-26 13:00:00,31.35,31.49,31.35,31.49,460900.0,22.4571,22.5574,22.4571,22.5574,460900.0
2010-02-26 13:30:00,31.48,31.57,31.45,31.55,827500.0,22.5502,22.6147,22.5287,22.6004,827500.0
2010-02-26 14:00:00,31.54,31.55,31.48,31.53,667800.0,22.5932,22.6004,22.5502,22.586,667800.0
2010-02-26 14:30:00,31.53,31.56,31.48,31.56,170900.0,22.586,22.6075,22.5502,22.6075,170900.0
2010-02-26 15:00:00,31.55,31.58,31.51,31.53,603500.0,22.6004,22.6218,22.5717,22.586,603500.0
2010-02-26 15:30:00,31.53,31.57,31.47,31.5,1476600.0,22.586,22.6147,22.543,22.5645,1476600.0
2010-03-01 09:30:00,31.68,31.76,31.53,31.54,3667700.0,22.6935,22.7508,22.586,22.5932,3667700.0
2010-03-01 10:00:00,31.54,31.78,31.5,31.72,4172600.0,22.5932,22.7651,22.5645,22.7221,4172600.0
2010-03-01 10:30:00,31.72,31.75,31.57,31.66,2131400.0,22.7221,22.7436,22.6147,22.6792,2131400.0
2010-03-01 11:00:00,31.67,31.83,31.66,31.82,713500.0,22.6863,22.8009,22.6792,22.7938,713500.0
2010-03-01 11:30:00,31.83,31.92,31.82,31.92,594300.0,22.8009,22.8654,22.7938,22.8654,594300.0
2010-03-01 12:00:00,31.92,31.99,31.91,31.94,796600.0,22.8654,22.9155,22.8582,22.8797,796600.0
2010-03-01 12:30:00,31.93,31.94,31.78,31.82,778400.0,22.8726,22.8797,22.7651,22.7938,778400.0
2010-03-01 13:00:00,31.82,31.87,31.76,31.8,660400.0,22.7938,22.8296,22.7508,22.7794,660400.0
2010-03-01 13:30:00,31.81,31.96,31.8,31.94,1060900.0,22.7866,22.8941,22.7794,22.8797,1060900.0
2010-03-01 14:00:00,31.94,31.97,31.88,31.92,364800.0,22.8797,22.9012,22.8367,22.8654,364800.0
2010-03-01 14:30:00,31.92,31.94,31.85,31.91,468900.0,22.8654,22.8797,22.8153,22.8582,468900.0
2010-03-01 15:00:00,31.91,31.97,31.81,31.93,1324400.0,22.8582,22.9012,22.7866,22.8726,1324400.0
2010-03-01 15:30:00,31.94,32.01,31.93,31.99,1807300.0,22.8797,22.9299,22.8726,22.9155,1807300.0
2010-03-02 09:30:00,32.23,32.32,32.16,32.28,2123500.0,23.0875,23.1519,23.0373,23.1233,2123500.0
2010-03-02 10:00:00,32.28,32.33,32.16,32.23,2038900.0,23.1233,23.1591,23.0373,23.0875,2038900.0
2010-03-02 10:30:00,32.23,32.36,32.23,32.31,1508900.0,23.0875,23.1806,23.0875,23.1448,1508900.0
2010-03-02 11:00:00,32.31,32.43,32.31,32.41,603000.0,23.1448,23.2307,23.1448,23.2164,603000.0
2010-03-02 11:30:00,32.41,32.47,32.37,32.42,1066300.0,23.2164,23.2594,23.1877,23.2236,1066300.0
2010-03-02 12:00:00,32.42,32.47,32.31,32.35,1069800.0,23.2236,23.2594,23.1448,23.1734,1069800.0
2010-03-02 12:30:00,32.35,32.38,32.28,32.37,1379000.0,23.1734,23.1949,23.1233,23.1877,1379000.0
2010-03-02 13:00:00,32.38,32.41,32.35,32.38,562100.0,23.1949,23.2164,23.1734,23.1949,562100.0
2010-03-02 13:30:00,32.39,32.51,32.38,32.49,816100.0,23.2021,23.288,23.1949,23.2737,816100.0
2010-03-02 14:00:00,32.48,32.5,32.35,32.36,958700.0,23.2665,23.2809,23.1734,23.1806,958700.0
2010-03-02 14:30:00,32.35,32.4,32.26,32.27,2351400.0,23.1734,23.2092,23.109,23.1161,2351400.0
2010-03-02 15:00:00,32.27,32.38,32.26,32.27,1081200.0,23.1161,23.1949,23.109,23.1161,1081200.0
2010-03-02 15:30:00,32.26,32.32,32.24,32.29,2443500.0,23.109,23.1519,23.0946,23.1304,2443500.0
2010-03-03 09:30:00,32.49,32.74,32.41,32.72,1750000.0,23.2737,23.4528,23.2164,23.4385,1750000.0
2010-03-03 10:00:00,32.72,32.85,32.67,32.81,2106900.0,23.4385,23.5316,23.4026,23.5029,2106900.0
2010-03-03 10:30:00,32.8,32.95,32.77,32.93,1665200.0,23.4958,23.6032,23.4743,23.5889,1665200.0
2010-03-03 11:00:00,32.93,33.01,32.87,32.94,815700.0,23.5889,23.6462,23.5459,23.5961,815700.0
2010-03-03 11:30:00,32.94,32.95,32.85,32.89,383500.0,23.5961,23.6032,23.5316,23.5602,383500.0
2010-03-03 12:00:00,32.88,32.89,32.82,32.87,291700.0,23.5531,23.5602,23.5101,23.5459,291700.0
2010-03-03 12:30:00,32.87,32.88,32.79,32.81,331600.0,23.5459,23.5531,23.4886,23.5029,331600.0
2010-03-03 13:00:00,32.82,32.87,32.8,32.83,289700.0,23.5101,23.5459,23.4958,23.5173,289700.0
2010-03-03 13:30:00,32.83,32.89,32.81,32.88,308200.0,23.5173,23.5602,23.5029,23.5531,308200.0
2010-03-03 14:00:00,32.87,32.9,32.7,32.73,780200.0,23.5459,23.5674,23.4241,23.4456,780200.0
2010-03-03 14:30:00,32.73,32.78,32.6,32.67,1017900.0,23.4456,23.4814,23.3525,23.4026,1017900.0
2010-03-03 15:00:00,32.67,32.75,32.64,32.66,1342100.0,23.4026,23.46,23.3812,23.3955,1342100.0
2010-03-03 15:30:00,32.65,32.75,32.63,32.64,2171700.0,23.3883,23.46,23.374,23.3812,2171700.0
2010-03-04 09:30:00,32.63,32.86,32.63,32.83,899100.0,23.374,23.5388,23.374,23.5173,899100.0
2010-03-04 10:00:00,32.83,32.87,32.62,32.7,2766800.0,23.5173,23.5459,23.3668,23.4241,2766800.0
2010-03-04 10:30:00,32.7,32.7,32.49,32.59,1877000.0,23.4241,23.4241,23.2737,23.3453,1877000.0
2010-03-04 11:00:00,32.59,32.68,32.58,32.61,461500.0,23.3453,23.4098,23.3382,23.3597,461500.0
2010-03-04 11:30:00,32.61,32.65,32.56,32.62,640200.0,23.3597,23.3883,23.3239,23.3668,640200.0
2010-03-04 12:00:00,32.62,32.66,32.5,32.62,824800.0,23.3668,23.3955,23.2809,23.3668,824800.0
2010-03-04 12:30:00,32.62,32.68,32.56,32.67,882000.0,23.3668,23.4098,23.3239,23.4026,882000.0
2010-03-04 13:00:00,32.68,32.77,32.65,32.72,617700.0,23.4098,23.4743,23.3883,23.4385,617700.0
2010-03-04 13:30:00,32.71,32.72,32.6,32.65,426100.0,23.4313,23.4385,23.3525,23.3883,426100.0
2010-03-04 14:00:00,32.64,32.68,32.6,32.66,310900.0,23.3812,23.4098,23.3525,23.3955,310900.0
2010-03-04 14:30:00,32.66,32.77,32.63,32.74,520500.0,23.3955,23.4743,23.374,23.4528,520500.0
2010-03-04 15:00:00,32.73,32.74,32.64,32.71,311500.0,23.4456,23.4528,23.3812,23.4313,311500.0
2010-03-04 15:30:00,32.7,32.82,32.7,32.74,2031200.0,23.4241,23.5101,23.4241,23.4528,2031200.0
2010-03-05 09:30:00,33.05,33.15,32.93,33.1,2608100.0,23.6749,23.7465,23.5889,23.7107,2608100.0
2010-03-05 10:00:00,33.09,33.17,33.0,33.14,1259600.0,23.7035,23.7608,23.639,23.7393,1259600.0
2010-03-05 10:30:00,33.13,33.15,33.02,33.07,862000.0,23.7322,23.7465,23.6534,23.6892,862000.0
2010-03-05 11:00:00,33.07,33.13,33.06,33.11,641500.0,23.6892,23.7322,23.682,23.7178,641500.0
2010-03-05 11:30:00,33.1,33.1,33.02,33.02,276100.0,23.7107,23.7107,23.6534,23.6534,276100.0
2010-03-05 12:00:00,33.03,33.08,33.01,33.04,144900.0,23.6605,23.6963,23.6462,23.6677,144900.0
2010-03-05 12:30:00,33.03,33.11,33.01,33.1,394400.0,23.6605,23.7178,23.6462,23.7107,394400.0
2010-03-05 13:00:00,33.1,33.12,33.04,33.11,453700.0,23.7107,23.725,23.6677,23.7178,453700.0
2010-03-05 13:30:00,33.11,33.12,33.02,33.05,477500.0,23.7178,23.725,23.6534,23.6749,477500.0
2010-03-05 14:00:00,33.05,33.1,33.03,33.08,223400.0,23.6749,23.7107,23.6605,23.6963,223400.0
2010-03-05 14:30:00,33.1,33.25,33.09,33.22,802900.0,23.7107,23.8181,23.7035,23.7966,802900.0
2010-03-05 15:00:00,33.22,33.29,33.12,33.14,900000.0,23.7966,23.8468,23.725,23.7393,900000.0
2010-03-05 15:30:00,33.13,33.21,33.13,33.18,1959400.0,23.7322,23.7895,23.7322,23.768,1959400.0
2010-03-08 09:30:00,33.3,33.41,33.1,33.11,2793200.0,23.8539,23.9327,23.7107,23.7178,2793200.0
2010-03-08 10:00:00,33.11,33.26,33.09,33.19,3328800.0,23.7178,23.8253,23.7035,23.7751,3328800.0
2010-03-08 10:30:00,33.19,33.23,33.1,33.2,1666100.0,23.7751,23.8038,23.7107,23.7823,1666100.0
2010-03-08 11:00:00,33.2,33.23,33.05,33.06,997500.0,23.7823,23.8038,23.6749,23.682,997500.0
2010-03-08 11:30:00,33.06,33.13,32.99,33.08,875100.0,23.682,23.7322,23.6319,23.6963,875100.0
2010-03-08 12:00:00,33.07,33.21,33.06,33.2,460200.0,23.6892,23.7895,23.682,23.7823,460200.0
2010-03-08 12:30:00,33.2,33.22,33.1,33.22,501900.0,23.7823,23.7966,23.7107,23.7966,501900.0
2010-03-08 13:00:00,33.23,33.26,33.2,33.21,308600.0,23.8038,23.8253,23.7823,23.7895,308600.0
2010-03-08 13:30:00,33.22,33.27,33.21,33.23,320300.0,23.7966,23.8324,23.7895,23.8038,320300.0
2010-03-08 14:00:00,33.23,33.25,33.18,33.2,264400.0,23.8038,23.8181,23.768,23.7823,264400.0
2010-03-08 14:30:00,33.19,33.22,33.18,33.19,223200.0,23.7751,23.7966,23.768,23.7751,223200.0
2010-03-08 15:00:00,33.18,33.21,33.16,33.18,297000.0,23.768,23.7895,23.7537,23.768,297000.0
2010-03-08 15:30:00,33.19,33.19,33.13,33.14,1009200.0,23.7751,23.7751,23.7322,23.7393,1009200.0
2010-03-09 09:30:00,32.97,33.11,32.88,32.99,2091800.0,23.6175,23.7178,23.5531,23.6319,2091800.0
2010-03-09 10:00:00,32.98,33.09,32.92,33.01,1868400.0,23.6247,23.7035,23.5817,23.6462,1868400.0
2010-03-09 10:30:00,33.01,33.05,32.98,33.03,776900.0,23.6462,23.6749,23.6247,23.6605,776900.0
2010-03-09 11:00:00,33.02,33.06,32.95,33.04,497600.0,23.6534,23.682,23.6032,23.6677,497600.0
2010-03-09 11:30:00,33.04,33.17,33.01,33.15,815100.0,23.6677,23.7608,23.6462,23.7465,815100.0
2010-03-09 12:00:00,33.16,33.24,33.12,33.22,541800.0,23.7537,23.811,23.725,23.7966,541800.0
2010-03-09 12:30:00,33.22,33.27,33.17,33.27,468700.0,23.7966,23.8324,23.7608,23.8324,468700.0
2010-03-09 13:00:00,33.27,33.29,33.21,33.22,274800.0,23.8324,23.8468,23.7895,23.7966,274800.0
2010-03-09 13:30:00,33.22,33.26,33.17,33.19,211700.0,23.7966,23.8253,23.7608,23.7751,211700.0
2010-03-09 14:00:00,33.2,33.24,33.18,33.24,285500.0,23.7823,23.811,23.768,23.811,285500.0
2010-03-09 14:30:00,33.24,33.25,33.03,33.03,1294200.0,23.811,23.8181,23.6605,23.6605,1294200.0
2010-03-09 15:00:00,33.03,33.1,32.84,32.9,1667100.0,23.6605,23.7107,23.5244,23.5674,1667100.0
2010-03-09 15:30:00,32.9,33.0,32.89,32.96,2557200.0,23.5674,23.639,23.5602,23.6104,2557200.0
2010-03-10 09:30:00,32.97,33.04,32.87,32.91,4615100.0,23.6175,23.6677,23.5459,23.5746,4615100.0
2010-03-10 10:00:00,32.91,33.07,32.9,33.07,658200.0,23.5746,23.6892,23.5674,23.6892,658200.0
2010-03-10 10:30:00,33.07,33.2,33.07,33.18,684800.0,23.6892,23.7823,23.6892,23.768,684800.0
2010-03-10 11:00:00,33.18,33.25,33.16,33.23,606500.0,23.768,23.8181,23.7537,23.8038,606500.0
2010-03-10 11:30:00,33.24,33.24,33.08,33.16,697300.0,23.811,23.811,23.6963,23.7537,697300.0
2010-03-10 12:00:00,33.15,33.15,32.8,32.8,3248300.0,23.7465,23.7465,23.4958,23.4958,3248300.0
2010-03-10 12:30:00,32.79,32.98,32.73,32.96,3001900.0,23.4886,23.6247,23.4456,23.6104,3001900.0
2010-03-10 13:00:00,32.97,32.99,32.86,32.9,711200.0,23.6175,23.6319,23.5388,23.5674,711200.0
2010-03-10 13:30:00,32.9,32.97,32.9,32.92,259000.0,23.5674,23.6175,23.5674,23.5817,259000.0
2010-03-10 14:00:00,32.93,33.13,32.91,33.09,679100.0,23.5889,23.7322,23.5746,23.7035,679100.0
2010-03-10 14:30:00,33.1,33.13,33.02,33.02,144100.0,23.7107,23.7322,23.6534,23.6534,144100.0
2010-03-10 15:00:00,33.03,33.06,32.88,32.88,1525400.0,23.6605,23.682,23.5531,23.5531,1525400.0
2010-03-10 15:30:00,32.89,33.0,32.85,32.97,1319500.0,23.5602,23.639,23.5316,23.6175,1319500.0
2010-03-11 09:30:00,32.85,32.86,32.58,32.7,2201300.0,23.5316,23.5388,23.3382,23.4241,2201300.0
2010-03-11 10:00:00,32.69,32.87,32.69,32.83,854500.0,23.417,23.5459,23.417,23.5173,854500.0
2010-03-11 10:30:00,32.83,32.98,32.8,32.91,1431100.0,23.5173,23.6247,23.4958,23.5746,1431100.0
2010-03-11 11:00:00,32.91,32.93,32.83,32.88,707200.0,23.5746,23.5889,23.5173,23.5531,707200.0
2010-03-11 11:30:00,32.88,32.94,32.83,32.94,558300.0,23.5531,23.5961,23.5173,23.5961,558300.0
2010-03-11 12:00:00,32.94,32.96,32.81,32.81,637000.0,23.5961,23.6104,23.5029,23.5029,637000.0
2010-03-11 12:30:00,32.81,32.88,32.8,32.87,570400.0,23.5029,23.5531,23.4958,23.5459,570400.0
2010-03-11 13:00:00,32.88,32.98,32.85,32.93,685200.0,23.5531,23.6247,23.5316,23.5889,685200.0
2010-03-11 13:30:00,32.94,32.98,32.91,32.91,631100.0,23.5961,23.6247,23.5746,23.5746,631100.0
2010-03-11 14:00:00,32.91,32.97,32.86,32.94,1765200.0,23.5746,23.6175,23.5388,23.5961,1765200.0
2010-03-11 14:30:00,32.93,33.03,32.92,32.97,1634300.0,23.5889,23.6605,23.5817,23.6175,1634300.0
2010-03-11 15:00:00,32.98,33.08,32.97,33.05,875100.0,23.6247,23.6963,23.6175,23.6749,875100.0
2010-03-11 15:30:00,33.05,33.13,33.02,33.13,1127700.0,23.6749,23.7322,23.6534,23.7322,1127700.0
2010-03-12 09:30:00,33.33,33.53,33.29,33.42,3835900.0,23.8754,24.0187,23.8468,23.9399,3835900.0
2010-03-12 10:00:00,33.42,33.42,33.22,33.35,1457200.0,23.9399,23.9399,23.7966,23.8898,1457200.0
2010-03-12 10:30:00,33.36,33.41,33.29,33.33,761700.0,23.8969,23.9327,23.8468,23.8754,761700.0
2010-03-12 11:00:00,33.33,33.47,33.3,33.4,846500.0,23.8754,23.9757,23.8539,23.9256,846500.0
2010-03-12 11:30:00,33.41,33.42,33.33,33.33,422300.0,23.9327,23.9399,23.8754,23.8754,422300.0
2010-03-12 12:00:00,33.33,33.38,33.28,33.37,553800.0,23.8754,23.9112,23.8396,23.9041,553800.0
2010-03-12 12:30:00,33.35,33.4,33.28,33.38,420500.0,23.8898,23.9256,23.8396,23.9112,420500.0
2010-03-12 13:00:00,33.38,33.44,33.38,33.39,375800.0,23.9112,23.9542,23.9112,23.9184,375800.0
2010-03-12 13:30:00,33.39,33.42,33.35,33.42,527200.0,23.9184,23.9399,23.8898,23.9399,527200.0
2010-03-12 14:00:00,33.42,33.44,33.33,33.35,207000.0,23.9399,23.9542,23.8754,23.8898,207000.0
2010-03-12 14:30:00,33.35,33.39,33.33,33.37,256500.0,23.8898,23.9184,23.8754,23.9041,256500.0
2010-03-12 15:00:00,33.37,33.38,33.24,33.24,461400.0,23.9041,23.9112,23.811,23.811,461400.0
2010-03-12 15:30:00,33.24,33.37,33.24,33.33,1098700.0,23.811,23.9041,23.811,23.8754,1098700.0
2010-03-15 09:30:00,33.26,33.32,33.12,33.12,1444700.0,23.8253,23.8683,23.725,23.725,1444700.0
2010-03-15 10:00:00,33.12,33.25,33.07,33.21,780800.0,23.725,23.8181,23.6892,23.7895,780800.0
2010-03-15 10:30:00,33.21,33.23,33.12,33.19,896700.0,23.7895,23.8038,23.725,23.7751,896700.0
2010-03-15 11:00:00,33.19,33.21,33.02,33.1,615100.0,23.7751,23.7895,23.6534,23.7107,615100.0
2010-03-15 11:30:00,33.09,33.15,33.04,33.12,253200.0,23.7035,23.7465,23.6677,23.725,253200.0
2010-03-15 12:00:00,33.11,33.15,33.03,33.12,298100.0,23.7178,23.7465,23.6605,23.725,298100.0
2010-03-15 12:30:00,33.12,33.13,33.05,33.08,858100.0,23.725,23.7322,23.6749,23.6963,858100.0
2010-03-15 13:00:00,33.08,33.09,33.03,33.05,247700.0,23.6963,23.7035,23.6605,23.6749,247700.0
2010-03-15 13:30:00,33.06,33.11,33.04,33.07,539200.0,23.682,23.7178,23.6677,23.6892,539200.0
2010-03-15 14:00:00,33.06,33.07,33.01,33.03,281300.0,23.682,23.6892,23.6462,23.6605,281300.0
2010-03-15 14:30:00,33.03,33.15,33.0,33.13,389400.0,23.6605,23.7465,23.639,23.7322,389400.0
2010-03-15 15:00:00,33.14,33.21,33.12,33.21,362700.0,23.7393,23.7895,23.725,23.7895,362700.0
2010-03-15 15:30:00,33.21,33.26,33.16,33.23,988000.0,23.7895,23.8253,23.7537,23.8038,988000.0
2010-03-16 09:30:00,33.39,33.56,33.38,33.52,1928600.0,23.9184,24.0402,23.9112,24.0115,1928600.0
2010-03-16 10:00:00,33.52,33.62,33.47,33.6,2201200.0,24.0115,24.0832,23.9757,24.0688,2201200.0
2010-03-16 10:30:00,33.61,33.69,33.54,33.65,1238900.0,24.076,24.1333,24.0259,24.1047,1238900.0
2010-03-16 11:00:00,33.66,33.7,33.6,33.67,707800.0,24.1118,24.1405,24.0688,24.119,707800.0
2010-03-16 11:30:00,33.67,33.69,33.63,33.65,221000.0,24.119,24.1333,24.0903,24.1047,221000.0
2010-03-16 12:00:00,33.65,33.69,33.62,33.65,393700.0,24.1047,24.1333,24.0832,24.1047,393700.0
2010-03-16 12:30:00,33.65,33.65,33.6,33.62,177600.0,24.1047,24.1047,24.0688,24.0832,177600.0
2010-03-16 13:00:00,33.62,33.63,33.56,33.57,180200.0,24.0832,24.0903,24.0402,24.0473,180200.0
2010-03-16 13:30:00,33.58,33.61,33.56,33.57,202300.0,24.0545,24.076,24.0402,24.0473,202300.0
2010-03-16 14:00:00,33.57,33.72,33.53,33.66,1083900.0,24.0473,24.1548,24.0187,24.1118,1083900.0
2010-03-16 14:30:00,33.67,33.67,33.54,33.62,668400.0,24.119,24.119,24.0259,24.0832,668400.0
2010-03-16 15:00:00,33.62,33.72,33.59,33.68,773900.0,24.0832,24.1548,24.0617,24.1261,773900.0
2010-03-16 15:30:00,33.68,33.76,33.65,33.75,2437000.0,24.1261,24.1835,24.1047,24.1763,2437000.0
2010-03-17 09:30:00,33.88,34.03,33.85,34.01,1154600.0,24.2694,24.3769,24.2479,24.3625,1154600.0
2010-03-17 10:00:00,34.01,34.05,33.93,33.96,705800.0,24.3625,24.3912,24.3052,24.3267,705800.0
2010-03-17 10:30:00,33.96,34.0,33.92,33.98,575100.0,24.3267,24.3554,24.2981,24.341,575100.0
2010-03-17 11:00:00,33.98,34.04,33.93,34.0,417500.0,24.341,24.384,24.3052,24.3554,417500.0
2010-03-17 11:30:00,34.01,34.07,34.01,34.04,289700.0,24.3625,24.4055,24.3625,24.384,289700.0
2010-03-17 12:00:00,34.04,34.07,33.98,34.0,405700.0,24.384,24.4055,24.341,24.3554,405700.0
2010-03-17 12:30:00,34.0,34.07,33.97,34.07,160400.0,24.3554,24.4055,24.3339,24.4055,160400.0
2010-03-17 13:00:00,34.08,34.13,34.06,34.12,283300.0,24.4127,24.4485,24.3984,24.4413,283300.0
2010-03-17 13:30:00,34.11,34.18,34.1,34.12,430400.0,24.4342,24.4843,24.427,24.4413,430400.0
2010-03-17 14:00:00,34.13,34.19,34.12,34.16,265900.0,24.4485,24.4915,24.4413,24.47,265900.0
2010-03-17 14:30:00,34.15,34.17,34.0,34.0,622900.0,24.4628,24.4772,24.3554,24.3554,622900.0
2010-03-17 15:00:00,34.0,34.06,33.9,33.95,1146400.0,24.3554,24.3984,24.2837,24.3196,1146400.0
2010-03-17 15:30:00,33.95,33.98,33.88,33.97,2013400.0,24.3196,24.341,24.2694,24.3339,2013400.0
2010-03-18 09:30:00,34.16,34.18,33.97,34.14,966400.0,24.47,24.4843,24.3339,24.4557,966400.0
2010-03-18 10:00:00,34.14,34.19,34.01,34.03,488100.0,24.4557,24.4915,24.3625,24.3769,488100.0
2010-03-18 10:30:00,34.02,34.06,33.89,34.01,750600.0,24.3697,24.3984,24.2766,24.3625,750600.0
2010-03-18 11:00:00,33.99,34.01,33.85,33.85,605200.0,24.3482,24.3625,24.2479,24.2479,605200.0
2010-03-18 11:30:00,33.86,33.87,33.69,33.78,1264900.0,24.2551,24.2622,24.1333,24.1978,1264900.0
2010-03-18 12:00:00,33.77,33.82,33.67,33.74,1147700.0,24.1906,24.2264,24.119,24.1691,1147700.0
2010-03-18 12:30:00,33.74,33.75,33.67,33.74,579400.0,24.1691,24.1763,24.119,24.1691,579400.0
2010-03-18 13:00:00,33.74,33.83,33.73,33.74,999400.0,24.1691,24.2336,24.162,24.1691,999400.0
2010-03-18 13:30:00,33.74,33.81,33.7,33.74,404300.0,24.1691,24.2193,24.1405,24.1691,404300.0
2010-03-18 14:00:00,33.74,33.78,33.72,33.75,332600.0,24.1691,24.1978,24.1548,24.1763,332600.0
2010-03-18 14:30:00,33.75,33.81,33.69,33.74,1039600.0,24.1763,24.2193,24.1333,24.1691,1039600.0
2010-03-18 15:00:00,33.74,33.75,33.67,33.73,517400.0,24.1691,24.1763,24.119,24.162,517400.0
2010-03-18 15:30:00,33.73,33.78,33.69,33.71,1795800.0,24.162,24.1978,24.1333,24.1476,1795800.0
2010-03-19 09:30:00,33.7,33.92,33.56,33.68,1908000.0,24.1934,24.3513,24.0929,24.179,1908000.0
2010-03-19 10:00:00,33.67,33.68,33.41,33.46,1083700.0,24.1718,24.179,23.9852,24.0211,1083700.0
2010-03-19 10:30:00,33.46,33.56,33.36,33.53,1342200.0,24.0211,24.0929,23.9493,24.0713,1342200.0
2010-03-19 11:00:00,33.51,33.53,33.28,33.33,1120900.0,24.057,24.0713,23.8919,23.9278,1120900.0
2010-03-19 11:30:00,33.33,33.44,33.28,33.38,567000.0,23.9278,24.0067,23.8919,23.9637,567000.0
2010-03-19 12:00:00,33.39,33.43,33.29,33.33,726900.0,23.9708,23.9995,23.899,23.9278,726900.0
2010-03-19 12:30:00,33.34,33.43,33.32,33.39,283100.0,23.9349,23.9995,23.9206,23.9708,283100.0
2010-03-19 13:00:00,33.38,33.46,33.38,33.46,452600.0,23.9637,24.0211,23.9637,24.0211,452600.0
2010-03-19 13:30:00,33.45,33.46,33.39,33.44,165400.0,24.0139,24.0211,23.9708,24.0067,165400.0
2010-03-19 14:00:00,33.45,33.53,33.41,33.51,547500.0,24.0139,24.0713,23.9852,24.057,547500.0
2010-03-19 14:30:00,33.51,33.51,33.42,33.42,193400.0,24.057,24.057,23.9924,23.9924,193400.0
2010-03-19 15:00:00,33.43,33.48,33.42,33.42,294600.0,23.9995,24.0354,23.9924,23.9924,294600.0
2010-03-19 15:30:00,33.41,33.41,33.24,33.34,1779500.0,23.9852,23.9852,23.8631,23.9349,1779500.0
2010-03-22 09:30:00,33.01,33.22,32.85,33.17,1209600.0,23.698,23.8488,23.5832,23.8129,1209600.0
2010-03-22 10:00:00,33.17,33.39,33.1,33.36,1529000.0,23.8129,23.9708,23.7626,23.9493,1529000.0
2010-03-22 10:30:00,33.36,33.46,33.32,33.4,757100.0,23.9493,24.0211,23.9206,23.978,757100.0
2010-03-22 11:00:00,33.4,33.51,33.4,33.47,640100.0,23.978,24.057,23.978,24.0283,640100.0
2010-03-22 11:30:00,33.45,33.53,33.4,33.53,1023600.0,24.0139,24.0713,23.978,24.0713,1023600.0
2010-03-22 12:00:00,33.52,33.58,33.46,33.58,504300.0,24.0642,24.1072,24.0211,24.1072,504300.0
2010-03-22 12:30:00,33.58,33.66,33.58,33.64,581200.0,24.1072,24.1647,24.1072,24.1503,581200.0
2010-03-22 13:00:00,33.65,33.76,33.65,33.7,602900.0,24.1575,24.2365,24.1575,24.1934,602900.0
2010-03-22 13:30:00,33.7,33.71,33.66,33.66,413700.0,24.1934,24.2006,24.1647,24.1647,413700.0
2010-03-22 14:00:00,33.65,33.69,33.63,33.68,715800.0,24.1575,24.1862,24.1431,24.179,715800.0
2010-03-22 14:30:00,33.68,33.77,33.68,33.74,379200.0,24.179,24.2436,24.179,24.2221,379200.0
2010-03-22 15:00:00,33.74,33.78,33.68,33.72,630100.0,24.2221,24.2508,24.179,24.2077,630100.0
2010-03-22 15:30:00,33.72,33.81,33.7,33.77,1910000.0,24.2077,24.2724,24.1934,24.2436,1910000.0
2010-03-23 09:30:00,33.8,33.82,33.61,33.74,1052000.0,24.2652,24.2795,24.1288,24.2221,1052000.0
2010-03-23 10:00:00,33.75,34.01,33.71,33.94,1633200.0,24.2293,24.4159,24.2006,24.3657,1633200.0
2010-03-23 10:30:00,33.93,33.98,33.82,33.85,750900.0,24.3585,24.3944,24.2795,24.3011,750900.0
2010-03-23 11:00:00,33.84,33.88,33.75,33.87,704900.0,24.2939,24.3226,24.2293,24.3154,704900.0
2010-03-23 11:30:00,33.87,33.93,33.8,33.92,1126000.0,24.3154,24.3585,24.2652,24.3513,1126000.0
2010-03-23 12:00:00,33.91,34.0,33.9,33.95,833200.0,24.3441,24.4088,24.337,24.3729,833200.0
2010-03-23 12:30:00,33.95,33.96,33.85,33.88,286100.0,24.3729,24.38,24.3011,24.3226,286100.0
2010-03-23 13:00:00,33.89,34.01,33.89,33.98,598200.0,24.3298,24.4159,24.3298,24.3944,598200.0
2010-03-23 13:30:00,33.98,33.99,33.9,33.9,308400.0,24.3944,24.4016,24.337,24.337,308400.0
2010-03-23 14:00:00,33.91,33.98,33.91,33.97,241000.0,24.3441,24.3944,24.3441,24.3872,241000.0
2010-03-23 14:30:00,33.97,34.01,33.94,33.98,291900.0,24.3872,24.4159,24.3657,24.3944,291900.0
2010-03-23 15:00:00,33.97,34.16,33.95,34.16,1736000.0,24.3872,24.5236,24.3729,24.5236,1736000.0
2010-03-23 15:30:00,34.15,34.21,34.12,34.19,1819400.0,24.5164,24.5595,24.4949,24.5452,1819400.0
2010-03-24 09:30:00,33.99,34.13,33.89,34.09,1090000.0,24.4016,24.5021,24.3298,24.4734,1090000.0
2010-03-24 10:00:00,34.1,34.21,33.99,34.11,847500.0,24.4805,24.5595,24.4016,24.4877,847500.0
2010-03-24 10:30:00,34.11,34.24,34.05,34.17,875000.0,24.4877,24.5811,24.4446,24.5308,875000.0
2010-03-24 11:00:00,34.16,34.2,33.99,34.1,655100.0,24.5236,24.5523,24.4016,24.4805,655100.0
2010-03-24 11:30:00,34.1,34.22,34.06,34.22,366400.0,24.4805,24.5667,24.4518,24.5667,366400.0
2010-03-24 12:00:00,34.21,34.29,34.2,34.28,453700.0,24.5595,24.6169,24.5523,24.6098,453700.0
2010-03-24 12:30:00,34.28,34.33,34.24,34.29,225400.0,24.6098,24.6457,24.5811,24.6169,225400.0
2010-03-24 13:00:00,34.29,34.29,34.12,34.18,490100.0,24.6169,24.6169,24.4949,24.538,490100.0
2010-03-24 13:30:00,34.18,34.21,34.08,34.12,300400.0,24.538,24.5595,24.4662,24.4949,300400.0
2010-03-24 14:00:00,34.12,34.17,34.08,34.12,287400.0,24.4949,24.5308,24.4662,24.4949,287400.0
2010-03-24 14:30:00,34.11,34.15,34.08,34.09,364800.0,24.4877,24.5164,24.4662,24.4734,364800.0
2010-03-24 15:00:00,34.1,34.14,34.05,34.09,593900.0,24.4805,24.5093,24.4446,24.4734,593900.0
2010-03-24 15:30:00,34.09,34.17,34.08,34.11,798900.0,24.4734,24.5308,24.4662,24.4877,798900.0
2010-03-25 09:30:00,34.42,34.42,34.15,34.21,2439900.0,24.7103,24.7103,24.5164,24.5595,2439900.0
2010-03-25 10:00:00,34.22,34.3,34.12,34.14,1499500.0,24.5667,24.6241,24.4949,24.5093,1499500.0
2010-03-25 10:30:00,34.14,34.26,34.12,34.2,729100.0,24.5093,24.5954,24.4949,24.5523,729100.0
2010-03-25 11:00:00,34.2,34.29,34.17,34.26,748400.0,24.5523,24.6169,24.5308,24.5954,748400.0
2010-03-25 11:30:00,34.26,34.31,34.24,34.27,430200.0,24.5954,24.6313,24.5811,24.6026,430200.0
2010-03-25 12:00:00,34.28,34.33,34.22,34.26,453000.0,24.6098,24.6457,24.5667,24.5954,453000.0
2010-03-25 12:30:00,34.26,34.33,34.26,34.28,277500.0,24.5954,24.6457,24.5954,24.6098,277500.0
2010-03-25 13:00:00,34.28,34.31,34.24,34.24,380100.0,24.6098,24.6313,24.5811,24.5811,380100.0
2010-03-25 13:30:00,34.24,34.24,33.94,33.99,1619200.0,24.5811,24.5811,24.3657,24.4016,1619200.0
2010-03-25 14:00:00,34.0,34.06,33.87,33.89,634200.0,24.4088,24.4518,24.3154,24.3298,634200.0
2010-03-25 14:30:00,33.89,33.94,33.76,33.83,1486400.0,24.3298,24.3657,24.2365,24.2867,1486400.0
2010-03-25 15:00:00,33.82,33.95,33.78,33.78,1225800.0,24.2795,24.3729,24.2508,24.2508,1225800.0
2010-03-25 15:30:00,33.78,33.78,33.4,33.44,4737900.0,24.2508,24.2508,23.978,24.0067,4737900.0
2010-03-26 09:30:00,33.58,33.84,33.57,33.75,1139300.0,24.1072,24.2939,24.1001,24.2293,1139300.0
2010-03-26 10:00:00,33.76,33.97,33.76,33.96,2599400.0,24.2365,24.3872,24.2365,24.38,2599400.0
2010-03-26 10:30:00,33.95,33.98,33.84,33.85,766100.0,24.3729,24.3944,24.2939,24.3011,766100.0
2010-03-26 11:00:00,33.85,33.96,33.85,33.95,730200.0,24.3011,24.38,24.3011,24.3729,730200.0
2010-03-26 11:30:00,33.96,33.99,33.86,33.87,1213500.0,24.38,24.4016,24.3082,24.3154,1213500.0
2010-03-26 12:00:00,33.88,33.92,33.65,33.67,1359300.0,24.3226,24.3513,24.1575,24.1718,1359300.0
2010-03-26 12:30:00,33.67,33.78,33.6,33.67,1010600.0,24.1718,24.2508,24.1216,24.1718,1010600.0
2010-03-26 13:00:00,33.67,33.67,33.45,33.61,1821800.0,24.1718,24.1718,24.0139,24.1288,1821800.0
2010-03-26 13:30:00,33.6,33.65,33.53,33.56,664500.0,24.1216,24.1575,24.0713,24.0929,664500.0
2010-03-26 14:00:00,33.56,33.66,33.49,33.65,873700.0,24.0929,24.1647,24.0426,24.1575,873700.0
2010-03-26 14:30:00,33.65,33.72,33.61,33.66,763600.0,24.1575,24.2077,24.1288,24.1647,763600.0
2010-03-26 15:00:00,33.66,33.68,33.57,33.62,343300.0,24.1647,24.179,24.1001,24.1359,343300.0
2010-03-26 15:30:00,33.63,33.71,33.6,33.7,1355700.0,24.1431,24.2006,24.1216,24.1934,1355700.0
2010-03-29 09:30:00,34.0,34.15,33.9,34.02,1848300.0,24.4088,24.5164,24.337,24.4231,1848300.0
2010-03-29 10:00:00,34.01,34.06,33.96,34.03,434300.0,24.4159,24.4518,24.38,24.4303,434300.0
2010-03-29 10:30:00,34.04,34.15,33.98,34.1,658600.0,24.4375,24.5164,24.3944,24.4805,658600.0
2010-03-29 11:00:00,34.1,34.2,34.1,34.17,328200.0,24.4805,24.5523,24.4805,24.5308,328200.0
2010-03-29 11:30:00,34.17,34.18,34.08,34.11,154900.0,24.5308,24.538,24.4662,24.4877,154900.0
2010-03-29 12:00:00,34.1,34.1,34.02,34.06,213000.0,24.4805,24.4805,24.4231,24.4518,213000.0
2010-03-29 12:30:00,34.07,34.08,34.0,34.01,615700.0,24.459,24.4662,24.4088,24.4159,615700.0
2010-03-29 13:00:00,34.0,34.05,33.99,34.02,346600.0,24.4088,24.4446,24.4016,24.4231,346600.0
2010-03-29 13:30:00,34.03,34.04,33.95,33.95,435800.0,24.4303,24.4375,24.3729,24.3729,435800.0
2010-03-29 14:00:00,33.95,33.98,33.87,33.93,430100.0,24.3729,24.3944,24.3154,24.3585,430100.0
2010-03-29 14:30:00,33.93,33.99,33.92,33.99,325100.0,24.3585,24.4016,24.3513,24.4016,325100.0
2010-03-29 15:00:00,33.99,34.03,33.95,34.01,294700.0,24.4016,24.4303,24.3729,24.4159,294700.0
2010-03-29 15:30:00,34.01,34.03,33.98,34.01,1175200.0,24.4159,24.4303,24.3944,24.4159,1175200.0
2010-03-30 09:30:00,34.02,34.3,34.02,34.26,1383600.0,24.4231,24.6241,24.4231,24.5954,1383600.0
2010-03-30 10:00:00,34.26,34.33,34.12,34.15,1140900.0,24.5954,24.6457,24.4949,24.5164,1140900.0
2010-03-30 10:30:00,34.15,34.23,34.06,34.06,572600.0,24.5164,24.5739,24.4518,24.4518,572600.0
2010-03-30 11:00:00,34.06,34.07,33.85,33.93,1395300.0,24.4518,24.459,24.3011,24.3585,1395300.0
2010-03-30 11:30:00,33.93,34.04,33.9,33.95,449000.0,24.3585,24.4375,24.337,24.3729,449000.0
2010-03-30 12:00:00,33.95,34.08,33.95,34.08,180700.0,24.3729,24.4662,24.3729,24.4662,180700.0
2010-03-30 12:30:00,34.08,34.11,34.03,34.07,398300.0,24.4662,24.4877,24.4303,24.459,398300.0
2010-03-30 13:00:00,34.07,34.08,33.97,34.03,192900.0,24.459,24.4662,24.3872,24.4303,192900.0
2010-03-30 13:30:00,34.03,34.06,33.98,34.04,410900.0,24.4303,24.4518,24.3944,24.4375,410900.0
2010-03-30 14:00:00,34.04,34.06,33.99,34.04,232000.0,24.4375,24.4518,24.4016,24.4375,232000.0
2010-03-30 14:30:00,34.04,34.13,34.04,34.1,301000.0,24.4375,24.5021,24.4375,24.4805,301000.0
2010-03-30 15:00:00,34.11,34.14,34.08,34.13,432500.0,24.4877,24.5093,24.4662,24.5021,432500.0
2010-03-30 15:30:00,34.12,34.16,34.05,34.09,692900.0,24.4949,24.5236,24.4446,24.4734,692900.0
2010-03-31 09:30:00,34.01,34.21,33.96,34.0,1659300.0,24.4159,24.5595,24.38,24.4088,1659300.0
2010-03-31 10:00:00,34.0,34.1,33.97,34.09,374300.0,24.4088,24.4805,24.3872,24.4734,374300.0
2010-03-31 10:30:00,34.09,34.14,34.02,34.07,416700.0,24.4734,24.5093,24.4231,24.459,416700.0
2010-03-31 11:00:00,34.07,34.08,33.96,34.02,381200.0,24.459,24.4662,24.38,24.4231,381200.0
2010-03-31 11:30:00,34.02,34.13,34.01,34.12,282600.0,24.4231,24.5021,24.4159,24.4949,282600.0
2010-03-31 12:00:00,34.12,34.12,34.03,34.07,924700.0,24.4949,24.4949,24.4303,24.459,924700.0
2010-03-31 12:30:00,34.07,34.1,34.02,34.03,172400.0,24.459,24.4805,24.4231,24.4303,172400.0
2010-03-31 13:00:00,34.03,34.05,33.96,34.05,593300.0,24.4303,24.4446,24.38,24.4446,593300.0
2010-03-31 13:30:00,34.05,34.08,34.03,34.07,118200.0,24.4446,24.4662,24.4303,24.459,118200.0
2010-03-31 14:00:00,34.07,34.11,34.05,34.08,136900.0,24.459,24.4877,24.4446,24.4662,136900.0
2010-03-31 14:30:00,34.08,34.13,33.97,34.0,883600.0,24.4662,24.5021,24.3872,24.4088,883600.0
2010-03-31 15:00:00,33.99,33.99,33.89,33.98,548900.0,24.4016,24.4016,24.3298,24.3944,548900.0
2010-03-31 15:30:00,33.98,33.99,33.82,33.91,1153900.0,24.3944,24.4016,24.2795,24.3441,1153900.0
2010-04-01 09:30:00,34.26,34.44,34.23,34.41,777700.0,24.5954,24.7246,24.5739,24.7031,777700.0
2010-04-01 10:00:00,34.42,34.51,34.41,34.48,665800.0,24.7103,24.7749,24.7031,24.7533,665800.0
2010-04-01 10:30:00,34.48,34.56,34.44,34.49,551500.0,24.7533,24.8108,24.7246,24.7605,551500.0
2010-04-01 11:00:00,34.48,34.51,34.42,34.5,348800.0,24.7533,24.7749,24.7103,24.7677,348800.0
2010-04-01 11:30:00,34.51,34.54,34.49,34.51,261400.0,24.7749,24.7964,24.7605,24.7749,261400.0
2010-04-01 12:00:00,34.51,34.55,34.48,34.5,249600.0,24.7749,24.8036,24.7533,24.7677,249600.0
2010-04-01 12:30:00,34.5,34.51,34.47,34.47,450600.0,24.7677,24.7749,24.7462,24.7462,450600.0
2010-04-01 13:00:00,34.47,34.5,34.44,34.49,252300.0,24.7462,24.7677,24.7246,24.7605,252300.0
2010-04-01 13:30:00,34.49,34.51,34.35,34.37,425400.0,24.7605,24.7749,24.66,24.6744,425400.0
2010-04-01 14:00:00,34.37,34.43,34.33,34.35,529500.0,24.6744,24.7175,24.6457,24.66,529500.0
2010-04-01 14:30:00,34.35,34.38,34.22,34.31,644100.0,24.66,24.6816,24.5667,24.6313,644100.0
2010-04-01 15:00:00,34.3,34.37,34.26,34.35,697500.0,24.6241,24.6744,24.5954,24.66,697500.0
2010-04-01 15:30:00,34.34,34.51,34.34,34.5,1484400.0,24.6528,24.7749,24.6528,24.7677,1484400.0
2010-04-05 09:30:00,34.61,34.69,34.49,34.66,1148900.0,24.8467,24.9041,24.7605,24.8826,1148900.0
2010-04-05 10:00:00,34.66,34.77,34.65,34.75,340600.0,24.8826,24.9615,24.8754,24.9472,340600.0
2010-04-05 10:30:00,34.75,34.9,34.74,34.88,328600.0,24.9472,25.0549,24.94,25.0405,328600.0
2010-04-05 11:00:00,34.87,34.93,34.84,34.92,203400.0,25.0333,25.0764,25.0118,25.0692,203400.0
2010-04-05 11:30:00,34.92,34.92,34.87,34.9,204700.0,25.0692,25.0692,25.0333,25.0549,204700.0
2010-04-05 12:00:00,34.89,34.92,34.86,34.91,110000.0,25.0477,25.0692,25.0262,25.062,110000.0
2010-04-05 12:30:00,34.9,34.94,34.88,34.89,142600.0,25.0549,25.0836,25.0405,25.0477,142600.0
2010-04-05 13:00:00,34.89,34.93,34.87,34.91,160800.0,25.0477,25.0764,25.0333,25.062,160800.0
2010-04-05 13:30:00,34.91,34.93,34.82,34.85,207300.0,25.062,25.0764,24.9974,25.019,207300.0
2010-04-05 14:00:00,34.85,34.92,34.83,34.9,363900.0,25.019,25.0692,25.0046,25.0549,363900.0
2010-04-05 14:30:00,34.9,34.93,34.88,34.88,249900.0,25.0549,25.0764,25.0405,25.0405,249900.0
2010-04-05 15:00:00,34.88,34.92,34.85,34.88,320800.0,25.0405,25.0692,25.019,25.0405,320800.0
2010-04-05 15:30:00,34.88,34.92,34.82,34.91,1836300.0,25.0405,25.0692,24.9974,25.062,1836300.0
2010-04-06 09:30:00,34.76,34.94,34.75,34.9,732200.0,24.9544,25.0836,24.9472,25.0549,732200.0
2010-04-06 10:00:00,34.89,35.0,34.84,34.98,474300.0,25.0477,25.1267,25.0118,25.1123,474300.0
2010-04-06 10:30:00,34.98,35.01,34.94,35.0,442500.0,25.1123,25.1338,25.0836,25.1267,442500.0
2010-04-06 11:00:00,35.01,35.08,34.99,35.07,690600.0,25.1338,25.1841,25.1195,25.1769,690600.0
2010-04-06 11:30:00,35.07,35.1,35.02,35.05,334200.0,25.1769,25.1984,25.141,25.1626,334200.0
2010-04-06 12:00:00,35.05,35.05,35.01,35.03,130300.0,25.1626,25.1626,25.1338,25.1482,130300.0
2010-04-06 12:30:00,35.03,35.04,34.97,35.02,174200.0,25.1482,25.1554,25.1051,25.141,174200.0
2010-04-06 13:00:00,35.03,35.05,35.01,35.01,174000.0,25.1482,25.1626,25.1338,25.1338,174000.0
2010-04-06 13:30:00,35.01,35.03,34.98,34.99,218000.0,25.1338,25.1482,25.1123,25.1195,218000.0
2010-04-06 14:00:00,34.99,35.05,34.98,35.04,388100.0,25.1195,25.1626,25.1123,25.1554,388100.0
2010-04-06 14:30:00,35.04,35.1,35.02,35.04,1370100.0,25.1554,25.1984,25.141,25.1554,1370100.0
2010-04-06 15:00:00,35.04,35.06,34.92,34.92,1520200.0,25.1554,25.1697,25.0692,25.0692,1520200.0
2010-04-06 15:30:00,34.92,35.01,34.91,34.99,1820500.0,25.0692,25.1338,25.062,25.1195,1820500.0
2010-04-07 09:30:00,34.91,35.09,34.76,35.05,2154300.0,25.062,25.1913,24.9544,25.1626,2154300.0
2010-04-07 10:00:00,35.05,35.16,34.98,35.11,744100.0,25.1626,25.2415,25.1123,25.2056,744100.0
2010-04-07 10:30:00,35.1,35.11,34.86,34.88,1120300.0,25.1984,25.2056,25.0262,25.0405,1120300.0
2010-04-07 11:00:00,34.88,34.97,34.83,34.97,488700.0,25.0405,25.1051,25.0046,25.1051,488700.0
2010-04-07 11:30:00,34.97,34.97,34.82,34.92,343200.0,25.1051,25.1051,24.9974,25.0692,343200.0
2010-04-07 12:00:00,34.93,34.96,34.87,34.89,161300.0,25.0764,25.0979,25.0333,25.0477,161300.0
2010-04-07 12:30:00,34.88,34.95,34.88,34.95,173300.0,25.0405,25.0908,25.0405,25.0908,173300.0
2010-04-07 13:00:00,34.96,35.08,34.94,35.04,1071900.0,25.0979,25.1841,25.0836,25.1554,1071900.0
2010-04-07 13:30:00,35.04,35.04,34.95,35.02,611000.0,25.1554,25.1554,25.0908,25.141,611000.0
2010-04-07 14:00:00,35.02,35.1,34.87,34.92,635800.0,25.141,25.1984,25.0333,25.0692,635800.0
2010-04-07 14:30:00,34.91,34.91,34.75,34.77,559200.0,25.062,25.062,24.9472,24.9615,559200.0
2010-04-07 15:00:00,34.77,34.77,34.59,34.67,1046700.0,24.9615,24.9615,24.8323,24.8897,1046700.0
2010-04-07 15:30:00,34.66,34.76,34.65,34.75,1051500.0,24.8826,24.9544,24.8754,24.9472,1051500.0
2010-04-08 09:30:00,34.55,34.6,34.4,34.5,1724500.0,24.8036,24.8395,24.6959,24.7677,1724500.0
2010-04-08 10:00:00,34.51,34.57,34.44,34.55,1185300.0,24.7749,24.818,24.7246,24.8036,1185300.0
2010-04-08 10:30:00,34.56,34.62,34.51,34.58,1043200.0,24.8108,24.8539,24.7749,24.8251,1043200.0
2010-04-08 11:00:00,34.58,34.68,34.57,34.57,741500.0,24.8251,24.8969,24.818,24.818,741500.0
2010-04-08 11:30:00,34.57,34.78,34.57,34.78,479800.0,24.818,24.9687,24.818,24.9687,479800.0
2010-04-08 12:00:00,34.78,34.81,34.73,34.78,488900.0,24.9687,24.9903,24.9328,24.9687,488900.0
2010-04-08 12:30:00,34.78,34.78,34.73,34.77,201900.0,24.9687,24.9687,24.9328,24.9615,201900.0
2010-04-08 13:00:00,34.78,34.82,34.74,34.75,296500.0,24.9687,24.9974,24.94,24.9472,296500.0
2010-04-08 13:30:00,34.75,34.79,34.69,34.73,422200.0,24.9472,24.9759,24.9041,24.9328,422200.0
2010-04-08 14:00:00,34.72,34.8,34.71,34.79,276800.0,24.9256,24.9831,24.9185,24.9759,276800.0
2010-04-08 14:30:00,34.8,34.85,34.74,34.83,265700.0,24.9831,25.019,24.94,25.0046,265700.0
2010-04-08 15:00:00,34.84,34.86,34.78,34.81,262000.0,25.0118,25.0262,24.9687,24.9903,262000.0
2010-04-08 15:30:00,34.81,34.88,34.8,34.86,828900.0,24.9903,25.0405,24.9831,25.0262,828900.0
2010-04-09 09:30:00,35.0,35.0,34.81,34.91,1141700.0,25.1267,25.1267,24.9903,25.062,1141700.0
2010-04-09 10:00:00,34.91,34.97,34.74,34.79,623800.0,25.062,25.1051,24.94,24.9759,623800.0
2010-04-09 10:30:00,34.78,34.9,34.72,34.87,1397300.0,24.9687,25.0549,24.9256,25.0333,1397300.0
2010-04-09 11:00:00,34.86,34.92,34.83,34.91,555000.0,25.0262,25.0692,25.0046,25.062,555000.0
2010-04-09 11:30:00,34.91,34.94,34.86,34.88,507300.0,25.062,25.0836,25.0262,25.0405,507300.0
2010-04-09 12:00:00,34.89,34.91,34.86,34.88,97400.0,25.0477,25.062,25.0262,25.0405,97400.0
2010-04-09 12:30:00,34.89,34.89,34.81,34.83,173000.0,25.0477,25.0477,24.9903,25.0046,173000.0
2010-04-09 13:00:00,34.83,34.85,34.73,34.81,638800.0,25.0046,25.019,24.9328,24.9903,638800.0
2010-04-09 13:30:00,34.8,34.81,34.73,34.73,284000.0,24.9831,24.9903,24.9328,24.9328,284000.0
2010-04-09 14:00:00,34.73,34.81,34.71,34.8,291300.0,24.9328,24.9903,24.9185,24.9831,291300.0
2010-04-09 14:30:00,34.79,34.84,34.77,34.82,210100.0,24.9759,25.0118,24.9615,24.9974,210100.0
2010-04-09 15:00:00,34.82,34.86,34.79,34.86,393500.0,24.9974,25.0262,24.9759,25.0262,393500.0
2010-04-09 15:30:00,34.86,34.96,34.85,34.94,1109400.0,25.0262,25.0979,25.019,25.0836,1109400.0
2010-04-12 09:30:00,34.93,35.03,34.83,34.84,441900.0,25.0764,25.1482,25.0046,25.0118,441900.0
2010-04-12 10:00:00,34.83,34.97,34.83,34.97,228500.0,25.0046,25.1051,25.0046,25.1051,228500.0
2010-04-12 10:30:00,34.97,34.97,34.88,34.93,459200.0,25.1051,25.1051,25.0405,25.0764,459200.0
2010-04-12 11:00:00,34.92,34.97,34.87,34.88,161700.0,25.0692,25.1051,25.0333,25.0405,161700.0
2010-04-12 11:30:00,34.87,34.93,34.83,34.88,619100.0,25.0333,25.0764,25.0046,25.0405,619100.0
2010-04-12 12:00:00,34.89,34.9,34.81,34.82,416700.0,25.0477,25.0549,24.9903,24.9974,416700.0
2010-04-12 12:30:00,34.81,34.85,34.79,34.85,204300.0,24.9903,25.019,24.9759,25.019,204300.0
2010-04-12 13:00:00,34.85,34.9,34.83,34.83,212200.0,25.019,25.0549,25.0046,25.0046,212200.0
2010-04-12 13:30:00,34.83,34.88,34.81,34.82,335900.0,25.0046,25.0405,24.9903,24.9974,335900.0
2010-04-12 14:00:00,34.81,34.85,34.79,34.83,447600.0,24.9903,25.019,24.9759,25.0046,447600.0
2010-04-12 14:30:00,34.82,34.88,34.82,34.85,375400.0,24.9974,25.0405,24.9974,25.019,375400.0
2010-04-12 15:00:00,34.86,34.86,34.75,34.77,431900.0,25.0262,25.0262,24.9472,24.9615,431900.0
2010-04-12 15:30:00,34.77,34.81,34.7,34.79,1362500.0,24.9615,24.9903,24.9113,24.9759,1362500.0
2010-04-13 09:30:00,34.68,34.77,34.53,34.65,969300.0,24.8969,24.9615,24.7892,24.8754,969300.0
2010-04-13 10:00:00,34.65,34.66,34.49,34.51,523700.0,24.8754,24.8826,24.7605,24.7749,523700.0
2010-04-13 10:30:00,34.51,34.54,34.44,34.5,783100.0,24.7749,24.7964,24.7246,24.7677,783100.0
2010-04-13 11:00:00,34.5,34.55,34.46,34.52,250700.0,24.7677,24.8036,24.739,24.7821,250700.0
2010-04-13 11:30:00,34.52,34.56,34.48,34.51,291500.0,24.7821,24.8108,24.7533,24.7749,291500.0
2010-04-13 12:00:00,34.51,34.62,34.48,34.57,278500.0,24.7749,24.8539,24.7533,24.818,278500.0
2010-04-13 12:30:00,34.57,34.58,34.51,34.56,154900.0,24.818,24.8251,24.7749,24.8108,154900.0
2010-04-13 13:00:00,34.56,34.58,34.55,34.57,298800.0,24.8108,24.8251,24.8036,24.818,298800.0
2010-04-13 13:30:00,34.57,34.64,34.57,34.62,174500.0,24.818,24.8682,24.818,24.8539,174500.0
2010-04-13 14:00:00,34.62,34.64,34.55,34.55,152900.0,24.8539,24.8682,24.8036,24.8036,152900.0
2010-04-13 14:30:00,34.55,34.64,34.55,34.59,345500.0,24.8036,24.8682,24.8036,24.8323,345500.0
2010-04-13 15:00:00,34.59,34.71,34.57,34.7,477100.0,24.8323,24.9185,24.818,24.9113,477100.0
2010-04-13 15:30:00,34.7,34.71,34.64,34.68,1402900.0,24.9113,24.9185,24.8682,24.8969,1402900.0
2010-04-14 09:30:00,34.76,34.89,34.75,34.76,834800.0,24.9544,25.0477,24.9472,24.9544,834800.0
2010-04-14 10:00:00,34.76,34.78,34.68,34.76,551500.0,24.9544,24.9687,24.8969,24.9544,551500.0
2010-04-14 10:30:00,34.76,34.81,34.69,34.77,491100.0,24.9544,24.9903,24.9041,24.9615,491100.0
2010-04-14 11:00:00,34.77,34.91,34.77,34.91,500000.0,24.9615,25.062,24.9615,25.062,500000.0
2010-04-14 11:30:00,34.9,34.91,34.83,34.84,206800.0,25.0549,25.062,25.0046,25.0118,206800.0
2010-04-14 12:00:00,34.84,34.84,34.81,34.82,378400.0,25.0118,25.0118,24.9903,24.9974,378400.0
2010-04-14 12:30:00,34.82,34.87,34.81,34.87,233400.0,24.9974,25.0333,24.9903,25.0333,233400.0
2010-04-14 13:00:00,34.87,34.88,34.85,34.87,276700.0,25.0333,25.0405,25.019,25.0333,276700.0
2010-04-14 13:30:00,34.88,34.88,34.76,34.77,351800.0,25.0405,25.0405,24.9544,24.9615,351800.0
2010-04-14 14:00:00,34.76,34.84,34.76,34.82,451900.0,24.9544,25.0118,24.9544,24.9974,451900.0
2010-04-14 14:30:00,34.83,34.87,34.82,34.84,279900.0,25.0046,25.0333,24.9974,25.0118,279900.0
2010-04-14 15:00:00,34.84,34.85,34.8,34.83,498900.0,25.0118,25.019,24.9831,25.0046,498900.0
2010-04-14 15:30:00,34.83,34.94,34.82,34.92,1311900.0,25.0046,25.0836,24.9974,25.0692,1311900.0
2010-04-15 09:30:00,34.88,34.88,34.74,34.81,612100.0,25.0405,25.0405,24.94,24.9903,612100.0
2010-04-15 10:00:00,34.8,34.92,34.76,34.87,659000.0,24.9831,25.0692,24.9544,25.0333,659000.0
2010-04-15 10:30:00,34.86,35.02,34.85,35.02,604200.0,25.0262,25.141,25.019,25.141,604200.0
2010-04-15 11:00:00,35.01,35.02,34.9,34.91,986800.0,25.1338,25.141,25.0549,25.062,986800.0
2010-04-15 11:30:00,34.9,34.92,34.82,34.85,475400.0,25.0549,25.0692,24.9974,25.019,475400.0
2010-04-15 12:00:00,34.86,34.87,34.79,34.83,434500.0,25.0262,25.0333,24.9759,25.0046,434500.0
2010-04-15 12:30:00,34.82,34.89,34.82,34.89,97200.0,24.9974,25.0477,24.9974,25.0477,97200.0
2010-04-15 13:00:00,34.89,34.99,34.89,34.99,442500.0,25.0477,25.1195,25.0477,25.1195,442500.0
2010-04-15 13:30:00,34.99,35.01,34.94,34.97,186000.0,25.1195,25.1338,25.0836,25.1051,186000.0
2010-04-15 14:00:00,34.97,35.0,34.95,34.95,282900.0,25.1051,25.1267,25.0908,25.0908,282900.0
2010-04-15 14:30:00,34.95,34.99,34.93,34.98,159400.0,25.0908,25.1195,25.0764,25.1123,159400.0
2010-04-15 15:00:00,34.98,35.01,34.91,34.92,812800.0,25.1123,25.1338,25.062,25.0692,812800.0
2010-04-15 15:30:00,34.92,34.94,34.84,34.92,1193000.0,25.0692,25.0836,25.0118,25.0692,1193000.0
2010-04-16 09:30:00,34.75,34.92,34.67,34.69,1652400.0,24.9472,25.0692,24.8897,24.9041,1652400.0
2010-04-16 10:00:00,34.68,34.83,34.68,34.75,758100.0,24.8969,25.0046,24.8969,24.9472,758100.0
2010-04-16 10:30:00,34.76,34.79,34.4,34.51,1852700.0,24.9544,24.9759,24.6959,24.7749,1852700.0
2010-04-16 11:00:00,34.5,34.58,34.17,34.28,1704700.0,24.7677,24.8251,24.5308,24.6098,1704700.0
2010-04-16 11:30:00,34.27,34.35,34.18,34.2,936500.0,24.6026,24.66,24.538,24.5523,936500.0
2010-04-16 12:00:00,34.2,34.22,34.1,34.16,934900.0,24.5523,24.5667,24.4805,24.5236,934900.0
2010-04-16 12:30:00,34.16,34.22,34.05,34.2,842500.0,24.5236,24.5667,24.4446,24.5523,842500.0
2010-04-16 13:00:00,34.2,34.26,34.16,34.16,851900.0,24.5523,24.5954,24.5236,24.5236,851900.0
2010-04-16 13:30:00,34.17,34.2,34.13,34.19,658000.0,24.5308,24.5523,24.5021,24.5452,658000.0
2010-04-16 14:00:00,34.21,34.4,34.19,34.38,956800.0,24.5595,24.6959,24.5452,24.6816,956800.0
2010-04-16 14:30:00,34.39,34.42,34.35,34.35,542400.0,24.6887,24.7103,24.66,24.66,542400.0
2010-04-16 15:00:00,34.36,34.42,34.32,34.34,927200.0,24.6672,24.7103,24.6385,24.6528,927200.0
2010-04-16 15:30:00,34.34,34.43,34.27,34.31,3961900.0,24.6528,24.7175,24.6026,24.6313,3961900.0
2010-04-19 09:30:00,34.07,34.23,34.04,34.17,1186600.0,24.459,24.5739,24.4375,24.5308,1186600.0
2010-04-19 10:00:00,34.17,34.34,34.17,34.25,889400.0,24.5308,24.6528,24.5308,24.5882,889400.0
2010-04-19 10:30:00,34.24,34.27,34.13,34.17,933500.0,24.5811,24.6026,24.5021,24.5308,933500.0
2010-04-19 11:00:00,34.17,34.18,34.0,34.01,801000.0,24.5308,24.538,24.4088,24.4159,801000.0
2010-04-19 11:30:00,34.01,34.06,33.79,33.82,714700.0,24.4159,24.4518,24.258,24.2795,714700.0
2010-04-19 12:00:00,33.82,33.88,33.74,33.86,1264900.0,24.2795,24.3226,24.2221,24.3082,1264900.0
2010-04-19 12:30:00,33.86,33.94,33.83,33.91,369000.0,24.3082,24.3657,24.2867,24.3441,369000.0
2010-04-19 13:00:00,33.9,34.0,33.85,33.98,635900.0,24.337,24.4088,24.3011,24.3944,635900.0
2010-04-19 13:30:00,33.99,34.02,33.92,33.95,478800.0,24.4016,24.4231,24.3513,24.3729,478800.0
2010-04-19 14:00:00,33.94,34.17,33.93,34.15,717500.0,24.3657,24.5308,24.3585,24.5164,717500.0
2010-04-19 14:30:00,34.16,34.28,34.15,34.27,561100.0,24.5236,24.6098,24.5164,24.6026,561100.0
2010-04-19 15:00:00,34.27,34.36,34.26,34.33,577900.0,24.6026,24.6672,24.5954,24.6457,577900.0
2010-04-19 15:30:00,34.34,34.39,34.27,34.36,1030000.0,24.6528,24.6887,24.6026,24.6672,1030000.0
2010-04-20 09:30:00,34.61,34.72,34.43,34.5,1279100.0,24.8467,24.9256,24.7175,24.7677,1279100.0
2010-04-20 10:00:00,34.49,34.53,34.3,34.35,510100.0,24.7605,24.7892,24.6241,24.66,510100.0
2010-04-20 10:30:00,34.35,34.51,34.31,34.51,499200.0,24.66,24.7749,24.6313,24.7749,499200.0
2010-04-20 11:00:00,34.52,34.61,34.52,34.59,286200.0,24.7821,24.8467,24.7821,24.8323,286200.0
2010-04-20 11:30:00,34.59,34.62,34.55,34.6,345500.0,24.8323,24.8539,24.8036,24.8395,345500.0
2010-04-20 12:00:00,34.6,34.66,34.59,34.64,195300.0,24.8395,24.8826,24.8323,24.8682,195300.0
2010-04-20 12:30:00,34.63,34.63,34.51,34.52,112000.0,24.861,24.861,24.7749,24.7821,112000.0
2010-04-20 13:00:00,34.52,34.55,34.48,34.51,337500.0,24.7821,24.8036,24.7533,24.7749,337500.0
2010-04-20 13:30:00,34.51,34.54,34.47,34.49,303400.0,24.7749,24.7964,24.7462,24.7605,303400.0
2010-04-20 14:00:00,34.49,34.51,34.42,34.45,565600.0,24.7605,24.7749,24.7103,24.7318,565600.0
2010-04-20 14:30:00,34.45,34.51,34.44,34.5,184500.0,24.7318,24.7749,24.7246,24.7677,184500.0
2010-04-20 15:00:00,34.5,34.51,34.4,34.45,217000.0,24.7677,24.7749,24.6959,24.7318,217000.0
2010-04-20 15:30:00,34.44,34.47,34.41,34.45,730600.0,24.7246,24.7462,24.7031,24.7318,730600.0
2010-04-21 09:30:00,34.52,34.52,34.31,34.38,1199800.0,24.7821,24.7821,24.6313,24.6816,1199800.0
2010-04-21 10:00:00,34.38,34.39,34.24,34.24,754100.0,24.6816,24.6887,24.5811,24.5811,754100.0
2010-04-21 10:30:00,34.24,34.34,34.18,34.19,823300.0,24.5811,24.6528,24.538,24.5452,823300.0
2010-04-21 11:00:00,34.19,34.22,34.09,34.11,807300.0,24.5452,24.5667,24.4734,24.4877,807300.0
2010-04-21 11:30:00,34.12,34.2,34.02,34.18,644400.0,24.4949,24.5523,24.4231,24.538,644400.0
2010-04-21 12:00:00,34.18,34.35,34.17,34.34,542600.0,24.538,24.66,24.5308,24.6528,542600.0
2010-04-21 12:30:00,34.34,34.5,34.33,34.36,990900.0,24.6528,24.7677,24.6457,24.6672,990900.0
2010-04-21 13:00:00,34.36,34.4,34.28,34.36,727200.0,24.6672,24.6959,24.6098,24.6672,727200.0
2010-04-21 13:30:00,34.36,34.46,34.35,34.44,200100.0,24.6672,24.739,24.66,24.7246,200100.0
2010-04-21 14:00:00,34.44,34.45,34.23,34.27,292600.0,24.7246,24.7318,24.5739,24.6026,292600.0
2010-04-21 14:30:00,34.27,34.27,34.14,34.26,1709900.0,24.6026,24.6026,24.5093,24.5954,1709900.0
2010-04-21 15:00:00,34.27,34.3,34.22,34.29,648100.0,24.6026,24.6241,24.5667,24.6169,648100.0
2010-04-21 15:30:00,34.28,34.42,34.28,34.38,1158500.0,24.6098,24.7103,24.6098,24.6816,1158500.0
2010-04-22 09:30:00,34.11,34.16,33.8,33.92,1657100.0,24.4877,24.5236,24.2652,24.3513,1657100.0
2010-04-22 10:00:00,33.92,34.14,33.87,34.07,967700.0,24.3513,24.5093,24.3154,24.459,967700.0
2010-04-22 10:30:00,34.08,34.21,33.95,34.1,2288000.0,24.4662,24.5595,24.3729,24.4805,2288000.0
2010-04-22 11:00:00,34.09,34.15,34.04,34.12,404400.0,24.4734,24.5164,24.4375,24.4949,404400.0
2010-04-22 11:30:00,34.12,34.17,34.06,34.16,653000.0,24.4949,24.5308,24.4518,24.5236,653000.0
2010-04-22 12:00:00,34.16,34.31,34.14,34.27,326000.0,24.5236,24.6313,24.5093,24.6026,326000.0
2010-04-22 12:30:00,34.28,34.35,34.23,34.3,342500.0,24.6098,24.66,24.5739,24.6241,342500.0
2010-04-22 13:00:00,34.29,34.49,34.27,34.46,484100.0,24.6169,24.7605,24.6026,24.739,484100.0
2010-04-22 13:30:00,34.45,34.57,34.36,34.55,698100.0,24.7318,24.818,24.6672,24.8036,698100.0
2010-04-22 14:00:00,34.55,34.58,34.48,34.57,922300.0,24.8036,24.8251,24.7533,24.818,922300.0
2010-04-22 14:30:00,34.56,34.57,34.46,34.5,848500.0,24.8108,24.818,24.739,24.7677,848500.0
2010-04-22 15:00:00,34.5,34.62,34.46,34.62,841100.0,24.7677,24.8539,24.739,24.8539,841100.0
2010-04-22 15:30:00,34.62,34.69,34.6,34.68,1555500.0,24.8539,24.9041,24.8395,24.8969,1555500.0
2010-04-23 09:30:00,34.66,34.76,34.63,34.71,1027900.0,24.8826,24.9544,24.861,24.9185,1027900.0
2010-04-23 10:00:00,34.72,34.99,34.7,34.88,1556100.0,24.9256,25.1195,24.9113,25.0405,1556100.0
2010-04-23 10:30:00,34.88,34.94,34.77,34.87,942600.0,25.0405,25.0836,24.9615,25.0333,942600.0
2010-04-23 11:00:00,34.87,34.9,34.75,34.76,538500.0,25.0333,25.0549,24.9472,24.9544,538500.0
2010-04-23 11:30:00,34.76,34.78,34.67,34.75,326500.0,24.9544,24.9687,24.8897,24.9472,326500.0
2010-04-23 12:00:00,34.75,34.81,34.72,34.74,354800.0,24.9472,24.9903,24.9256,24.94,354800.0
2010-04-23 12:30:00,34.74,34.87,34.72,34.87,888400.0,24.94,25.0333,24.9256,25.0333,888400.0
2010-04-23 13:00:00,34.87,34.94,34.84,34.88,764600.0,25.0333,25.0836,25.0118,25.0405,764600.0
2010-04-23 13:30:00,34.88,34.89,34.83,34.86,162100.0,25.0405,25.0477,25.0046,25.0262,162100.0
2010-04-23 14:00:00,34.86,34.94,34.83,34.91,175500.0,25.0262,25.0836,25.0046,25.062,175500.0
2010-04-23 14:30:00,34.91,35.03,34.88,35.03,745100.0,25.062,25.1482,25.0405,25.1482,745100.0
2010-04-23 15:00:00,35.03,35.07,35.0,35.0,708100.0,25.1482,25.1769,25.1267,25.1267,708100.0
2010-04-23 15:30:00,35.0,35.13,34.95,35.13,1475600.0,25.1267,25.22,25.0908,25.22,1475600.0
2010-04-26 09:30:00,35.22,35.41,35.2,35.33,966400.0,25.2846,25.421,25.2702,25.3636,966400.0
2010-04-26 10:00:00,35.33,35.41,35.3,35.34,446600.0,25.3636,25.421,25.342,25.3707,446600.0
2010-04-26 10:30:00,35.34,35.44,35.31,35.41,654500.0,25.3707,25.4425,25.3492,25.421,654500.0
2010-04-26 11:00:00,35.41,35.47,35.39,35.42,419000.0,25.421,25.4641,25.4066,25.4282,419000.0
2010-04-26 11:30:00,35.42,35.42,35.3,35.3,332900.0,25.4282,25.4282,25.342,25.342,332900.0
2010-04-26 12:00:00,35.31,35.34,35.24,35.27,379600.0,25.3492,25.3707,25.299,25.3205,379600.0
2010-04-26 12:30:00,35.27,35.33,35.26,35.31,153100.0,25.3205,25.3636,25.3133,25.3492,153100.0
2010-04-26 13:00:00,35.31,35.34,35.27,35.27,386700.0,25.3492,25.3707,25.3205,25.3205,386700.0
2010-04-26 13:30:00,35.27,35.3,35.24,35.25,253900.0,25.3205,25.342,25.299,25.3061,253900.0
2010-04-26 14:00:00,35.25,35.29,35.2,35.27,282500.0,25.3061,25.3349,25.2702,25.3205,282500.0
2010-04-26 14:30:00,35.27,35.27,35.2,35.2,213900.0,25.3205,25.3205,25.2702,25.2702,213900.0
2010-04-26 15:00:00,35.2,35.23,35.05,35.11,430200.0,25.2702,25.2918,25.1626,25.2056,430200.0
2010-04-26 15:30:00,35.12,35.2,35.11,35.15,1008100.0,25.2128,25.2702,25.2056,25.2343,1008100.0
2010-04-27 09:30:00,35.07,35.07,34.69,34.83,1740200.0,25.1769,25.1769,24.9041,25.0046,1740200.0
2010-04-27 10:00:00,34.83,34.93,34.76,34.81,865500.0,25.0046,25.0764,24.9544,24.9903,865500.0
2010-04-27 10:30:00,34.82,34.92,34.75,34.81,1002500.0,24.9974,25.0692,24.9472,24.9903,1002500.0
2010-04-27 11:00:00,34.81,34.82,34.23,34.26,1776000.0,24.9903,24.9974,24.5739,24.5954,1776000.0
2010-04-27 11:30:00,34.26,34.33,34.1,34.19,1320500.0,24.5954,24.6457,24.4805,24.5452,1320500.0
2010-04-27 12:00:00,34.19,34.3,34.07,34.13,1009000.0,24.5452,24.6241,24.459,24.5021,1009000.0
2010-04-27 12:30:00,34.13,34.27,34.11,34.26,377900.0,24.5021,24.6026,24.4877,24.5954,377900.0
2010-04-27 13:00:00,34.27,34.48,34.26,34.47,961700.0,24.6026,24.7533,24.5954,24.7462,961700.0
2010-04-27 13:30:00,34.47,34.48,34.33,34.35,535400.0,24.7462,24.7533,24.6457,24.66,535400.0
2010-04-27 14:00:00,34.34,34.35,34.25,34.29,654700.0,24.6528,24.66,24.5882,24.6169,654700.0
2010-04-27 14:30:00,34.28,34.3,34.15,34.19,900500.0,24.6098,24.6241,24.5164,24.5452,900500.0
2010-04-27 15:00:00,34.2,34.31,34.16,34.22,755100.0,24.5523,24.6313,24.5236,24.5667,755100.0
2010-04-27 15:30:00,34.22,34.22,33.9,33.97,3613100.0,24.5667,24.5667,24.337,24.3872,3613100.0
2010-04-28 09:30:00,34.2,34.36,34.08,34.15,1708600.0,24.5523,24.6672,24.4662,24.5164,1708600.0
2010-04-28 10:00:00,34.15,34.16,33.95,34.12,1382900.0,24.5164,24.5236,24.3729,24.4949,1382900.0
2010-04-28 10:30:00,34.12,34.25,34.05,34.25,882300.0,24.4949,24.5882,24.4446,24.5882,882300.0
2010-04-28 11:00:00,34.26,34.38,34.15,34.23,1542000.0,24.5954,24.6816,24.5164,24.5739,1542000.0
2010-04-28 11:30:00,34.23,34.26,33.91,34.13,1754300.0,24.5739,24.5954,24.3441,24.5021,1754300.0
2010-04-28 12:00:00,34.13,34.22,34.03,34.22,600800.0,24.5021,24.5667,24.4303,24.5667,600800.0
2010-04-28 12:30:00,34.22,34.24,34.15,34.21,253800.0,24.5667,24.5811,24.5164,24.5595,253800.0
2010-04-28 13:00:00,34.21,34.25,34.19,34.21,788700.0,24.5595,24.5882,24.5452,24.5595,788700.0
2010-04-28 13:30:00,34.21,34.26,34.19,34.26,667200.0,24.5595,24.5954,24.5452,24.5954,667200.0
2010-04-28 14:00:00,34.26,34.42,34.24,34.36,2347400.0,24.5954,24.7103,24.5811,24.6672,2347400.0
2010-04-28 14:30:00,34.36,34.42,34.28,34.39,1271500.0,24.6672,24.7103,24.6098,24.6887,1271500.0
2010-04-28 15:00:00,34.4,34.45,34.3,34.34,879100.0,24.6959,24.7318,24.6241,24.6528,879100.0
2010-04-28 15:30:00,34.34,34.4,34.18,34.3,1784700.0,24.6528,24.6959,24.538,24.6241,1784700.0
2010-04-29 09:30:00,34.45,34.72,34.34,34.54,1139700.0,24.7318,24.9256,24.6528,24.7964,1139700.0
2010-04-29 10:00:00,34.53,34.58,34.41,34.49,851500.0,24.7892,24.8251,24.7031,24.7605,851500.0
2010-04-29 10:30:00,34.49,34.64,34.45,34.57,364500.0,24.7605,24.8682,24.7318,24.818,364500.0
2010-04-29 11:00:00,34.56,34.59,34.46,34.59,703100.0,24.8108,24.8323,24.739,24.8323,703100.0
2010-04-29 11:30:00,34.6,34.6,34.54,34.58,282300.0,24.8395,24.8395,24.7964,24.8251,282300.0
2010-04-29 12:00:00,34.58,34.62,34.47,34.5,244200.0,24.8251,24.8539,24.7462,24.7677,244200.0
2010-04-29 12:30:00,34.51,34.52,34.45,34.48,307200.0,24.7749,24.7821,24.7318,24.7533,307200.0
2010-04-29 13:00:00,34.47,34.54,34.46,34.47,179200.0,24.7462,24.7964,24.739,24.7462,179200.0
2010-04-29 13:30:00,34.47,34.52,34.47,34.52,124000.0,24.7462,24.7821,24.7462,24.7821,124000.0
2010-04-29 14:00:00,34.53,34.67,34.51,34.63,1221200.0,24.7892,24.8897,24.7749,24.861,1221200.0
2010-04-29 14:30:00,34.62,34.66,34.53,34.54,1577700.0,24.8539,24.8826,24.7892,24.7964,1577700.0
2010-04-29 15:00:00,34.54,34.56,34.48,34.52,804600.0,24.7964,24.8108,24.7533,24.7821,804600.0
2010-04-29 15:30:00,34.52,34.58,34.51,34.57,1744000.0,24.7821,24.8251,24.7749,24.818,1744000.0
2010-04-30 09:30:00,34.7,34.8,34.6,34.61,1363800.0,24.9113,24.9831,24.8395,24.8467,1363800.0
2010-04-30 10:00:00,34.6,34.63,34.37,34.46,1455200.0,24.8395,24.861,24.6744,24.739,1455200.0
2010-04-30 10:30:00,34.47,34.52,34.35,34.43,980000.0,24.7462,24.7821,24.66,24.7175,980000.0
2010-04-30 11:00:00,34.44,34.5,34.38,34.4,624100.0,24.7246,24.7677,24.6816,24.6959,624100.0
2010-04-30 11:30:00,34.41,34.52,34.4,34.49,257600.0,24.7031,24.7821,24.6959,24.7605,257600.0
2010-04-30 12:00:00,34.5,34.51,34.25,34.31,563500.0,24.7677,24.7749,24.5882,24.6313,563500.0
2010-04-30 12:30:00,34.31,34.38,34.2,34.25,552300.0,24.6313,24.6816,24.5523,24.5882,552300.0
2010-04-30 13:00:00,34.25,34.3,34.18,34.29,537400.0,24.5882,24.6241,24.538,24.6169,537400.0
2010-04-30 13:30:00,34.3,34.34,34.25,34.29,497200.0,24.6241,24.6528,24.5882,24.6169,497200.0
2010-04-30 14:00:00,34.27,34.32,34.22,34.29,279500.0,24.6026,24.6385,24.5667,24.6169,279500.0
2010-04-30 14:30:00,34.3,34.3,34.13,34.15,617000.0,24.6241,24.6241,24.5021,24.5164,617000.0
2010-04-30 15:00:00,34.14,34.22,34.11,34.18,654900.0,24.5093,24.5667,24.4877,24.538,654900.0
2010-04-30 15:30:00,34.18,34.2,33.98,34.0,1962700.0,24.538,24.5523,24.3944,24.4088,1962700.0
2010-05-03 09:30:00,34.08,34.24,33.93,34.02,919900.0,24.4662,24.5811,24.3585,24.4231,919900.0
2010-05-03 10:00:00,34.03,34.03,33.81,33.88,1478400.0,24.4303,24.4303,24.2724,24.3226,1478400.0
2010-05-03 10:30:00,33.87,33.88,33.64,33.67,1053800.0,24.3154,24.3226,24.1503,24.1718,1053800.0
2010-05-03 11:00:00,33.67,33.77,33.66,33.75,467000.0,24.1718,24.2436,24.1647,24.2293,467000.0
2010-05-03 11:30:00,33.75,33.78,33.68,33.75,490600.0,24.2293,24.2508,24.179,24.2293,490600.0
2010-05-03 12:00:00,33.76,33.91,33.74,33.9,544300.0,24.2365,24.3441,24.2221,24.337,544300.0
2010-05-03 12:30:00,33.9,33.97,33.88,33.96,416300.0,24.337,24.3872,24.3226,24.38,416300.0
2010-05-03 13:00:00,33.96,33.97,33.88,33.89,446900.0,24.38,24.3872,24.3226,24.3298,446900.0
2010-05-03 13:30:00,33.9,33.96,33.87,33.92,531200.0,24.337,24.38,24.3154,24.3513,531200.0
2010-05-03 14:00:00,33.92,34.05,33.88,34.05,1153300.0,24.3513,24.4446,24.3226,24.4446,1153300.0
2010-05-03 14:30:00,34.05,34.12,34.02,34.11,544600.0,24.4446,24.4949,24.4231,24.4877,544600.0
2010-05-03 15:00:00,34.1,34.12,33.93,33.97,800600.0,24.4805,24.4949,24.3585,24.3872,800600.0
2010-05-03 15:30:00,33.97,34.02,33.94,34.01,1915000.0,24.3872,24.4231,24.3657,24.4159,1915000.0
2010-05-04 09:30:00,33.49,33.52,33.17,33.3,3727500.0,24.0426,24.0642,23.8129,23.9062,3727500.0
2010-05-04 10:00:00,33.31,33.34,33.17,33.21,1365100.0,23.9134,23.9349,23.8129,23.8416,1365100.0
2010-05-04 10:30:00,33.21,33.22,32.96,32.96,2748300.0,23.8416,23.8488,23.6621,23.6621,2748300.0
2010-05-04 11:00:00,32.95,32.97,32.76,32.81,2554100.0,23.655,23.6693,23.5186,23.5544,2554100.0
2010-05-04 11:30:00,32.81,32.97,32.8,32.94,1388100.0,23.5544,23.6693,23.5473,23.6478,1388100.0
2010-05-04 12:00:00,32.94,32.94,32.64,32.67,1898800.0,23.6478,23.6478,23.4324,23.4539,1898800.0
2010-05-04 12:30:00,32.67,32.83,32.65,32.76,1057300.0,23.4539,23.5688,23.4396,23.5186,1057300.0
2010-05-04 13:00:00,32.76,32.79,32.63,32.67,603100.0,23.5186,23.5401,23.4252,23.4539,603100.0
2010-05-04 13:30:00,32.67,32.84,32.67,32.74,1162400.0,23.4539,23.576,23.4539,23.5042,1162400.0
2010-05-04 14:00:00,32.73,32.77,32.59,32.6,583100.0,23.497,23.5257,23.3965,23.4037,583100.0
2010-05-04 14:30:00,32.61,32.67,32.58,32.62,696000.0,23.4109,23.4539,23.3893,23.418,696000.0
2010-05-04 15:00:00,32.62,32.78,32.56,32.73,957300.0,23.418,23.5329,23.375,23.497,957300.0
2010-05-04 15:30:00,32.73,32.85,32.6,32.78,4400300.0,23.497,23.5832,23.4037,23.5329,4400300.0
2010-05-05 09:30:00,32.28,32.46,32.13,32.44,2373400.0,23.174,23.3032,23.0663,23.2888,2373400.0
2010-05-05 10:00:00,32.43,32.6,32.35,32.52,1512100.0,23.2816,23.4037,23.2242,23.3463,1512100.0
2010-05-05 10:30:00,32.52,32.85,32.46,32.7,1893600.0,23.3463,23.5832,23.3032,23.4755,1893600.0
2010-05-05 11:00:00,32.7,32.84,32.61,32.77,1286500.0,23.4755,23.576,23.4109,23.5257,1286500.0
2010-05-05 11:30:00,32.77,33.0,32.76,32.95,506200.0,23.5257,23.6908,23.5186,23.655,506200.0
2010-05-05 12:00:00,32.96,33.01,32.72,32.72,666300.0,23.6621,23.698,23.4898,23.4898,666300.0
2010-05-05 12:30:00,32.72,32.81,32.61,32.74,606400.0,23.4898,23.5544,23.4109,23.5042,606400.0
2010-05-05 13:00:00,32.76,32.86,32.65,32.77,418700.0,23.5186,23.5903,23.4396,23.5257,418700.0
2010-05-05 13:30:00,32.77,32.82,32.62,32.62,1045500.0,23.5257,23.5616,23.418,23.418,1045500.0
2010-05-05 14:00:00,32.62,32.69,32.51,32.53,641200.0,23.418,23.4683,23.3391,23.3534,641200.0
2010-05-05 14:30:00,32.53,32.53,32.34,32.49,1746300.0,23.3534,23.3534,23.217,23.3247,1746300.0
2010-05-05 15:00:00,32.48,32.59,32.43,32.51,892700.0,23.3175,23.3965,23.2816,23.3391,892700.0
2010-05-05 15:30:00,32.5,32.59,32.43,32.56,2639900.0,23.3319,23.3965,23.2816,23.375,2639900.0
2010-05-06 09:30:00,32.29,32.81,32.29,32.79,1589400.0,23.1811,23.5544,23.1811,23.5401,1589400.0
2010-05-06 10:00:00,32.78,32.92,32.64,32.64,1332800.0,23.5329,23.6334,23.4324,23.4324,1332800.0
2010-05-06 10:30:00,32.64,32.7,32.33,32.42,1422400.0,23.4324,23.4755,23.2099,23.2745,1422400.0
2010-05-06 11:00:00,32.42,32.45,32.18,32.4,1508600.0,23.2745,23.296,23.1022,23.2601,1508600.0
2010-05-06 11:30:00,32.39,32.42,32.19,32.35,1199800.0,23.2529,23.2745,23.1093,23.2242,1199800.0
2010-05-06 12:00:00,32.36,32.57,32.34,32.39,772800.0,23.2314,23.3821,23.217,23.2529,772800.0
2010-05-06 12:30:00,32.39,32.43,32.2,32.33,637800.0,23.2529,23.2816,23.1165,23.2099,637800.0
2010-05-06 13:00:00,32.33,32.37,32.0,32.1,1104500.0,23.2099,23.2386,22.9729,23.0447,1104500.0
2010-05-06 13:30:00,32.11,32.11,31.9,31.97,1423000.0,23.0519,23.0519,22.9012,22.9514,1423000.0
2010-05-06 14:00:00,31.97,32.02,31.41,31.61,3043300.0,22.9514,22.9873,22.5494,22.693,3043300.0
2010-05-06 14:30:00,31.6,31.62,29.48,31.19,4198100.0,22.6858,22.7001,21.1638,22.3914,4198100.0
2010-05-06 15:00:00,31.16,31.7,30.89,31.25,2528200.0,22.3699,22.7576,22.1761,22.4345,2528200.0
2010-05-06 15:30:00,31.27,31.83,31.21,31.47,5060200.0,22.4489,22.8509,22.4058,22.5925,5060200.0
2010-05-07 09:30:00,31.52,32.04,31.35,31.57,2461400.0,22.6284,23.0017,22.5063,22.6642,2461400.0
2010-05-07 10:00:00,31.57,31.61,30.66,30.9,2585400.0,22.6642,22.693,22.011,22.1832,2585400.0
2010-05-07 10:30:00,30.91,31.26,30.87,31.14,2697400.0,22.1904,22.4417,22.1617,22.3555,2697400.0
2010-05-07 11:00:00,31.14,31.75,31.0,31.24,2900400.0,22.3555,22.7935,22.255,22.4273,2900400.0
2010-05-07 11:30:00,31.24,31.67,31.05,31.57,2089500.0,22.4273,22.736,22.2909,22.6642,2089500.0
2010-05-07 12:00:00,31.57,31.79,31.41,31.49,1052200.0,22.6642,22.8222,22.5494,22.6068,1052200.0
2010-05-07 12:30:00,31.48,31.58,31.33,31.37,937800.0,22.5996,22.6714,22.4919,22.5207,937800.0
2010-05-07 13:00:00,31.38,31.47,31.15,31.25,1069500.0,22.5278,22.5925,22.3627,22.4345,1069500.0
2010-05-07 13:30:00,31.26,31.47,31.24,31.32,779300.0,22.4417,22.5925,22.4273,22.4848,779300.0
2010-05-07 14:00:00,31.32,31.39,31.05,31.06,1174100.0,22.4848,22.535,22.2909,22.2981,1174100.0
2010-05-07 14:30:00,31.05,31.34,31.04,31.19,1189400.0,22.2909,22.4991,22.2838,22.3914,1189400.0
2010-05-07 15:00:00,31.19,31.23,30.98,31.11,2355500.0,22.3914,22.4202,22.2407,22.334,2355500.0
2010-05-07 15:30:00,31.12,31.17,30.96,31.09,4686400.0,22.3412,22.3771,22.2263,22.3197,4686400.0
2010-05-10 09:30:00,32.39,32.7,32.3,32.47,3345700.0,23.2529,23.4755,23.1883,23.3104,3345700.0
2010-05-10 10:00:00,32.47,32.57,32.32,32.33,1756200.0,23.3104,23.3821,23.2027,23.2099,1756200.0
2010-05-10 10:30:00,32.33,32.44,32.27,32.37,1543300.0,23.2099,23.2888,23.1668,23.2386,1543300.0
2010-05-10 11:00:00,32.37,32.49,32.33,32.47,860300.0,23.2386,23.3247,23.2099,23.3104,860300.0
2010-05-10 11:30:00,32.47,32.63,32.44,32.61,692300.0,23.3104,23.4252,23.2888,23.4109,692300.0
2010-05-10 12:00:00,32.62,32.62,32.47,32.48,420100.0,23.418,23.418,23.3104,23.3175,420100.0
2010-05-10 12:30:00,32.48,32.55,32.45,32.45,493500.0,23.3175,23.3678,23.296,23.296,493500.0
2010-05-10 13:00:00,32.45,32.47,32.29,32.36,1667700.0,23.296,23.3104,23.1811,23.2314,1667700.0
2010-05-10 13:30:00,32.36,32.42,32.24,32.29,1263200.0,23.2314,23.2745,23.1452,23.1811,1263200.0
2010-05-10 14:00:00,32.29,32.44,32.22,32.37,700800.0,23.1811,23.2888,23.1309,23.2386,700800.0
2010-05-10 14:30:00,32.38,32.48,32.28,32.47,637700.0,23.2457,23.3175,23.174,23.3104,637700.0
2010-05-10 15:00:00,32.47,32.48,32.33,32.4,849500.0,23.3104,23.3175,23.2099,23.2601,849500.0
2010-05-10 15:30:00,32.4,32.62,32.34,32.59,2679400.0,23.2601,23.418,23.217,23.3965,2679400.0
2010-05-11 09:30:00,32.24,32.32,32.14,32.18,1684800.0,23.1452,23.2027,23.0735,23.1022,1684800.0
2010-05-11 10:00:00,32.18,32.33,32.15,32.23,898400.0,23.1022,23.2099,23.0806,23.1381,898400.0
2010-05-11 10:30:00,32.23,32.33,32.18,32.23,507200.0,23.1381,23.2099,23.1022,23.1381,507200.0
2010-05-11 11:00:00,32.23,32.43,32.23,32.38,797500.0,23.1381,23.2816,23.1381,23.2457,797500.0
2010-05-11 11:30:00,32.38,32.57,32.32,32.49,555700.0,23.2457,23.3821,23.2027,23.3247,555700.0
2010-05-11 12:00:00,32.49,32.6,32.49,32.54,425700.0,23.3247,23.4037,23.3247,23.3606,425700.0
2010-05-11 12:30:00,32.54,32.66,32.5,32.63,548100.0,23.3606,23.4468,23.3319,23.4252,548100.0
2010-05-11 13:00:00,32.62,32.64,32.52,32.56,1091000.0,23.418,23.4324,23.3463,23.375,1091000.0
2010-05-11 13:30:00,32.55,32.63,32.47,32.57,1299100.0,23.3678,23.4252,23.3104,23.3821,1299100.0
2010-05-11 14:00:00,32.57,32.6,32.36,32.38,1240400.0,23.3821,23.4037,23.2314,23.2457,1240400.0
2010-05-11 14:30:00,32.38,32.44,32.31,32.35,1316200.0,23.2457,23.2888,23.1955,23.2242,1316200.0
2010-05-11 15:00:00,32.36,32.36,32.19,32.25,1621500.0,23.2314,23.2314,23.1093,23.1524,1621500.0
2010-05-11 15:30:00,32.25,32.33,32.16,32.18,2197400.0,23.1524,23.2099,23.0878,23.1022,2197400.0
2010-05-12 09:30:00,32.4,32.57,32.35,32.57,1378100.0,23.2601,23.3821,23.2242,23.3821,1378100.0
2010-05-12 10:00:00,32.56,32.61,32.48,32.6,602600.0,23.375,23.4109,23.3175,23.4037,602600.0
2010-05-12 10:30:00,32.61,32.62,32.43,32.51,1002900.0,23.4109,23.418,23.2816,23.3391,1002900.0
2010-05-12 11:00:00,32.49,32.6,32.37,32.37,1115700.0,23.3247,23.4037,23.2386,23.2386,1115700.0
2010-05-12 11:30:00,32.38,32.57,32.38,32.57,729100.0,23.2457,23.3821,23.2457,23.3821,729100.0
2010-05-12 12:00:00,32.57,32.67,32.55,32.66,342800.0,23.3821,23.4539,23.3678,23.4468,342800.0
2010-05-12 12:30:00,32.67,32.7,32.61,32.69,516700.0,23.4539,23.4755,23.4109,23.4683,516700.0
2010-05-12 13:00:00,32.69,32.79,32.67,32.72,594000.0,23.4683,23.5401,23.4539,23.4898,594000.0
2010-05-12 13:30:00,32.72,32.73,32.65,32.67,900400.0,23.4898,23.497,23.4396,23.4539,900400.0
2010-05-12 14:00:00,32.65,32.8,32.64,32.78,939900.0,23.4396,23.5473,23.4324,23.5329,939900.0
2010-05-12 14:30:00,32.79,32.83,32.75,32.82,604500.0,23.5401,23.5688,23.5114,23.5616,604500.0
2010-05-12 15:00:00,32.83,32.88,32.77,32.82,721200.0,23.5688,23.6047,23.5257,23.5616,721200.0
2010-05-12 15:30:00,32.82,32.85,32.74,32.85,2843200.0,23.5616,23.5832,23.5042,23.5832,2843200.0
2010-05-13 09:30:00,32.79,32.92,32.59,32.75,1859500.0,23.5401,23.6334,23.3965,23.5114,1859500.0
2010-05-13 10:00:00,32.75,32.98,32.73,32.96,1207000.0,23.5114,23.6765,23.497,23.6621,1207000.0
2010-05-13 10:30:00,32.97,33.06,32.94,32.96,914400.0,23.6693,23.7339,23.6478,23.6621,914400.0
2010-05-13 11:00:00,32.96,33.03,32.87,32.96,938500.0,23.6621,23.7124,23.5975,23.6621,938500.0
2010-05-13 11:30:00,32.96,32.97,32.77,32.77,783900.0,23.6621,23.6693,23.5257,23.5257,783900.0
2010-05-13 12:00:00,32.78,32.86,32.74,32.77,618300.0,23.5329,23.5903,23.5042,23.5257,618300.0
2010-05-13 12:30:00,32.77,32.81,32.69,32.72,360800.0,23.5257,23.5544,23.4683,23.4898,360800.0
2010-05-13 13:00:00,32.72,32.84,32.67,32.81,717600.0,23.4898,23.576,23.4539,23.5544,717600.0
2010-05-13 13:30:00,32.8,32.89,32.79,32.84,476700.0,23.5473,23.6119,23.5401,23.576,476700.0
2010-05-13 14:00:00,32.84,32.93,32.79,32.8,354400.0,23.576,23.6406,23.5401,23.5473,354400.0
2010-05-13 14:30:00,32.8,32.8,32.64,32.67,250600.0,23.5473,23.5473,23.4324,23.4539,250600.0
2010-05-13 15:00:00,32.67,32.73,32.43,32.5,1340300.0,23.4539,23.497,23.2816,23.3319,1340300.0
2010-05-13 15:30:00,32.5,32.6,32.36,32.43,3177500.0,23.3319,23.4037,23.2314,23.2816,3177500.0
2010-05-14 09:30:00,32.17,32.17,31.64,31.71,2608600.0,23.095,23.095,22.7145,22.7648,2608600.0
2010-05-14 10:00:00,31.71,31.91,31.62,31.81,1662600.0,22.7648,22.9083,22.7001,22.8365,1662600.0
2010-05-14 10:30:00,31.81,31.83,31.67,31.7,1632300.0,22.8365,22.8509,22.736,22.7576,1632300.0
2010-05-14 11:00:00,31.69,31.69,31.35,31.47,1621800.0,22.7504,22.7504,22.5063,22.5925,1621800.0
2010-05-14 11:30:00,31.48,31.56,31.38,31.45,1019500.0,22.5996,22.6571,22.5278,22.5781,1019500.0
2010-05-14 12:00:00,31.45,31.53,31.32,31.48,1394100.0,22.5781,22.6355,22.4848,22.5996,1394100.0
2010-05-14 12:30:00,31.48,31.62,31.45,31.61,983100.0,22.5996,22.7001,22.5781,22.693,983100.0
2010-05-14 13:00:00,31.61,31.65,31.48,31.53,813000.0,22.693,22.7217,22.5996,22.6355,813000.0
2010-05-14 13:30:00,31.53,31.6,31.45,31.53,669300.0,22.6355,22.6858,22.5781,22.6355,669300.0
2010-05-14 14:00:00,31.53,31.58,31.39,31.47,553300.0,22.6355,22.6714,22.535,22.5925,553300.0
2010-05-14 14:30:00,31.48,31.55,31.43,31.46,677300.0,22.5996,22.6499,22.5637,22.5853,677300.0
2010-05-14 15:00:00,31.46,31.53,31.34,31.4,986000.0,22.5853,22.6355,22.4991,22.5422,986000.0
2010-05-14 15:30:00,31.39,31.67,31.37,31.61,4665800.0,22.535,22.736,22.5207,22.693,4665800.0
2010-05-17 09:30:00,31.72,31.91,31.67,31.7,2920600.0,22.7719,22.9083,22.736,22.7576,2920600.0
2010-05-17 10:00:00,31.71,31.81,31.63,31.75,782400.0,22.7648,22.8365,22.7073,22.7935,782400.0
2010-05-17 10:30:00,31.75,31.76,31.45,31.45,812600.0,22.7935,22.8006,22.5781,22.5781,812600.0
2010-05-17 11:00:00,31.45,31.48,31.19,31.27,1710200.0,22.5781,22.5996,22.3914,22.4489,1710200.0
2010-05-17 11:30:00,31.27,31.33,31.09,31.1,707300.0,22.4489,22.4919,22.3197,22.3268,707300.0
2010-05-17 12:00:00,31.09,31.09,30.83,30.94,1585300.0,22.3197,22.3197,22.133,22.212,1585300.0
2010-05-17 12:30:00,30.95,31.06,30.94,30.97,795400.0,22.2191,22.2981,22.212,22.2335,795400.0
2010-05-17 13:00:00,30.98,31.14,30.95,31.1,653100.0,22.2407,22.3555,22.2191,22.3268,653100.0
2010-05-17 13:30:00,31.09,31.16,30.98,31.08,774500.0,22.3197,22.3699,22.2407,22.3125,774500.0
2010-05-17 14:00:00,31.08,31.22,31.07,31.17,898000.0,22.3125,22.413,22.3053,22.3771,898000.0
2010-05-17 14:30:00,31.17,31.48,31.15,31.47,1472500.0,22.3771,22.5996,22.3627,22.5925,1472500.0
2010-05-17 15:00:00,31.47,31.59,31.29,31.38,2077800.0,22.5925,22.6786,22.4632,22.5278,2077800.0
2010-05-17 15:30:00,31.38,31.64,31.37,31.58,1890500.0,22.5278,22.7145,22.5207,22.6714,1890500.0
2010-05-18 09:30:00,31.87,32.35,31.87,32.14,3823000.0,22.8796,23.2242,22.8796,23.0735,3823000.0
2010-05-18 10:00:00,32.13,32.17,32.02,32.03,1373300.0,23.0663,23.095,22.9873,22.9945,1373300.0
2010-05-18 10:30:00,32.03,32.04,31.73,31.89,1951300.0,22.9945,23.0017,22.7791,22.894,1951300.0
2010-05-18 11:00:00,31.88,31.99,31.82,31.98,789100.0,22.8868,22.9658,22.8437,22.9586,789100.0
2010-05-18 11:30:00,31.99,31.99,31.71,31.71,684100.0,22.9658,22.9658,22.7648,22.7648,684100.0
2010-05-18 12:00:00,31.71,31.76,31.6,31.71,1028400.0,22.7648,22.8006,22.6858,22.7648,1028400.0
2010-05-18 12:30:00,31.71,31.85,31.62,31.64,794800.0,22.7648,22.8653,22.7001,22.7145,794800.0
2010-05-18 13:00:00,31.62,31.69,31.44,31.59,2531500.0,22.7001,22.7504,22.5709,22.6786,2531500.0
2010-05-18 13:30:00,31.59,31.62,31.33,31.33,1105000.0,22.6786,22.7001,22.4919,22.4919,1105000.0
2010-05-18 14:00:00,31.34,31.5,31.29,31.35,1264900.0,22.4991,22.614,22.4632,22.5063,1264900.0
2010-05-18 14:30:00,31.36,31.36,31.13,31.18,1580900.0,22.5135,22.5135,22.3484,22.3843,1580900.0
2010-05-18 15:00:00,31.18,31.36,31.08,31.12,948800.0,22.3843,22.5135,22.3125,22.3412,948800.0
2010-05-18 15:30:00,31.11,31.18,31.06,31.1,2817500.0,22.334,22.3843,22.2981,22.3268,2817500.0
2010-05-19 09:30:00,30.84,31.15,30.77,30.99,2420200.0,22.1402,22.3627,22.0899,22.2479,2420200.0
2010-05-19 10:00:00,31.0,31.0,30.58,30.79,1919000.0,22.255,22.255,21.9535,22.1043,1919000.0
2010-05-19 10:30:00,30.79,30.91,30.67,30.77,2089200.0,22.1043,22.1904,22.0181,22.0899,2089200.0
2010-05-19 11:00:00,30.77,30.78,30.44,30.52,1400900.0,22.0899,22.0971,21.853,21.9104,1400900.0
2010-05-19 11:30:00,30.52,30.57,30.35,30.49,1512100.0,21.9104,21.9463,21.7884,21.8889,1512100.0
2010-05-19 12:00:00,30.49,30.78,30.47,30.71,1327600.0,21.8889,22.0971,21.8746,22.0468,1327600.0
2010-05-19 12:30:00,30.7,30.85,30.56,30.85,1063300.0,22.0397,22.1474,21.9392,22.1474,1063300.0
2010-05-19 13:00:00,30.85,30.97,30.72,30.9,1422000.0,22.1474,22.2335,22.054,22.1832,1422000.0
2010-05-19 13:30:00,30.9,31.04,30.79,30.94,1964700.0,22.1832,22.2838,22.1043,22.212,1964700.0
2010-05-19 14:00:00,30.94,31.08,30.74,30.84,1051200.0,22.212,22.3125,22.0684,22.1402,1051200.0
2010-05-19 14:30:00,30.84,31.03,30.77,30.92,1123600.0,22.1402,22.2766,22.0899,22.1976,1123600.0
2010-05-19 15:00:00,30.91,30.97,30.79,30.96,1423600.0,22.1904,22.2335,22.1043,22.2263,1423600.0
2010-05-19 15:30:00,30.97,31.1,30.9,31.02,3049500.0,22.2335,22.3268,22.1832,22.2694,3049500.0
2010-05-20 09:30:00,30.08,30.34,30.03,30.19,2864700.0,21.5946,21.7812,21.5587,21.6735,2864700.0
2010-05-20 10:00:00,30.18,30.27,29.72,29.84,2837600.0,21.6664,21.731,21.3361,21.4223,2837600.0
2010-05-20 10:30:00,29.84,30.01,29.84,29.93,1530600.0,21.4223,21.5443,21.4223,21.4869,1530600.0
2010-05-20 11:00:00,29.93,30.17,29.91,30.16,1798800.0,21.4869,21.6592,21.4725,21.652,1798800.0
2010-05-20 11:30:00,30.16,30.19,29.99,29.99,1238800.0,21.652,21.6735,21.53,21.53,1238800.0
2010-05-20 12:00:00,29.99,30.07,29.86,29.88,1260500.0,21.53,21.5874,21.4366,21.451,1260500.0
2010-05-20 12:30:00,29.88,29.92,29.64,29.64,1075800.0,21.451,21.4797,21.2787,21.2787,1075800.0
2010-05-20 13:00:00,29.65,30.06,29.64,29.98,1969000.0,21.2859,21.5802,21.2787,21.5228,1969000.0
2010-05-20 13:30:00,29.97,30.13,29.95,30.01,1659100.0,21.5156,21.6305,21.5012,21.5443,1659100.0
2010-05-20 14:00:00,30.01,30.27,29.86,30.12,1358200.0,21.5443,21.731,21.4366,21.6233,1358200.0
2010-05-20 14:30:00,30.11,30.42,30.06,30.18,2494000.0,21.6161,21.8387,21.5802,21.6664,2494000.0
2010-05-20 15:00:00,30.19,30.26,30.04,30.14,1556400.0,21.6735,21.7238,21.5659,21.6376,1556400.0
2010-05-20 15:30:00,30.14,30.21,29.62,29.64,4960600.0,21.6376,21.6879,21.2643,21.2787,4960600.0
2010-05-21 09:30:00,29.15,30.13,29.1,30.0,3338200.0,20.9269,21.6305,20.891,21.5371,3338200.0
2010-05-21 10:00:00,29.98,30.2,29.75,29.78,2504000.0,21.5228,21.6807,21.3577,21.3792,2504000.0
2010-05-21 10:30:00,29.78,30.01,29.74,29.93,1845800.0,21.3792,21.5443,21.3505,21.4869,1845800.0
2010-05-21 11:00:00,29.93,30.3,29.92,30.27,1762200.0,21.4869,21.7525,21.4797,21.731,1762200.0
2010-05-21 11:30:00,30.26,30.49,30.19,30.37,1165000.0,21.7238,21.8889,21.6735,21.8028,1165000.0
2010-05-21 12:00:00,30.37,30.37,30.23,30.28,584800.0,21.8028,21.8028,21.7023,21.7381,584800.0
2010-05-21 12:30:00,30.29,30.31,30.1,30.1,668900.0,21.7453,21.7597,21.6089,21.6089,668900.0
2010-05-21 13:00:00,30.11,30.16,29.97,30.02,847500.0,21.6161,21.652,21.5156,21.5515,847500.0
2010-05-21 13:30:00,30.03,30.25,30.02,30.2,921700.0,21.5587,21.7166,21.5515,21.6807,921700.0
2010-05-21 14:00:00,30.21,30.25,29.98,30.12,754200.0,21.6879,21.7166,21.5228,21.6233,754200.0
2010-05-21 14:30:00,30.12,30.18,29.87,30.02,599600.0,21.6233,21.6664,21.4438,21.5515,599600.0
2010-05-21 15:00:00,30.02,30.07,29.81,29.97,1017200.0,21.5515,21.5874,21.4007,21.5156,1017200.0
2010-05-21 15:30:00,29.97,30.4,29.89,30.4,2386100.0,21.5156,21.8243,21.4582,21.8243,2386100.0
2010-05-24 09:30:00,30.24,30.48,30.17,30.23,1251400.0,21.7094,21.8817,21.6592,21.7023,1251400.0
2010-05-24 10:00:00,30.23,30.44,30.12,30.37,933000.0,21.7023,21.853,21.6233,21.8028,933000.0
2010-05-24 10:30:00,30.38,30.47,30.24,30.25,1286200.0,21.8099,21.8746,21.7094,21.7166,1286200.0
2010-05-24 11:00:00,30.25,30.31,30.11,30.14,997300.0,21.7166,21.7597,21.6161,21.6376,997300.0
2010-05-24 11:30:00,30.14,30.33,30.14,30.3,529600.0,21.6376,21.774,21.6376,21.7525,529600.0
2010-05-24 12:00:00,30.3,30.42,30.29,30.33,637900.0,21.7525,21.8387,21.7453,21.774,637900.0
2010-05-24 12:30:00,30.33,30.4,30.27,30.37,457200.0,21.774,21.8243,21.731,21.8028,457200.0
2010-05-24 13:00:00,30.38,30.43,30.27,30.36,415400.0,21.8099,21.8458,21.731,21.7956,415400.0
2010-05-24 13:30:00,30.36,30.39,30.2,30.26,415700.0,21.7956,21.8171,21.6807,21.7238,415700.0
2010-05-24 14:00:00,30.27,30.32,30.21,30.25,294500.0,21.731,21.7669,21.6879,21.7166,294500.0
2010-05-24 14:30:00,30.26,30.3,30.08,30.08,1134500.0,21.7238,21.7525,21.5946,21.5946,1134500.0
2010-05-24 15:00:00,30.07,30.1,29.96,30.04,840700.0,21.5874,21.6089,21.5084,21.5659,840700.0
2010-05-24 15:30:00,30.04,30.16,29.86,29.87,2267400.0,21.5659,21.652,21.4366,21.4438,2267400.0
2010-05-25 09:30:00,29.04,29.85,28.87,29.07,2346000.0,20.8479,21.4294,20.7259,20.8695,2346000.0
2010-05-25 10:00:00,29.06,29.31,29.05,29.1,2695300.0,20.8623,21.0418,20.8551,20.891,2695300.0
2010-05-25 10:30:00,29.1,29.23,29.06,29.17,1036800.0,20.891,20.9843,20.8623,20.9413,1036800.0
2010-05-25 11:00:00,29.18,29.4,29.18,29.32,1047500.0,20.9485,21.1064,20.9485,21.049,1047500.0
2010-05-25 11:30:00,29.31,29.5,29.26,29.49,624200.0,21.0418,21.1782,21.0059,21.171,624200.0
2010-05-25 12:00:00,29.49,29.57,29.41,29.43,1018700.0,21.171,21.2284,21.1136,21.1279,1018700.0
2010-05-25 12:30:00,29.43,29.47,29.32,29.4,674600.0,21.1279,21.1566,21.049,21.1064,674600.0
2010-05-25 13:00:00,29.4,29.44,29.3,29.43,725100.0,21.1064,21.1351,21.0346,21.1279,725100.0
2010-05-25 13:30:00,29.43,29.44,29.29,29.35,668400.0,21.1279,21.1351,21.0274,21.0705,668400.0
2010-05-25 14:00:00,29.34,29.69,29.31,29.63,866100.0,21.0633,21.3146,21.0418,21.2715,866100.0
2010-05-25 14:30:00,29.63,29.97,29.56,29.87,1612800.0,21.2715,21.5156,21.2213,21.4438,1612800.0
2010-05-25 15:00:00,29.87,30.17,29.86,30.15,1823700.0,21.4438,21.6592,21.4366,21.6448,1823700.0
2010-05-25 15:30:00,30.16,30.36,30.13,30.36,3248000.0,21.652,21.7956,21.6305,21.7956,3248000.0
2010-05-26 09:30:00,30.67,30.79,30.57,30.73,1562200.0,22.0181,22.1043,21.9463,22.0612,1562200.0
2010-05-26 10:00:00,30.72,30.8,30.6,30.69,845100.0,22.054,22.1115,21.9679,22.0325,845100.0
2010-05-26 10:30:00,30.69,30.88,30.62,30.67,1236100.0,22.0325,22.1689,21.9822,22.0181,1236100.0
2010-05-26 11:00:00,30.67,30.73,30.49,30.5,1152500.0,22.0181,22.0612,21.8889,21.8961,1152500.0
2010-05-26 11:30:00,30.49,30.58,30.41,30.56,715200.0,21.8889,21.9535,21.8315,21.9392,715200.0
2010-05-26 12:00:00,30.56,30.66,30.51,30.56,462000.0,21.9392,22.011,21.9033,21.9392,462000.0
2010-05-26 12:30:00,30.56,30.63,30.48,30.62,300900.0,21.9392,21.9894,21.8817,21.9822,300900.0
2010-05-26 13:00:00,30.63,30.65,30.53,30.59,323300.0,21.9894,22.0038,21.9176,21.9607,323300.0
2010-05-26 13:30:00,30.58,30.7,30.57,30.65,266300.0,21.9535,22.0397,21.9463,22.0038,266300.0
2010-05-26 14:00:00,30.65,30.68,30.49,30.54,590200.0,22.0038,22.0253,21.8889,21.9248,590200.0
2010-05-26 14:30:00,30.54,30.55,30.32,30.4,998400.0,21.9248,21.932,21.7669,21.8243,998400.0
2010-05-26 15:00:00,30.4,30.49,30.05,30.14,1497300.0,21.8243,21.8889,21.573,21.6376,1497300.0
2010-05-26 15:30:00,30.13,30.24,30.01,30.08,3122800.0,21.6305,21.7094,21.5443,21.5946,3122800.0
2010-05-27 09:30:00,30.75,30.78,30.38,30.45,2528100.0,22.0756,22.0971,21.8099,21.8602,2528100.0
2010-05-27 10:00:00,30.45,30.7,30.35,30.69,1247400.0,21.8602,22.0397,21.7884,22.0325,1247400.0
2010-05-27 10:30:00,30.71,30.81,30.63,30.75,828900.0,22.0468,22.1186,21.9894,22.0756,828900.0
2010-05-27 11:00:00,30.75,30.83,30.64,30.81,805800.0,22.0756,22.133,21.9966,22.1186,805800.0
2010-05-27 11:30:00,30.81,30.85,30.68,30.84,447600.0,22.1186,22.1474,22.0253,22.1402,447600.0
2010-05-27 12:00:00,30.84,30.85,30.75,30.82,513400.0,22.1402,22.1474,22.0756,22.1258,513400.0
2010-05-27 12:30:00,30.82,30.87,30.81,30.81,385200.0,22.1258,22.1617,22.1186,22.1186,385200.0
2010-05-27 13:00:00,30.8,30.83,30.67,30.8,612500.0,22.1115,22.133,22.0181,22.1115,612500.0
2010-05-27 13:30:00,30.81,30.86,30.76,30.8,834100.0,22.1186,22.1545,22.0827,22.1115,834100.0
2010-05-27 14:00:00,30.81,30.96,30.76,30.93,767300.0,22.1186,22.2263,22.0827,22.2048,767300.0
2010-05-27 14:30:00,30.94,31.0,30.9,30.98,539500.0,22.212,22.255,22.1832,22.2407,539500.0
2010-05-27 15:00:00,30.97,31.11,30.96,31.02,718500.0,22.2335,22.334,22.2263,22.2694,718500.0
2010-05-27 15:30:00,31.03,31.3,31.0,31.29,3134000.0,22.2766,22.4704,22.255,22.4632,3134000.0
2010-05-28 09:30:00,31.22,31.22,30.92,31.09,1490000.0,22.413,22.413,22.1976,22.3197,1490000.0
2010-05-28 10:00:00,31.08,31.27,31.05,31.1,651000.0,22.3125,22.4489,22.2909,22.3268,651000.0
2010-05-28 10:30:00,31.11,31.2,30.91,30.96,669900.0,22.334,22.3986,22.1904,22.2263,669900.0
2010-05-28 11:00:00,30.96,31.0,30.81,30.89,604100.0,22.2263,22.255,22.1186,22.1761,604100.0
2010-05-28 11:30:00,30.89,31.0,30.87,30.95,385200.0,22.1761,22.255,22.1617,22.2191,385200.0
2010-05-28 12:00:00,30.96,31.03,30.92,30.99,423100.0,22.2263,22.2766,22.1976,22.2479,423100.0
2010-05-28 12:30:00,31.0,31.03,30.65,30.8,2987200.0,22.255,22.2766,22.0038,22.1115,2987200.0
2010-05-28 13:00:00,30.8,30.87,30.69,30.75,660900.0,22.1115,22.1617,22.0325,22.0756,660900.0
2010-05-28 13:30:00,30.75,30.78,30.61,30.63,459000.0,22.0756,22.0971,21.9751,21.9894,459000.0
2010-05-28 14:00:00,30.62,30.74,30.53,30.73,640900.0,21.9822,22.0684,21.9176,22.0612,640900.0
2010-05-28 14:30:00,30.73,30.98,30.69,30.87,527500.0,22.0612,22.2407,22.0325,22.1617,527500.0
2010-05-28 15:00:00,30.87,31.01,30.83,30.99,1168800.0,22.1617,22.2622,22.133,22.2479,1168800.0
2010-05-28 15:30:00,30.99,31.05,30.73,30.76,2824600.0,22.2479,22.2909,22.0612,22.0827,2824600.0
2010-06-01 09:30:00,30.44,30.49,30.31,30.33,1121100.0,21.853,21.8889,21.7597,21.774,1121100.0
2010-06-01 10:00:00,30.34,30.77,30.33,30.7,1469500.0,21.7812,22.0899,21.774,22.0397,1469500.0
2010-06-01 10:30:00,30.71,30.81,30.58,30.64,992100.0,22.0468,22.1186,21.9535,21.9966,992100.0
2010-06-01 11:00:00,30.64,30.66,30.5,30.6,1040100.0,21.9966,22.011,21.8961,21.9679,1040100.0
2010-06-01 11:30:00,30.6,30.64,30.32,30.33,760400.0,21.9679,21.9966,21.7669,21.774,760400.0
2010-06-01 12:00:00,30.34,30.41,30.31,30.4,480600.0,21.7812,21.8315,21.7597,21.8243,480600.0
2010-06-01 12:30:00,30.41,30.45,30.29,30.3,435300.0,21.8315,21.8602,21.7453,21.7525,435300.0
2010-06-01 13:00:00,30.3,30.52,30.3,30.48,527900.0,21.7525,21.9104,21.7525,21.8817,527900.0
2010-06-01 13:30:00,30.48,30.5,30.35,30.36,478200.0,21.8817,21.8961,21.7884,21.7956,478200.0
2010-06-01 14:00:00,30.34,30.34,30.17,30.29,849400.0,21.7812,21.7812,21.6592,21.7453,849400.0
2010-06-01 14:30:00,30.29,30.38,30.21,30.29,989700.0,21.7453,21.8099,21.6879,21.7453,989700.0
2010-06-01 15:00:00,30.3,30.32,29.95,30.03,1286400.0,21.7525,21.7669,21.5012,21.5587,1286400.0
2010-06-01 15:30:00,30.03,30.12,29.72,29.75,4734400.0,21.5587,21.6233,21.3361,21.3577,4734400.0
2010-06-02 09:30:00,30.0,30.11,29.9,30.04,957500.0,21.5371,21.6161,21.4653,21.5659,957500.0
2010-06-02 10:00:00,30.03,30.28,30.01,30.13,1093500.0,21.5587,21.7381,21.5443,21.6305,1093500.0
2010-06-02 10:30:00,30.14,30.22,30.0,30.09,580300.0,21.6376,21.6951,21.5371,21.6017,580300.0
2010-06-02 11:00:00,30.09,30.3,30.09,30.24,576100.0,21.6017,21.7525,21.6017,21.7094,576100.0
2010-06-02 11:30:00,30.25,30.36,30.16,30.26,841000.0,21.7166,21.7956,21.652,21.7238,841000.0
2010-06-02 12:00:00,30.26,30.39,30.26,30.35,217500.0,21.7238,21.8171,21.7238,21.7884,217500.0
2010-06-02 12:30:00,30.34,30.44,30.32,30.41,249500.0,21.7812,21.853,21.7669,21.8315,249500.0
2010-06-02 13:00:00,30.42,30.46,30.32,30.33,465500.0,21.8387,21.8674,21.7669,21.774,465500.0
2010-06-02 13:30:00,30.33,30.37,30.25,30.26,167600.0,21.774,21.8028,21.7166,21.7238,167600.0
2010-06-02 14:00:00,30.26,30.26,30.15,30.23,268800.0,21.7238,21.7238,21.6448,21.7023,268800.0
2010-06-02 14:30:00,30.23,30.5,30.23,30.48,407200.0,21.7023,21.8961,21.7023,21.8817,407200.0
2010-06-02 15:00:00,30.47,30.57,30.45,30.55,747400.0,21.8746,21.9463,21.8602,21.932,747400.0
2010-06-02 15:30:00,30.55,30.68,30.46,30.66,1706700.0,21.932,22.0253,21.8674,22.011,1706700.0
2010-06-03 09:30:00,30.95,30.95,30.55,30.59,869900.0,22.2191,22.2191,21.932,21.9607,869900.0
2010-06-03 10:00:00,30.58,30.6,30.32,30.34,732800.0,21.9535,21.9679,21.7669,21.7812,732800.0
2010-06-03 10:30:00,30.33,30.35,30.23,30.32,1306100.0,21.774,21.7884,21.7023,21.7669,1306100.0
2010-06-03 11:00:00,30.33,30.41,30.21,30.22,296200.0,21.774,21.8315,21.6879,21.6951,296200.0
2010-06-03 11:30:00,30.22,30.3,30.18,30.2,355500.0,21.6951,21.7525,21.6664,21.6807,355500.0
2010-06-03 12:00:00,30.19,30.22,29.98,30.04,589300.0,21.6735,21.6951,21.5228,21.5659,589300.0
2010-06-03 12:30:00,30.04,30.08,29.95,30.01,1775100.0,21.5659,21.5946,21.5012,21.5443,1775100.0
2010-06-03 13:00:00,30.02,30.08,29.97,30.0,286700.0,21.5515,21.5946,21.5156,21.5371,286700.0
2010-06-03 13:30:00,30.01,30.14,30.0,30.04,543700.0,21.5443,21.6376,21.5371,21.5659,543700.0
2010-06-03 14:00:00,30.05,30.18,30.01,30.11,742900.0,21.573,21.6664,21.5443,21.6161,742900.0
2010-06-03 14:30:00,30.11,30.25,30.1,30.21,446000.0,21.6161,21.7166,21.6089,21.6879,446000.0
2010-06-03 15:00:00,30.21,30.32,30.13,30.31,1244800.0,21.6879,21.7669,21.6305,21.7597,1244800.0
2010-06-03 15:30:00,30.31,30.38,30.24,30.34,1644700.0,21.7597,21.8099,21.7094,21.7812,1644700.0
2010-06-04 09:30:00,29.66,29.97,29.59,29.82,2063000.0,21.293,21.5156,21.2428,21.4079,2063000.0
2010-06-04 10:00:00,29.82,29.89,29.75,29.85,837800.0,21.4079,21.4582,21.3577,21.4294,837800.0
2010-06-04 10:30:00,29.86,29.93,29.75,29.76,604700.0,21.4366,21.4869,21.3577,21.3648,604700.0
2010-06-04 11:00:00,29.75,29.78,29.55,29.56,664300.0,21.3577,21.3792,21.2141,21.2213,664300.0
2010-06-04 11:30:00,29.56,29.66,29.53,29.58,696700.0,21.2213,21.293,21.1997,21.2356,696700.0
2010-06-04 12:00:00,29.57,29.57,29.43,29.51,689200.0,21.2284,21.2284,21.1279,21.1854,689200.0
2010-06-04 12:30:00,29.52,29.55,29.46,29.52,229700.0,21.1925,21.2141,21.1495,21.1925,229700.0
2010-06-04 13:00:00,29.52,29.53,29.37,29.37,909900.0,21.1925,21.1997,21.0849,21.0849,909900.0
2010-06-04 13:30:00,29.37,29.42,29.32,29.35,562300.0,21.0849,21.1208,21.049,21.0705,562300.0
2010-06-04 14:00:00,29.35,29.4,29.24,29.27,1058100.0,21.0705,21.1064,20.9915,21.0131,1058100.0
2010-06-04 14:30:00,29.27,29.31,29.06,29.08,1158200.0,21.0131,21.0418,20.8623,20.8767,1158200.0
2010-06-04 15:00:00,29.08,29.27,29.08,29.12,1113200.0,20.8767,21.0131,20.8767,20.9054,1113200.0
2010-06-04 15:30:00,29.12,29.19,29.04,29.12,3799400.0,20.9054,20.9556,20.8479,20.9054,3799400.0
2010-06-07 09:30:00,29.13,29.29,28.9,29.22,1849600.0,20.9126,21.0274,20.7474,20.9772,1849600.0
2010-06-07 10:00:00,29.21,29.3,29.14,29.21,835100.0,20.97,21.0346,20.9197,20.97,835100.0
2010-06-07 10:30:00,29.21,29.22,28.9,28.92,826800.0,20.97,20.9772,20.7474,20.7618,826800.0
2010-06-07 11:00:00,28.92,29.07,28.9,29.03,921900.0,20.7618,20.8695,20.7474,20.8408,921900.0
2010-06-07 11:30:00,29.02,29.22,28.99,29.22,497700.0,20.8336,20.9772,20.8121,20.9772,497700.0
2010-06-07 12:00:00,29.22,29.37,29.19,29.2,628400.0,20.9772,21.0849,20.9556,20.9628,628400.0
2010-06-07 12:30:00,29.2,29.31,29.19,29.27,223800.0,20.9628,21.0418,20.9556,21.0131,223800.0
2010-06-07 13:00:00,29.27,29.27,29.16,29.24,219200.0,21.0131,21.0131,20.9341,20.9915,219200.0
2010-06-07 13:30:00,29.25,29.27,29.01,29.04,475600.0,20.9987,21.0131,20.8264,20.8479,475600.0
2010-06-07 14:00:00,29.04,29.1,28.94,29.0,246000.0,20.8479,20.891,20.7762,20.8192,246000.0
2010-06-07 14:30:00,29.02,29.03,28.87,28.91,955400.0,20.8336,20.8408,20.7259,20.7546,955400.0
2010-06-07 15:00:00,28.91,29.03,28.7,28.7,1114400.0,20.7546,20.8408,20.6039,20.6039,1114400.0
2010-06-07 15:30:00,28.71,28.77,28.58,28.59,2292500.0,20.611,20.6541,20.5177,20.5249,2292500.0
2010-06-08 09:30:00,28.74,28.95,28.55,28.63,1798100.0,20.6326,20.7833,20.4962,20.5536,1798100.0
2010-06-08 10:00:00,28.63,28.87,28.63,28.81,1324100.0,20.5536,20.7259,20.5536,20.6828,1324100.0
2010-06-08 10:30:00,28.82,28.91,28.66,28.85,2674600.0,20.69,20.7546,20.5751,20.7115,2674600.0
2010-06-08 11:00:00,28.85,29.01,28.65,28.93,1358800.0,20.7115,20.8264,20.568,20.769,1358800.0
2010-06-08 11:30:00,28.94,29.26,28.92,29.14,2055300.0,20.7762,21.0059,20.7618,20.9197,2055300.0
2010-06-08 12:00:00,29.14,29.18,29.03,29.08,826900.0,20.9197,20.9485,20.8408,20.8767,826900.0
2010-06-08 12:30:00,29.07,29.19,29.07,29.18,397200.0,20.8695,20.9556,20.8695,20.9485,397200.0
2010-06-08 13:00:00,29.17,29.21,28.96,28.99,637500.0,20.9413,20.97,20.7905,20.8121,637500.0
2010-06-08 13:30:00,28.99,29.0,28.8,28.97,2421200.0,20.8121,20.8192,20.6756,20.7977,2421200.0
2010-06-08 14:00:00,28.97,29.19,28.91,29.11,1151700.0,20.7977,20.9556,20.7546,20.8982,1151700.0
2010-06-08 14:30:00,29.11,29.2,28.98,29.01,1490500.0,20.8982,20.9628,20.8049,20.8264,1490500.0
2010-06-08 15:00:00,29.03,29.2,28.93,29.2,1304500.0,20.8408,20.9628,20.769,20.9628,1304500.0
2010-06-08 15:30:00,29.2,29.35,29.16,29.29,3450900.0,20.9628,21.0705,20.9341,21.0274,3450900.0
2010-06-09 09:30:00,29.62,29.83,29.59,29.74,2523900.0,21.2643,21.4151,21.2428,21.3505,2523900.0
2010-06-09 10:00:00,29.75,29.78,29.62,29.66,711900.0,21.3577,21.3792,21.2643,21.293,711900.0
2010-06-09 10:30:00,29.67,29.86,29.55,29.86,883300.0,21.3002,21.4366,21.2141,21.4366,883300.0
2010-06-09 11:00:00,29.85,29.96,29.81,29.93,1297700.0,21.4294,21.5084,21.4007,21.4869,1297700.0
2010-06-09 11:30:00,29.94,29.97,29.84,29.89,538900.0,21.4941,21.5156,21.4223,21.4582,538900.0
2010-06-09 12:00:00,29.9,29.91,29.81,29.86,536100.0,21.4653,21.4725,21.4007,21.4366,536100.0
2010-06-09 12:30:00,29.87,29.88,29.74,29.74,206500.0,21.4438,21.451,21.3505,21.3505,206500.0
2010-06-09 13:00:00,29.74,29.83,29.74,29.75,268300.0,21.3505,21.4151,21.3505,21.3577,268300.0
2010-06-09 13:30:00,29.75,29.76,29.63,29.7,463000.0,21.3577,21.3648,21.2715,21.3218,463000.0
2010-06-09 14:00:00,29.71,29.72,29.56,29.7,722600.0,21.3289,21.3361,21.2213,21.3218,722600.0
2010-06-09 14:30:00,29.7,29.73,29.38,29.38,579700.0,21.3218,21.3433,21.092,21.092,579700.0
2010-06-09 15:00:00,29.38,29.48,29.19,29.35,1114900.0,21.092,21.1638,20.9556,21.0705,1114900.0
2010-06-09 15:30:00,29.35,29.36,29.08,29.24,2794700.0,21.0705,21.0777,20.8767,20.9915,2794700.0
2010-06-10 09:30:00,29.83,30.16,29.78,30.15,1266200.0,21.4151,21.652,21.3792,21.6448,1266200.0
2010-06-10 10:00:00,30.15,30.2,29.98,30.04,1081400.0,21.6448,21.6807,21.5228,21.5659,1081400.0
2010-06-10 10:30:00,30.04,30.13,30.02,30.07,483600.0,21.5659,21.6305,21.5515,21.5874,483600.0
2010-06-10 11:00:00,30.07,30.18,30.06,30.11,399200.0,21.5874,21.6664,21.5802,21.6161,399200.0
2010-06-10 11:30:00,30.11,30.14,29.99,30.03,520600.0,21.6161,21.6376,21.53,21.5587,520600.0
2010-06-10 12:00:00,30.04,30.05,29.89,30.01,730000.0,21.5659,21.573,21.4582,21.5443,730000.0
2010-06-10 12:30:00,30.01,30.05,29.82,29.89,1388100.0,21.5443,21.573,21.4079,21.4582,1388100.0
2010-06-10 13:00:00,29.89,29.95,29.81,29.94,503000.0,21.4582,21.5012,21.4007,21.4941,503000.0
2010-06-10 13:30:00,29.94,30.06,29.94,29.99,365600.0,21.4941,21.5802,21.4941,21.53,365600.0
2010-06-10 14:00:00,29.99,30.03,29.88,30.02,280400.0,21.53,21.5587,21.451,21.5515,280400.0
2010-06-10 14:30:00,30.03,30.17,30.03,30.11,301800.0,21.5587,21.6592,21.5587,21.6161,301800.0
2010-06-10 15:00:00,30.11,30.25,30.08,30.23,692600.0,21.6161,21.7166,21.5946,21.7023,692600.0
2010-06-10 15:30:00,30.23,30.31,30.19,30.28,2314600.0,21.7023,21.7597,21.6735,21.7381,2314600.0
2010-06-11 09:30:00,30.01,30.37,29.98,30.37,1123600.0,21.5443,21.8028,21.5228,21.8028,1123600.0
2010-06-11 10:00:00,30.36,30.52,30.3,30.48,1625300.0,21.7956,21.9104,21.7525,21.8817,1625300.0
2010-06-11 10:30:00,30.48,30.53,30.31,30.33,532100.0,21.8817,21.9176,21.7597,21.774,532100.0
2010-06-11 11:00:00,30.33,30.37,30.21,30.32,573900.0,21.774,21.8028,21.6879,21.7669,573900.0
2010-06-11 11:30:00,30.32,30.44,30.29,30.44,496200.0,21.7669,21.853,21.7453,21.853,496200.0
2010-06-11 12:00:00,30.44,30.46,30.33,30.36,267700.0,21.853,21.8674,21.774,21.7956,267700.0
2010-06-11 12:30:00,30.36,30.43,30.31,30.37,293000.0,21.7956,21.8458,21.7597,21.8028,293000.0
2010-06-11 13:00:00,30.37,30.47,30.37,30.46,161500.0,21.8028,21.8746,21.8028,21.8674,161500.0
2010-06-11 13:30:00,30.46,30.48,30.33,30.35,245300.0,21.8674,21.8817,21.774,21.7884,245300.0
2010-06-11 14:00:00,30.34,30.42,30.28,30.31,192400.0,21.7812,21.8387,21.7381,21.7597,192400.0
2010-06-11 14:30:00,30.31,30.44,30.31,30.4,165100.0,21.7597,21.853,21.7597,21.8243,165100.0
2010-06-11 15:00:00,30.4,30.51,30.37,30.46,468600.0,21.8243,21.9033,21.8028,21.8674,468600.0
2010-06-11 15:30:00,30.45,30.67,30.45,30.66,1600700.0,21.8602,22.0181,21.8602,22.011,1600700.0
2010-06-14 09:30:00,30.95,31.0,30.79,30.84,1158700.0,22.2191,22.255,22.1043,22.1402,1158700.0
2010-06-14 10:00:00,30.83,30.97,30.81,30.85,664900.0,22.133,22.2335,22.1186,22.1474,664900.0
2010-06-14 10:30:00,30.86,30.89,30.72,30.88,503200.0,22.1545,22.1761,22.054,22.1689,503200.0
2010-06-14 11:00:00,30.87,31.06,30.86,30.95,304500.0,22.1617,22.2981,22.1545,22.2191,304500.0
2010-06-14 11:30:00,30.95,30.97,30.91,30.91,198900.0,22.2191,22.2335,22.1904,22.1904,198900.0
2010-06-14 12:00:00,30.91,30.95,30.85,30.88,179600.0,22.1904,22.2191,22.1474,22.1689,179600.0
2010-06-14 12:30:00,30.89,30.91,30.79,30.79,143400.0,22.1761,22.1904,22.1043,22.1043,143400.0
2010-06-14 13:00:00,30.79,30.82,30.66,30.73,1052000.0,22.1043,22.1258,22.011,22.0612,1052000.0
2010-06-14 13:30:00,30.74,30.81,30.62,30.62,216000.0,22.0684,22.1186,21.9822,21.9822,216000.0
2010-06-14 14:00:00,30.62,30.62,30.42,30.55,1038200.0,21.9822,21.9822,21.8387,21.932,1038200.0
2010-06-14 14:30:00,30.55,30.61,30.43,30.59,340900.0,21.932,21.9751,21.8458,21.9607,340900.0
2010-06-14 15:00:00,30.59,30.67,30.5,30.54,296300.0,21.9607,22.0181,21.8961,21.9248,296300.0
2010-06-14 15:30:00,30.54,30.55,30.32,30.38,2219900.0,21.9248,21.932,21.7669,21.8099,2219900.0
2010-06-15 09:30:00,30.64,30.73,30.53,30.66,1593700.0,21.9966,22.0612,21.9176,22.011,1593700.0
2010-06-15 10:00:00,30.66,30.71,30.57,30.67,508200.0,22.011,22.0468,21.9463,22.0181,508200.0
2010-06-15 10:30:00,30.67,30.84,30.66,30.83,749500.0,22.0181,22.1402,22.011,22.133,749500.0
2010-06-15 11:00:00,30.84,30.86,30.73,30.75,236000.0,22.1402,22.1545,22.0612,22.0756,236000.0
2010-06-15 11:30:00,30.74,30.83,30.7,30.81,173200.0,22.0684,22.133,22.0397,22.1186,173200.0
2010-06-15 12:00:00,30.82,30.86,30.79,30.81,147600.0,22.1258,22.1545,22.1043,22.1186,147600.0
2010-06-15 12:30:00,30.82,30.86,30.78,30.86,175000.0,22.1258,22.1545,22.0971,22.1545,175000.0
2010-06-15 13:00:00,30.86,30.94,30.8,30.89,326500.0,22.1545,22.212,22.1115,22.1761,326500.0
2010-06-15 13:30:00,30.9,30.93,30.88,30.92,135100.0,22.1832,22.2048,22.1689,22.1976,135100.0
2010-06-15 14:00:00,30.92,31.03,30.92,31.01,417200.0,22.1976,22.2766,22.1976,22.2622,417200.0
2010-06-15 14:30:00,31.0,31.0,30.93,30.94,242300.0,22.255,22.255,22.2048,22.212,242300.0
2010-06-15 15:00:00,30.94,31.05,30.92,31.04,256700.0,22.212,22.2909,22.1976,22.2838,256700.0
2010-06-15 15:30:00,31.05,31.15,31.02,31.13,1820500.0,22.2909,22.3627,22.2694,22.3484,1820500.0
2010-06-16 09:30:00,30.89,31.04,30.86,30.99,652300.0,22.1761,22.2838,22.1545,22.2479,652300.0
2010-06-16 10:00:00,31.0,31.07,30.85,30.89,366700.0,22.255,22.3053,22.1474,22.1761,366700.0
2010-06-16 10:30:00,30.88,30.92,30.79,30.91,1138900.0,22.1689,22.1976,22.1043,22.1904,1138900.0
2010-06-16 11:00:00,30.91,31.1,30.9,31.08,269700.0,22.1904,22.3268,22.1832,22.3125,269700.0
2010-06-16 11:30:00,31.07,31.12,31.01,31.04,196000.0,22.3053,22.3412,22.2622,22.2838,196000.0
2010-06-16 12:00:00,31.05,31.21,31.05,31.19,953900.0,22.2909,22.4058,22.2909,22.3914,953900.0
2010-06-16 12:30:00,31.19,31.19,31.05,31.08,220000.0,22.3914,22.3914,22.2909,22.3125,220000.0
2010-06-16 13:00:00,31.09,31.14,31.05,31.14,188200.0,22.3197,22.3555,22.2909,22.3555,188200.0
2010-06-16 13:30:00,31.13,31.2,31.09,31.2,219000.0,22.3484,22.3986,22.3197,22.3986,219000.0
2010-06-16 14:00:00,31.21,31.26,31.17,31.19,448300.0,22.4058,22.4417,22.3771,22.3914,448300.0
2010-06-16 14:30:00,31.19,31.23,31.11,31.17,310100.0,22.3914,22.4202,22.334,22.3771,310100.0
2010-06-16 15:00:00,31.16,31.16,30.96,30.98,456000.0,22.3699,22.3699,22.2263,22.2407,456000.0
2010-06-16 15:30:00,30.98,31.11,30.96,31.1,837000.0,22.2407,22.334,22.2263,22.3268,837000.0
2010-06-17 09:30:00,31.15,31.21,30.84,30.99,3357400.0,22.3627,22.4058,22.1402,22.2479,3357400.0
2010-06-17 10:00:00,30.99,30.99,30.64,30.69,1431900.0,22.2479,22.2479,21.9966,22.0325,1431900.0
2010-06-17 10:30:00,30.69,30.69,30.52,30.61,1376300.0,22.0325,22.0325,21.9104,21.9751,1376300.0
2010-06-17 11:00:00,30.61,30.79,30.56,30.76,738500.0,21.9751,22.1043,21.9392,22.0827,738500.0
2010-06-17 11:30:00,30.76,30.86,30.75,30.82,724100.0,22.0827,22.1545,22.0756,22.1258,724100.0
2010-06-17 12:00:00,30.81,30.87,30.75,30.78,501700.0,22.1186,22.1617,22.0756,22.0971,501700.0
2010-06-17 12:30:00,30.79,30.83,30.72,30.78,194300.0,22.1043,22.133,22.054,22.0971,194300.0
2010-06-17 13:00:00,30.78,30.86,30.73,30.84,351400.0,22.0971,22.1545,22.0612,22.1402,351400.0
2010-06-17 13:30:00,30.84,30.95,30.77,30.95,620900.0,22.1402,22.2191,22.0899,22.2191,620900.0
2010-06-17 14:00:00,30.95,30.97,30.81,30.81,281200.0,22.2191,22.2335,22.1186,22.1186,281200.0
2010-06-17 14:30:00,30.81,30.84,30.7,30.77,416300.0,22.1186,22.1402,22.0397,22.0899,416300.0
2010-06-17 15:00:00,30.77,30.77,30.66,30.71,706300.0,22.0899,22.0899,22.011,22.0468,706300.0
2010-06-17 15:30:00,30.71,31.0,30.7,30.96,1899600.0,22.0468,22.255,22.0397,22.2263,1899600.0
2010-06-18 09:30:00,30.84,31.02,30.84,30.85,552000.0,22.2376,22.3674,22.2376,22.2448,552000.0
2010-06-18 10:00:00,30.86,31.01,30.83,31.0,428000.0,22.252,22.3602,22.2304,22.353,428000.0
2010-06-18 10:30:00,30.99,31.11,30.96,31.08,1057000.0,22.3458,22.4323,22.3241,22.4107,1057000.0
2010-06-18 11:00:00,31.08,31.1,30.94,30.95,351400.0,22.4107,22.4251,22.3097,22.3169,351400.0
2010-06-18 11:30:00,30.94,31.0,30.9,30.97,369300.0,22.3097,22.353,22.2809,22.3313,369300.0
2010-06-18 12:00:00,30.98,31.04,30.93,30.94,236900.0,22.3386,22.3818,22.3025,22.3097,236900.0
2010-06-18 12:30:00,30.95,31.0,30.92,30.96,192000.0,22.3169,22.353,22.2953,22.3241,192000.0
2010-06-18 13:00:00,30.96,31.01,30.93,30.96,1380900.0,22.3241,22.3602,22.3025,22.3241,1380900.0
2010-06-18 13:30:00,30.95,31.02,30.89,30.94,777500.0,22.3169,22.3674,22.2737,22.3097,777500.0
2010-06-18 14:00:00,30.94,30.97,30.9,30.97,166200.0,22.3097,22.3313,22.2809,22.3313,166200.0
2010-06-18 14:30:00,30.97,30.98,30.92,30.96,229200.0,22.3313,22.3386,22.2953,22.3241,229200.0
2010-06-18 15:00:00,30.95,30.95,30.88,30.91,242800.0,22.3169,22.3169,22.2664,22.2881,242800.0
2010-06-18 15:30:00,30.91,30.99,30.9,30.98,1900800.0,22.2881,22.3458,22.2809,22.3386,1900800.0
2010-06-21 09:30:00,31.51,31.78,31.5,31.74,2669900.0,22.7207,22.9154,22.7135,22.8866,2669900.0
2010-06-21 10:00:00,31.74,31.8,31.65,31.65,771800.0,22.8866,22.9298,22.8217,22.8217,771800.0
2010-06-21 10:30:00,31.66,31.72,31.6,31.61,602900.0,22.8289,22.8721,22.7856,22.7928,602900.0
2010-06-21 11:00:00,31.61,31.72,31.57,31.68,550700.0,22.7928,22.8721,22.764,22.8433,550700.0
2010-06-21 11:30:00,31.68,31.7,31.59,31.62,316000.0,22.8433,22.8577,22.7784,22.8,316000.0
2010-06-21 12:00:00,31.61,31.65,31.4,31.4,1425800.0,22.7928,22.8217,22.6414,22.6414,1425800.0
2010-06-21 12:30:00,31.4,31.46,31.31,31.42,476000.0,22.6414,22.6847,22.5765,22.6558,476000.0
2010-06-21 13:00:00,31.41,31.49,31.39,31.45,222500.0,22.6486,22.7063,22.6342,22.6775,222500.0
2010-06-21 13:30:00,31.45,31.46,31.28,31.33,182500.0,22.6775,22.6847,22.5549,22.5909,182500.0
2010-06-21 14:00:00,31.33,31.46,31.27,31.36,604500.0,22.5909,22.6847,22.5477,22.6126,604500.0
2010-06-21 14:30:00,31.37,31.44,31.22,31.23,428500.0,22.6198,22.6702,22.5116,22.5188,428500.0
2010-06-21 15:00:00,31.23,31.27,31.0,31.03,919400.0,22.5188,22.5477,22.353,22.3746,919400.0
2010-06-21 15:30:00,31.03,31.16,30.92,31.14,2518100.0,22.3746,22.4683,22.2953,22.4539,2518100.0
2010-06-22 09:30:00,31.13,31.28,31.1,31.13,1742200.0,22.4467,22.5549,22.4251,22.4467,1742200.0
2010-06-22 10:00:00,31.13,31.16,30.98,31.04,604200.0,22.4467,22.4683,22.3386,22.3818,604200.0
2010-06-22 10:30:00,31.06,31.23,30.94,31.21,1290000.0,22.3962,22.5188,22.3097,22.5044,1290000.0
2010-06-22 11:00:00,31.2,31.21,31.09,31.18,346800.0,22.4972,22.5044,22.4179,22.4828,346800.0
2010-06-22 11:30:00,31.19,31.3,31.17,31.19,275600.0,22.49,22.5693,22.4756,22.49,275600.0
2010-06-22 12:00:00,31.19,31.2,31.08,31.08,247500.0,22.49,22.4972,22.4107,22.4107,247500.0
2010-06-22 12:30:00,31.08,31.11,31.01,31.11,118700.0,22.4107,22.4323,22.3602,22.4323,118700.0
2010-06-22 13:00:00,31.1,31.15,31.06,31.1,1464800.0,22.4251,22.4611,22.3962,22.4251,1464800.0
2010-06-22 13:30:00,31.1,31.18,31.03,31.05,457700.0,22.4251,22.4828,22.3746,22.389,457700.0
2010-06-22 14:00:00,31.05,31.05,30.84,30.88,739500.0,22.389,22.389,22.2376,22.2664,739500.0
2010-06-22 14:30:00,30.87,30.91,30.56,30.6,905300.0,22.2592,22.2881,22.0357,22.0646,905300.0
2010-06-22 15:00:00,30.6,30.68,30.49,30.51,559800.0,22.0646,22.1222,21.9852,21.9997,559800.0
2010-06-22 15:30:00,30.5,30.5,30.38,30.43,2288400.0,21.9924,21.9924,21.9059,21.942,2288400.0
2010-06-23 09:30:00,30.42,30.46,30.22,30.3,1541400.0,21.9348,21.9636,21.7905,21.8482,1541400.0
2010-06-23 10:00:00,30.29,30.31,29.92,29.95,1648200.0,21.841,21.8554,21.5742,21.5959,1648200.0
2010-06-23 10:30:00,29.95,30.19,29.94,30.13,521700.0,21.5959,21.7689,21.5886,21.7257,521700.0
2010-06-23 11:00:00,30.13,30.19,30.1,30.15,311500.0,21.7257,21.7689,21.704,21.7401,311500.0
2010-06-23 11:30:00,30.15,30.17,30.1,30.14,389900.0,21.7401,21.7545,21.704,21.7329,389900.0
2010-06-23 12:00:00,30.14,30.21,30.13,30.18,131900.0,21.7329,21.7833,21.7257,21.7617,131900.0
2010-06-23 12:30:00,30.18,30.32,30.17,30.31,202900.0,21.7617,21.8627,21.7545,21.8554,202900.0
2010-06-23 13:00:00,30.32,30.39,30.3,30.36,238200.0,21.8627,21.9131,21.8482,21.8915,238200.0
2010-06-23 13:30:00,30.36,30.42,30.34,30.41,218500.0,21.8915,21.9348,21.8771,21.9275,218500.0
2010-06-23 14:00:00,30.4,30.43,30.25,30.39,1165000.0,21.9203,21.942,21.8122,21.9131,1165000.0
2010-06-23 14:30:00,30.38,30.63,30.3,30.37,1537900.0,21.9059,22.0862,21.8482,21.8987,1537900.0
2010-06-23 15:00:00,30.37,30.49,30.25,30.47,1051900.0,21.8987,21.9852,21.8122,21.9708,1051900.0
2010-06-23 15:30:00,30.47,30.57,30.38,30.45,1631700.0,21.9708,22.0429,21.9059,21.9564,1631700.0
2010-06-24 09:30:00,30.2,30.31,30.0,30.04,1764800.0,21.7761,21.8554,21.6319,21.6608,1764800.0
2010-06-24 10:00:00,30.04,30.49,30.03,30.42,1814000.0,21.6608,21.9852,21.6535,21.9348,1814000.0
2010-06-24 10:30:00,30.42,30.42,30.04,30.11,982900.0,21.9348,21.9348,21.6608,21.7112,982900.0
2010-06-24 11:00:00,30.1,30.1,29.89,29.99,1183000.0,21.704,21.704,21.5526,21.6247,1183000.0
2010-06-24 11:30:00,30.0,30.14,29.97,30.07,426200.0,21.6319,21.7329,21.6103,21.6824,426200.0
2010-06-24 12:00:00,30.08,30.19,30.05,30.06,530700.0,21.6896,21.7689,21.668,21.6752,530700.0
2010-06-24 12:30:00,30.05,30.06,29.91,30.02,530100.0,21.668,21.6752,21.567,21.6463,530100.0
2010-06-24 13:00:00,30.03,30.11,29.97,30.0,261600.0,21.6535,21.7112,21.6103,21.6319,261600.0
2010-06-24 13:30:00,30.0,30.16,29.99,30.12,428500.0,21.6319,21.7473,21.6247,21.7184,428500.0
2010-06-24 14:00:00,30.13,30.14,30.02,30.05,415600.0,21.7257,21.7329,21.6463,21.668,415600.0
2010-06-24 14:30:00,30.05,30.05,29.81,29.85,650900.0,21.668,21.668,21.4949,21.5238,650900.0
2010-06-24 15:00:00,29.85,29.9,29.66,29.76,1325800.0,21.5238,21.5598,21.3868,21.4589,1325800.0
2010-06-24 15:30:00,29.75,29.8,29.65,29.71,2954300.0,21.4516,21.4877,21.3795,21.4228,2954300.0
2010-06-25 09:30:00,29.78,29.84,29.61,29.72,1163800.0,21.4733,21.5165,21.3507,21.43,1163800.0
2010-06-25 10:00:00,29.72,29.87,29.59,29.66,469700.0,21.43,21.5382,21.3363,21.3868,469700.0
2010-06-25 10:30:00,29.66,29.67,29.49,29.53,507100.0,21.3868,21.394,21.2642,21.293,507100.0
2010-06-25 11:00:00,29.53,29.69,29.53,29.67,295700.0,21.293,21.4084,21.293,21.394,295700.0
2010-06-25 11:30:00,29.67,29.79,29.58,29.74,347800.0,21.394,21.4805,21.3291,21.4444,347800.0
2010-06-25 12:00:00,29.74,29.83,29.71,29.8,340200.0,21.4444,21.5093,21.4228,21.4877,340200.0
2010-06-25 12:30:00,29.8,29.9,29.76,29.79,563700.0,21.4877,21.5598,21.4589,21.4805,563700.0
2010-06-25 13:00:00,29.79,30.07,29.78,30.06,378900.0,21.4805,21.6824,21.4733,21.6752,378900.0
2010-06-25 13:30:00,30.07,30.15,30.04,30.11,356200.0,21.6824,21.7401,21.6608,21.7112,356200.0
2010-06-25 14:00:00,30.11,30.24,30.08,30.19,977900.0,21.7112,21.805,21.6896,21.7689,977900.0
2010-06-25 14:30:00,30.19,30.24,30.11,30.14,447500.0,21.7689,21.805,21.7112,21.7329,447500.0
2010-06-25 15:00:00,30.13,30.15,30.0,30.1,825000.0,21.7257,21.7401,21.6319,21.704,825000.0
2010-06-25 15:30:00,30.1,30.21,30.0,30.12,2907700.0,21.704,21.7833,21.6319,21.7184,2907700.0
2010-06-28 09:30:00,30.22,30.23,29.7,29.75,1216600.0,21.7905,21.7978,21.4156,21.4516,1216600.0
2010-06-28 10:00:00,29.75,29.89,29.71,29.83,574300.0,21.4516,21.5526,21.4228,21.5093,574300.0
2010-06-28 10:30:00,29.84,29.94,29.74,29.94,1042700.0,21.5165,21.5886,21.4444,21.5886,1042700.0
2010-06-28 11:00:00,29.94,30.02,29.9,30.01,1335000.0,21.5886,21.6463,21.5598,21.6391,1335000.0
2010-06-28 11:30:00,30.02,30.07,29.84,29.85,748300.0,21.6463,21.6824,21.5165,21.5238,748300.0
2010-06-28 12:00:00,29.85,29.88,29.79,29.84,691000.0,21.5238,21.5454,21.4805,21.5165,691000.0
2010-06-28 12:30:00,29.84,29.89,29.75,29.83,632600.0,21.5165,21.5526,21.4516,21.5093,632600.0
2010-06-28 13:00:00,29.82,29.83,29.68,29.76,1260600.0,21.5021,21.5093,21.4012,21.4589,1260600.0
2010-06-28 13:30:00,29.75,29.85,29.7,29.83,335700.0,21.4516,21.5238,21.4156,21.5093,335700.0
2010-06-28 14:00:00,29.82,29.88,29.78,29.83,473000.0,21.5021,21.5454,21.4733,21.5093,473000.0
2010-06-28 14:30:00,29.82,29.94,29.81,29.92,663100.0,21.5021,21.5886,21.4949,21.5742,663100.0
2010-06-28 15:00:00,29.93,29.95,29.77,29.79,577900.0,21.5814,21.5959,21.4661,21.4805,577900.0
2010-06-28 15:30:00,29.79,29.92,29.77,29.78,2333200.0,21.4805,21.5742,21.4661,21.4733,2333200.0
2010-06-29 09:30:00,29.18,29.26,28.89,29.04,2677000.0,21.0406,21.0983,20.8315,20.9397,2677000.0
2010-06-29 10:00:00,29.03,29.04,28.77,28.78,1661600.0,20.9325,20.9397,20.745,20.7522,1661600.0
2010-06-29 10:30:00,28.78,28.98,28.78,28.98,756100.0,20.7522,20.8964,20.7522,20.8964,756100.0
2010-06-29 11:00:00,28.98,29.09,28.89,28.95,982300.0,20.8964,20.9757,20.8315,20.8748,982300.0
2010-06-29 11:30:00,28.94,28.98,28.9,28.91,293100.0,20.8676,20.8964,20.8387,20.846,293100.0
2010-06-29 12:00:00,28.91,28.98,28.84,28.94,530000.0,20.846,20.8964,20.7955,20.8676,530000.0
2010-06-29 12:30:00,28.95,28.95,28.86,28.9,331200.0,20.8748,20.8748,20.8099,20.8387,331200.0
2010-06-29 13:00:00,28.89,28.92,28.82,28.86,383400.0,20.8315,20.8532,20.7811,20.8099,383400.0
2010-06-29 13:30:00,28.86,28.87,28.75,28.87,677500.0,20.8099,20.8171,20.7306,20.8171,677500.0
2010-06-29 14:00:00,28.86,28.95,28.83,28.92,520500.0,20.8099,20.8748,20.7883,20.8532,520500.0
2010-06-29 14:30:00,28.92,28.92,28.76,28.77,751800.0,20.8532,20.8532,20.7378,20.745,751800.0
2010-06-29 15:00:00,28.78,28.84,28.59,28.63,1869000.0,20.7522,20.7955,20.6152,20.6441,1869000.0
2010-06-29 15:30:00,28.62,28.79,28.53,28.69,4074300.0,20.6368,20.7594,20.5719,20.6873,4074300.0
2010-06-30 09:30:00,28.63,29.06,28.61,28.92,1431900.0,20.6441,20.9541,20.6296,20.8532,1431900.0
2010-06-30 10:00:00,28.92,28.96,28.72,28.79,767000.0,20.8532,20.882,20.709,20.7594,767000.0
2010-06-30 10:30:00,28.78,28.86,28.58,28.6,961700.0,20.7522,20.8099,20.608,20.6224,961700.0
2010-06-30 11:00:00,28.6,28.83,28.58,28.75,767300.0,20.6224,20.7883,20.608,20.7306,767300.0
2010-06-30 11:30:00,28.74,29.0,28.74,28.93,1365700.0,20.7234,20.9108,20.7234,20.8604,1365700.0
2010-06-30 12:00:00,28.93,28.96,28.88,28.93,169000.0,20.8604,20.882,20.8243,20.8604,169000.0
2010-06-30 12:30:00,28.93,28.93,28.81,28.83,215400.0,20.8604,20.8604,20.7738,20.7883,215400.0
2010-06-30 13:00:00,28.83,28.88,28.78,28.85,102200.0,20.7883,20.8243,20.7522,20.8027,102200.0
2010-06-30 13:30:00,28.85,28.87,28.77,28.83,162900.0,20.8027,20.8171,20.745,20.7883,162900.0
2010-06-30 14:00:00,28.82,28.85,28.63,28.66,360800.0,20.7811,20.8027,20.6441,20.6657,360800.0
2010-06-30 14:30:00,28.67,28.7,28.62,28.64,816000.0,20.6729,20.6945,20.6368,20.6513,816000.0
2010-06-30 15:00:00,28.64,28.69,28.49,28.5,884600.0,20.6513,20.6873,20.5431,20.5503,884600.0
2010-06-30 15:30:00,28.49,28.5,28.25,28.31,2270300.0,20.5431,20.5503,20.3701,20.4133,2270300.0
2010-07-01 09:30:00,28.34,28.62,28.27,28.4,1141100.0,20.4349,20.6368,20.3845,20.4782,1141100.0
2010-07-01 10:00:00,28.41,28.41,28.08,28.11,2604400.0,20.4854,20.4854,20.2475,20.2691,2604400.0
2010-07-01 10:30:00,28.12,28.13,27.83,27.85,1203100.0,20.2763,20.2835,20.0672,20.0816,1203100.0
2010-07-01 11:00:00,27.84,27.94,27.67,27.93,1149600.0,20.0744,20.1465,19.9518,20.1393,1149600.0
2010-07-01 11:30:00,27.92,28.06,27.87,27.97,910500.0,20.1321,20.233,20.096,20.1682,910500.0
2010-07-01 12:00:00,27.96,27.96,27.85,27.9,735300.0,20.1609,20.1609,20.0816,20.1177,735300.0
2010-07-01 12:30:00,27.89,28.24,27.88,28.09,1109800.0,20.1105,20.3628,20.1033,20.2547,1109800.0
2010-07-01 13:00:00,28.1,28.2,28.01,28.13,1113400.0,20.2619,20.334,20.197,20.2835,1113400.0
2010-07-01 13:30:00,28.13,28.33,28.13,28.22,755700.0,20.2835,20.4277,20.2835,20.3484,755700.0
2010-07-01 14:00:00,28.22,28.33,28.17,28.2,715000.0,20.3484,20.4277,20.3124,20.334,715000.0
2010-07-01 14:30:00,28.2,28.23,27.96,28.06,1001800.0,20.334,20.3556,20.1609,20.233,1001800.0
2010-07-01 15:00:00,28.07,28.18,28.02,28.14,849900.0,20.2403,20.3196,20.2042,20.2907,849900.0
2010-07-01 15:30:00,28.14,28.23,28.04,28.16,2030000.0,20.2907,20.3556,20.2186,20.3052,2030000.0
2010-07-02 09:30:00,28.32,28.44,28.17,28.23,1124400.0,20.4205,20.5071,20.3124,20.3556,1124400.0
2010-07-02 10:00:00,28.21,28.3,28.08,28.21,810500.0,20.3412,20.4061,20.2475,20.3412,810500.0
2010-07-02 10:30:00,28.2,28.22,28.09,28.1,897700.0,20.334,20.3484,20.2547,20.2619,897700.0
2010-07-02 11:00:00,28.11,28.13,27.99,28.0,933300.0,20.2691,20.2835,20.1826,20.1898,933300.0
2010-07-02 11:30:00,27.99,28.01,27.83,27.99,1307100.0,20.1826,20.197,20.0672,20.1826,1307100.0
2010-07-02 12:00:00,27.98,28.12,27.95,28.06,648400.0,20.1754,20.2763,20.1537,20.233,648400.0
2010-07-02 12:30:00,28.06,28.09,27.95,27.97,151800.0,20.233,20.2547,20.1537,20.1682,151800.0
2010-07-02 13:00:00,27.98,28.03,27.91,27.94,436300.0,20.1754,20.2114,20.1249,20.1465,436300.0
2010-07-02 13:30:00,27.94,28.05,27.93,28.04,150500.0,20.1465,20.2258,20.1393,20.2186,150500.0
2010-07-02 14:00:00,28.03,28.05,27.96,28.0,239300.0,20.2114,20.2258,20.1609,20.1898,239300.0
2010-07-02 14:30:00,27.99,28.06,27.94,28.06,349300.0,20.1826,20.233,20.1465,20.233,349300.0
2010-07-02 15:00:00,28.05,28.16,28.02,28.12,525700.0,20.2258,20.3052,20.2042,20.2763,525700.0
2010-07-02 15:30:00,28.11,28.3,28.05,28.06,1325800.0,20.2691,20.4061,20.2258,20.233,1325800.0
2010-07-06 09:30:00,28.63,28.65,28.44,28.5,1313700.0,20.6441,20.6585,20.5071,20.5503,1313700.0
2010-07-06 10:00:00,28.49,28.7,28.44,28.59,1025700.0,20.5431,20.6945,20.5071,20.6152,1025700.0
2010-07-06 10:30:00,28.59,28.62,28.51,28.53,402100.0,20.6152,20.6368,20.5575,20.5719,402100.0
2010-07-06 11:00:00,28.52,28.57,28.38,28.41,504700.0,20.5647,20.6008,20.4638,20.4854,504700.0
2010-07-06 11:30:00,28.4,28.51,28.39,28.49,208800.0,20.4782,20.5575,20.471,20.5431,208800.0
2010-07-06 12:00:00,28.49,28.56,28.35,28.39,268000.0,20.5431,20.5936,20.4422,20.471,268000.0
2010-07-06 12:30:00,28.38,28.41,28.19,28.21,483300.0,20.4638,20.4854,20.3268,20.3412,483300.0
2010-07-06 13:00:00,28.22,28.27,28.15,28.22,383600.0,20.3484,20.3845,20.2979,20.3484,383600.0
2010-07-06 13:30:00,28.23,28.24,27.95,27.95,638200.0,20.3556,20.3628,20.1537,20.1537,638200.0
2010-07-06 14:00:00,27.95,28.07,27.9,28.03,503600.0,20.1537,20.2403,20.1177,20.2114,503600.0
2010-07-06 14:30:00,28.03,28.12,27.95,27.95,488200.0,20.2114,20.2763,20.1537,20.1537,488200.0
2010-07-06 15:00:00,27.95,28.0,27.8,27.9,1001800.0,20.1537,20.1898,20.0456,20.1177,1001800.0
2010-07-06 15:30:00,27.9,28.12,27.9,28.1,2491400.0,20.1177,20.2763,20.1177,20.2619,2491400.0
2010-07-07 09:30:00,28.1,28.44,28.07,28.44,965500.0,20.2619,20.5071,20.2403,20.5071,965500.0
2010-07-07 10:00:00,28.43,28.54,28.38,28.42,571800.0,20.4998,20.5792,20.4638,20.4926,571800.0
2010-07-07 10:30:00,28.42,28.72,28.42,28.7,1092400.0,20.4926,20.709,20.4926,20.6945,1092400.0
2010-07-07 11:00:00,28.7,28.73,28.61,28.7,342500.0,20.6945,20.7162,20.6296,20.6945,342500.0
2010-07-07 11:30:00,28.7,28.75,28.55,28.59,519100.0,20.6945,20.7306,20.5864,20.6152,519100.0
2010-07-07 12:00:00,28.58,28.73,28.58,28.73,398700.0,20.608,20.7162,20.608,20.7162,398700.0
2010-07-07 12:30:00,28.74,28.82,28.73,28.78,629400.0,20.7234,20.7811,20.7162,20.7522,629400.0
2010-07-07 13:00:00,28.78,28.97,28.78,28.95,524900.0,20.7522,20.8892,20.7522,20.8748,524900.0
2010-07-07 13:30:00,28.94,28.96,28.86,28.93,284600.0,20.8676,20.882,20.8099,20.8604,284600.0
2010-07-07 14:00:00,28.93,29.01,28.93,28.97,429600.0,20.8604,20.9181,20.8604,20.8892,429600.0
2010-07-07 14:30:00,28.97,28.99,28.89,28.98,300100.0,20.8892,20.9036,20.8315,20.8964,300100.0
2010-07-07 15:00:00,28.98,29.09,28.91,29.08,993700.0,20.8964,20.9757,20.846,20.9685,993700.0
2010-07-07 15:30:00,29.08,29.23,28.65,29.23,3595600.0,20.9685,21.0767,20.6585,21.0767,3595600.0
2010-07-08 09:30:00,29.44,29.64,29.26,29.33,1406100.0,21.2281,21.3723,21.0983,21.1488,1406100.0
2010-07-08 10:00:00,29.32,29.39,29.19,29.38,830800.0,21.1416,21.1921,21.0479,21.1849,830800.0
2010-07-08 10:30:00,29.36,29.38,29.29,29.31,229600.0,21.1704,21.1849,21.12,21.1344,229600.0
2010-07-08 11:00:00,29.31,29.35,29.2,29.27,737000.0,21.1344,21.1632,21.0551,21.1055,737000.0
2010-07-08 11:30:00,29.27,29.37,29.22,29.25,520400.0,21.1055,21.1776,21.0695,21.0911,520400.0
2010-07-08 12:00:00,29.25,29.38,29.22,29.36,211000.0,21.0911,21.1849,21.0695,21.1704,211000.0
2010-07-08 12:30:00,29.35,29.38,29.29,29.32,249600.0,21.1632,21.1849,21.12,21.1416,249600.0
2010-07-08 13:00:00,29.34,29.5,29.33,29.42,241000.0,21.156,21.2714,21.1488,21.2137,241000.0
2010-07-08 13:30:00,29.41,29.46,29.34,29.38,174500.0,21.2065,21.2425,21.156,21.1849,174500.0
2010-07-08 14:00:00,29.38,29.41,29.24,29.29,348700.0,21.1849,21.2065,21.0839,21.12,348700.0
2010-07-08 14:30:00,29.29,29.44,29.28,29.42,418600.0,21.12,21.2281,21.1127,21.2137,418600.0
2010-07-08 15:00:00,29.42,29.55,29.35,29.55,641300.0,21.2137,21.3074,21.1632,21.3074,641300.0
2010-07-08 15:30:00,29.55,29.67,29.54,29.67,2278100.0,21.3074,21.394,21.3002,21.394,2278100.0
2010-07-09 09:30:00,29.59,30.08,29.59,30.02,1156800.0,21.3363,21.6896,21.3363,21.6463,1156800.0
2010-07-09 10:00:00,30.01,30.3,30.0,30.27,869100.0,21.6391,21.8482,21.6319,21.8266,869100.0
2010-07-09 10:30:00,30.27,30.39,30.18,30.2,584200.0,21.8266,21.9131,21.7617,21.7761,584200.0
2010-07-09 11:00:00,30.2,30.24,30.07,30.16,392600.0,21.7761,21.805,21.6824,21.7473,392600.0
2010-07-09 11:30:00,30.16,30.23,30.13,30.18,228900.0,21.7473,21.7978,21.7257,21.7617,228900.0
2010-07-09 12:00:00,30.19,30.24,30.18,30.22,133000.0,21.7689,21.805,21.7617,21.7905,133000.0
2010-07-09 12:30:00,30.22,30.22,30.14,30.17,141900.0,21.7905,21.7905,21.7329,21.7545,141900.0
2010-07-09 13:00:00,30.16,30.21,30.1,30.12,172800.0,21.7473,21.7833,21.704,21.7184,172800.0
2010-07-09 13:30:00,30.12,30.19,30.11,30.17,181500.0,21.7184,21.7689,21.7112,21.7545,181500.0
2010-07-09 14:00:00,30.18,30.21,30.12,30.17,270900.0,21.7617,21.7833,21.7184,21.7545,270900.0
2010-07-09 14:30:00,30.17,30.31,30.14,30.28,647400.0,21.7545,21.8554,21.7329,21.8338,647400.0
2010-07-09 15:00:00,30.28,30.33,30.24,30.25,687400.0,21.8338,21.8699,21.805,21.8122,687400.0
2010-07-09 15:30:00,30.25,30.37,30.23,30.36,3386900.0,21.8122,21.8987,21.7978,21.8915,3386900.0
2010-07-12 09:30:00,30.41,30.41,30.17,30.27,772100.0,21.9275,21.9275,21.7545,21.8266,772100.0
2010-07-12 10:00:00,30.28,30.29,30.01,30.04,1259500.0,21.8338,21.841,21.6391,21.6608,1259500.0
2010-07-12 10:30:00,30.03,30.09,29.95,30.0,460500.0,21.6535,21.6968,21.5959,21.6319,460500.0
2010-07-12 11:00:00,29.99,29.99,29.84,29.96,855000.0,21.6247,21.6247,21.5165,21.6031,855000.0
2010-07-12 11:30:00,29.95,29.97,29.91,29.94,345800.0,21.5959,21.6103,21.567,21.5886,345800.0
2010-07-12 12:00:00,29.94,30.09,29.94,29.99,161200.0,21.5886,21.6968,21.5886,21.6247,161200.0
2010-07-12 12:30:00,29.98,30.11,29.97,29.98,215100.0,21.6175,21.7112,21.6103,21.6175,215100.0
2010-07-12 13:00:00,29.97,30.1,29.95,30.08,309500.0,21.6103,21.704,21.5959,21.6896,309500.0
2010-07-12 13:30:00,30.08,30.11,29.98,30.11,176800.0,21.6896,21.7112,21.6175,21.7112,176800.0
2010-07-12 14:00:00,30.11,30.12,29.94,29.98,546700.0,21.7112,21.7184,21.5886,21.6175,546700.0
2010-07-12 14:30:00,29.98,30.03,29.92,29.93,353100.0,21.6175,21.6535,21.5742,21.5814,353100.0
2010-07-12 15:00:00,29.94,29.99,29.86,29.97,1128600.0,21.5886,21.6247,21.531,21.6103,1128600.0
2010-07-12 15:30:00,29.97,30.04,29.93,30.01,2197600.0,21.6103,21.6608,21.5814,21.6391,2197600.0
2010-07-13 09:30:00,30.48,30.61,30.46,30.56,1155000.0,21.978,22.0718,21.9636,22.0357,1155000.0
2010-07-13 10:00:00,30.56,30.66,30.53,30.55,704500.0,22.0357,22.1078,22.0141,22.0285,704500.0
2010-07-13 10:30:00,30.55,30.6,30.45,30.59,565600.0,22.0285,22.0646,21.9564,22.0573,565600.0
2010-07-13 11:00:00,30.59,30.7,30.59,30.69,343400.0,22.0573,22.1367,22.0573,22.1294,343400.0
2010-07-13 11:30:00,30.69,30.83,30.69,30.75,338700.0,22.1294,22.2304,22.1294,22.1727,338700.0
2010-07-13 12:00:00,30.74,30.87,30.74,30.86,340200.0,22.1655,22.2592,22.1655,22.252,340200.0
2010-07-13 12:30:00,30.86,30.87,30.75,30.8,833200.0,22.252,22.2592,22.1727,22.2088,833200.0
2010-07-13 13:00:00,30.8,30.88,30.7,30.72,236800.0,22.2088,22.2664,22.1367,22.1511,236800.0
2010-07-13 13:30:00,30.72,30.78,30.69,30.73,216500.0,22.1511,22.1943,22.1294,22.1583,216500.0
2010-07-13 14:00:00,30.73,30.83,30.72,30.74,401400.0,22.1583,22.2304,22.1511,22.1655,401400.0
2010-07-13 14:30:00,30.74,30.8,30.73,30.79,337700.0,22.1655,22.2088,22.1583,22.2016,337700.0
2010-07-13 15:00:00,30.79,30.89,30.79,30.85,686600.0,22.2016,22.2737,22.2016,22.2448,686600.0
2010-07-13 15:30:00,30.85,30.86,30.68,30.74,2659700.0,22.2448,22.252,22.1222,22.1655,2659700.0
2010-07-14 09:30:00,30.54,30.63,30.37,30.5,2602500.0,22.0213,22.0862,21.8987,21.9924,2602500.0
2010-07-14 10:00:00,30.49,30.67,30.42,30.63,538800.0,21.9852,22.115,21.9348,22.0862,538800.0
2010-07-14 10:30:00,30.63,30.7,30.61,30.68,789500.0,22.0862,22.1367,22.0718,22.1222,789500.0
2010-07-14 11:00:00,30.69,30.88,30.67,30.83,872800.0,22.1294,22.2664,22.115,22.2304,872800.0
2010-07-14 11:30:00,30.83,30.91,30.81,30.81,334400.0,22.2304,22.2881,22.216,22.216,334400.0
2010-07-14 12:00:00,30.81,30.83,30.76,30.78,180500.0,22.216,22.2304,22.1799,22.1943,180500.0
2010-07-14 12:30:00,30.79,30.81,30.72,30.75,236700.0,22.2016,22.216,22.1511,22.1727,236700.0
2010-07-14 13:00:00,30.76,30.82,30.72,30.76,195300.0,22.1799,22.2232,22.1511,22.1799,195300.0
2010-07-14 13:30:00,30.77,30.81,30.68,30.71,193000.0,22.1871,22.216,22.1222,22.1439,193000.0
2010-07-14 14:00:00,30.71,30.72,30.48,30.53,860100.0,22.1439,22.1511,21.978,22.0141,860100.0
2010-07-14 14:30:00,30.53,30.63,30.52,30.62,379200.0,22.0141,22.0862,22.0069,22.079,379200.0
2010-07-14 15:00:00,30.62,30.73,30.59,30.69,290700.0,22.079,22.1583,22.0573,22.1294,290700.0
2010-07-14 15:30:00,30.69,30.73,30.58,30.73,977500.0,22.1294,22.1583,22.0501,22.1583,977500.0
2010-07-15 09:30:00,30.73,30.78,30.59,30.65,627200.0,22.1583,22.1943,22.0573,22.1006,627200.0
2010-07-15 10:00:00,30.64,30.64,30.27,30.37,1196600.0,22.0934,22.0934,21.8266,21.8987,1196600.0
2010-07-15 10:30:00,30.38,30.43,30.33,30.41,333800.0,21.9059,21.942,21.8699,21.9275,333800.0
2010-07-15 11:00:00,30.41,30.47,30.35,30.45,388300.0,21.9275,21.9708,21.8843,21.9564,388300.0
2010-07-15 11:30:00,30.44,30.55,30.42,30.49,368400.0,21.9492,22.0285,21.9348,21.9852,368400.0
2010-07-15 12:00:00,30.49,30.49,30.36,30.37,119600.0,21.9852,21.9852,21.8915,21.8987,119600.0
2010-07-15 12:30:00,30.37,30.45,30.35,30.4,154000.0,21.8987,21.9564,21.8843,21.9203,154000.0
2010-07-15 13:00:00,30.41,30.57,30.41,30.53,200900.0,21.9275,22.0429,21.9275,22.0141,200900.0
2010-07-15 13:30:00,30.53,30.57,30.44,30.45,185400.0,22.0141,22.0429,21.9492,21.9564,185400.0
2010-07-15 14:00:00,30.45,30.53,30.42,30.53,326000.0,21.9564,22.0141,21.9348,22.0141,326000.0
2010-07-15 14:30:00,30.53,30.55,30.47,30.47,655600.0,22.0141,22.0285,21.9708,21.9708,655600.0
2010-07-15 15:00:00,30.48,30.52,30.33,30.45,915800.0,21.978,22.0069,21.8699,21.9564,915800.0
2010-07-15 15:30:00,30.45,30.78,30.45,30.71,1816000.0,21.9564,22.1943,21.9564,22.1439,1816000.0
2010-07-16 09:30:00,30.45,30.6,30.1,30.12,1548000.0,21.9564,22.0646,21.704,21.7184,1548000.0
2010-07-16 10:00:00,30.12,30.18,30.01,30.12,686800.0,21.7184,21.7617,21.6391,21.7184,686800.0
2010-07-16 10:30:00,30.12,30.28,30.07,30.27,440900.0,21.7184,21.8338,21.6824,21.8266,440900.0
2010-07-16 11:00:00,30.27,30.3,30.09,30.21,316400.0,21.8266,21.8482,21.6968,21.7833,316400.0
2010-07-16 11:30:00,30.2,30.2,30.1,30.11,420000.0,21.7761,21.7761,21.704,21.7112,420000.0
2010-07-16 12:00:00,30.1,30.14,30.01,30.08,606000.0,21.704,21.7329,21.6391,21.6896,606000.0
2010-07-16 12:30:00,30.08,30.09,30.0,30.01,213300.0,21.6896,21.6968,21.6319,21.6391,213300.0
2010-07-16 13:00:00,30.02,30.04,29.92,29.94,319100.0,21.6463,21.6608,21.5742,21.5886,319100.0
2010-07-16 13:30:00,29.93,30.03,29.87,29.9,424100.0,21.5814,21.6535,21.5382,21.5598,424100.0
2010-07-16 14:00:00,29.9,29.94,29.86,29.89,445700.0,21.5598,21.5886,21.531,21.5526,445700.0
2010-07-16 14:30:00,29.89,29.94,29.86,29.88,625200.0,21.5526,21.5886,21.531,21.5454,625200.0
2010-07-16 15:00:00,29.89,29.93,29.75,29.8,1326700.0,21.5526,21.5814,21.4516,21.4877,1326700.0
2010-07-16 15:30:00,29.8,29.92,29.76,29.83,3140500.0,21.4877,21.5742,21.4589,21.5093,3140500.0
2010-07-19 09:30:00,30.0,30.02,29.85,29.92,879100.0,21.6319,21.6463,21.5238,21.5742,879100.0
2010-07-19 10:00:00,29.91,29.93,29.62,29.63,542700.0,21.567,21.5814,21.3579,21.3651,542700.0
2010-07-19 10:30:00,29.62,29.69,29.55,29.62,523900.0,21.3579,21.4084,21.3074,21.3579,523900.0
2010-07-19 11:00:00,29.61,29.8,29.59,29.75,838500.0,21.3507,21.4877,21.3363,21.4516,838500.0
2010-07-19 11:30:00,29.75,29.76,29.67,29.74,361000.0,21.4516,21.4589,21.394,21.4444,361000.0
2010-07-19 12:00:00,29.74,29.75,29.6,29.71,222800.0,21.4444,21.4516,21.3435,21.4228,222800.0
2010-07-19 12:30:00,29.7,29.82,29.67,29.75,326000.0,21.4156,21.5021,21.394,21.4516,326000.0
2010-07-19 13:00:00,29.75,29.77,29.62,29.64,720100.0,21.4516,21.4661,21.3579,21.3723,720100.0
2010-07-19 13:30:00,29.64,29.68,29.58,29.6,164100.0,21.3723,21.4012,21.3291,21.3435,164100.0
2010-07-19 14:00:00,29.6,29.76,29.6,29.73,830500.0,21.3435,21.4589,21.3435,21.4372,830500.0
2010-07-19 14:30:00,29.73,29.88,29.71,29.8,248600.0,21.4372,21.5454,21.4228,21.4877,248600.0
2010-07-19 15:00:00,29.8,29.91,29.75,29.77,425200.0,21.4877,21.567,21.4516,21.4661,425200.0
2010-07-19 15:30:00,29.77,29.9,29.74,29.9,1302600.0,21.4661,21.5598,21.4444,21.5598,1302600.0
2010-07-20 09:30:00,29.43,30.03,29.43,29.97,1170800.0,21.2209,21.6535,21.2209,21.6103,1170800.0
2010-07-20 10:00:00,29.97,30.14,29.87,30.05,517200.0,21.6103,21.7329,21.5382,21.668,517200.0
2010-07-20 10:30:00,30.06,30.15,30.03,30.1,636700.0,21.6752,21.7401,21.6535,21.704,636700.0
2010-07-20 11:00:00,30.1,30.33,30.09,30.27,770000.0,21.704,21.8699,21.6968,21.8266,770000.0
2010-07-20 11:30:00,30.28,30.29,30.12,30.12,223700.0,21.8338,21.841,21.7184,21.7184,223700.0
2010-07-20 12:00:00,30.12,30.21,30.07,30.11,297800.0,21.7184,21.7833,21.6824,21.7112,297800.0
2010-07-20 12:30:00,30.11,30.2,30.1,30.18,79000.0,21.7112,21.7761,21.704,21.7617,79000.0
2010-07-20 13:00:00,30.19,30.25,30.13,30.25,119600.0,21.7689,21.8122,21.7257,21.8122,119600.0
2010-07-20 13:30:00,30.25,30.53,30.24,30.52,623600.0,21.8122,22.0141,21.805,22.0069,623600.0
2010-07-20 14:00:00,30.53,30.53,30.44,30.51,329700.0,22.0141,22.0141,21.9492,21.9997,329700.0
2010-07-20 14:30:00,30.5,30.58,30.49,30.52,495900.0,21.9924,22.0501,21.9852,22.0069,495900.0
2010-07-20 15:00:00,30.52,30.71,30.49,30.7,1071600.0,22.0069,22.1439,21.9852,22.1367,1071600.0
2010-07-20 15:30:00,30.7,30.79,30.66,30.78,3419500.0,22.1367,22.2016,22.1078,22.1943,3419500.0
2010-07-21 09:30:00,31.07,31.23,30.9,31.03,1170000.0,22.4035,22.5188,22.2809,22.3746,1170000.0
2010-07-21 10:00:00,31.02,31.13,30.95,31.07,685300.0,22.3674,22.4467,22.3169,22.4035,685300.0
2010-07-21 10:30:00,31.06,31.07,30.9,30.95,435800.0,22.3962,22.4035,22.2809,22.3169,435800.0
2010-07-21 11:00:00,30.96,30.96,30.74,30.8,662000.0,22.3241,22.3241,22.1655,22.2088,662000.0
2010-07-21 11:30:00,30.8,30.98,30.76,30.98,411500.0,22.2088,22.3386,22.1799,22.3386,411500.0
2010-07-21 12:00:00,30.97,31.03,30.93,30.97,444800.0,22.3313,22.3746,22.3025,22.3313,444800.0
2010-07-21 12:30:00,30.98,31.02,30.89,30.91,182600.0,22.3386,22.3674,22.2737,22.2881,182600.0
2010-07-21 13:00:00,30.91,30.96,30.9,30.95,132900.0,22.2881,22.3241,22.2809,22.3169,132900.0
2010-07-21 13:30:00,30.97,31.05,30.91,30.95,135600.0,22.3313,22.389,22.2881,22.3169,135600.0
2010-07-21 14:00:00,30.94,30.97,30.58,30.65,1320600.0,22.3097,22.3313,22.0501,22.1006,1320600.0
2010-07-21 14:30:00,30.64,30.66,30.39,30.41,1340200.0,22.0934,22.1078,21.9131,21.9275,1340200.0
2010-07-21 15:00:00,30.41,30.63,30.39,30.54,719900.0,21.9275,22.0862,21.9131,22.0213,719900.0
2010-07-21 15:30:00,30.54,30.64,30.5,30.62,1495100.0,22.0213,22.0934,21.9924,22.079,1495100.0
2010-07-22 09:30:00,31.01,31.32,30.95,31.3,1389100.0,22.3602,22.5837,22.3169,22.5693,1389100.0
2010-07-22 10:00:00,31.31,31.59,31.31,31.41,4895300.0,22.5765,22.7784,22.5765,22.6486,4895300.0
2010-07-22 10:30:00,31.42,31.59,31.38,31.53,1229400.0,22.6558,22.7784,22.627,22.7351,1229400.0
2010-07-22 11:00:00,31.53,31.55,31.47,31.52,557300.0,22.7351,22.7496,22.6919,22.7279,557300.0
2010-07-22 11:30:00,31.52,31.54,31.37,31.42,447900.0,22.7279,22.7424,22.6198,22.6558,447900.0
2010-07-22 12:00:00,31.42,31.46,31.38,31.42,355500.0,22.6558,22.6847,22.627,22.6558,355500.0
2010-07-22 12:30:00,31.42,31.42,31.37,31.41,193700.0,22.6558,22.6558,22.6198,22.6486,193700.0
2010-07-22 13:00:00,31.42,31.5,31.41,31.46,281700.0,22.6558,22.7135,22.6486,22.6847,281700.0
2010-07-22 13:30:00,31.46,31.48,31.39,31.4,480600.0,22.6847,22.6991,22.6342,22.6414,480600.0
2010-07-22 14:00:00,31.41,31.48,31.4,31.47,642000.0,22.6486,22.6991,22.6414,22.6919,642000.0
2010-07-22 14:30:00,31.47,31.47,31.33,31.38,443700.0,22.6919,22.6919,22.5909,22.627,443700.0
2010-07-22 15:00:00,31.37,31.44,31.33,31.41,323100.0,22.6198,22.6702,22.5909,22.6486,323100.0
2010-07-22 15:30:00,31.41,31.42,31.21,31.34,2756900.0,22.6486,22.6558,22.5044,22.5981,2756900.0
2010-07-23 09:30:00,31.37,31.66,31.34,31.4,1097000.0,22.6198,22.8289,22.5981,22.6414,1097000.0
2010-07-23 10:00:00,31.39,31.63,31.33,31.63,694600.0,22.6342,22.8072,22.5909,22.8072,694600.0
2010-07-23 10:30:00,31.63,31.74,31.63,31.64,482400.0,22.8072,22.8866,22.8072,22.8145,482400.0
2010-07-23 11:00:00,31.62,31.71,31.57,31.68,723400.0,22.8,22.8649,22.764,22.8433,723400.0
2010-07-23 11:30:00,31.69,31.72,31.56,31.64,615400.0,22.8505,22.8721,22.7568,22.8145,615400.0
2010-07-23 12:00:00,31.65,31.72,31.47,31.64,1130400.0,22.8217,22.8721,22.6919,22.8145,1130400.0
2010-07-23 12:30:00,31.65,31.69,31.53,31.69,880700.0,22.8217,22.8505,22.7351,22.8505,880700.0
2010-07-23 13:00:00,31.68,31.88,31.61,31.88,562500.0,22.8433,22.9875,22.7928,22.9875,562500.0
2010-07-23 13:30:00,31.89,31.96,31.85,31.95,692200.0,22.9947,23.0452,22.9659,23.038,692200.0
2010-07-23 14:00:00,31.95,32.01,31.89,31.95,583300.0,23.038,23.0813,22.9947,23.038,583300.0
2010-07-23 14:30:00,31.95,32.05,31.91,32.01,660300.0,23.038,23.1101,23.0091,23.0813,660300.0
2010-07-23 15:00:00,32.0,32.03,31.9,31.96,780800.0,23.074,23.0957,23.0019,23.0452,780800.0
2010-07-23 15:30:00,31.95,32.0,31.79,31.99,3080600.0,23.038,23.074,22.9226,23.0668,3080600.0
2010-07-26 09:30:00,32.08,32.09,31.88,31.96,754400.0,23.1317,23.1389,22.9875,23.0452,754400.0
2010-07-26 10:00:00,31.95,32.16,31.95,32.02,716200.0,23.038,23.1894,23.038,23.0885,716200.0
2010-07-26 10:30:00,32.02,32.07,31.96,32.01,411100.0,23.0885,23.1245,23.0452,23.0813,411100.0
2010-07-26 11:00:00,32.03,32.13,31.95,32.09,585000.0,23.0957,23.1678,23.038,23.1389,585000.0
2010-07-26 11:30:00,32.09,32.16,32.08,32.08,255500.0,23.1389,23.1894,23.1317,23.1317,255500.0
2010-07-26 12:00:00,32.09,32.14,32.06,32.12,167800.0,23.1389,23.175,23.1173,23.1606,167800.0
2010-07-26 12:30:00,32.12,32.15,32.06,32.15,157900.0,23.1606,23.1822,23.1173,23.1822,157900.0
2010-07-26 13:00:00,32.15,32.16,32.07,32.09,131500.0,23.1822,23.1894,23.1245,23.1389,131500.0
2010-07-26 13:30:00,32.1,32.13,32.04,32.13,1068700.0,23.1461,23.1678,23.1029,23.1678,1068700.0
2010-07-26 14:00:00,32.12,32.12,31.98,31.99,263100.0,23.1606,23.1606,23.0596,23.0668,263100.0
2010-07-26 14:30:00,31.98,31.98,31.9,31.96,472100.0,23.0596,23.0596,23.0019,23.0452,472100.0
2010-07-26 15:00:00,31.96,32.12,31.95,32.06,364900.0,23.0452,23.1606,23.038,23.1173,364900.0
2010-07-26 15:30:00,32.07,32.19,32.04,32.18,1926600.0,23.1245,23.211,23.1029,23.2038,1926600.0
2010-07-27 09:30:00,32.44,32.5,32.15,32.18,2088900.0,23.3913,23.4346,23.1822,23.2038,2088900.0
2010-07-27 10:00:00,32.17,32.34,32.05,32.17,1204400.0,23.1966,23.3192,23.1101,23.1966,1204400.0
2010-07-27 10:30:00,32.18,32.19,32.01,32.04,1075500.0,23.2038,23.211,23.0813,23.1029,1075500.0
2010-07-27 11:00:00,32.04,32.05,31.85,31.89,514000.0,23.1029,23.1101,22.9659,22.9947,514000.0
2010-07-27 11:30:00,31.9,31.97,31.87,31.97,172300.0,23.0019,23.0524,22.9803,23.0524,172300.0
2010-07-27 12:00:00,31.97,32.07,31.92,32.05,177000.0,23.0524,23.1245,23.0164,23.1101,177000.0
2010-07-27 12:30:00,32.05,32.05,31.87,31.89,151300.0,23.1101,23.1101,22.9803,22.9947,151300.0
2010-07-27 13:00:00,31.88,31.93,31.81,31.82,315800.0,22.9875,23.0236,22.937,22.9442,315800.0
2010-07-27 13:30:00,31.82,31.95,31.8,31.92,238600.0,22.9442,23.038,22.9298,23.0164,238600.0
2010-07-27 14:00:00,31.91,32.02,31.89,31.97,255500.0,23.0091,23.0885,22.9947,23.0524,255500.0
2010-07-27 14:30:00,31.98,32.0,31.84,31.89,439000.0,23.0596,23.074,22.9587,22.9947,439000.0
2010-07-27 15:00:00,31.89,32.06,31.89,32.06,416100.0,22.9947,23.1173,22.9947,23.1173,416100.0
2010-07-27 15:30:00,32.06,32.06,31.94,32.0,1129600.0,23.1173,23.1173,23.0308,23.074,1129600.0
2010-07-28 09:30:00,31.78,32.06,31.71,32.05,568000.0,22.9154,23.1173,22.8649,23.1101,568000.0
2010-07-28 10:00:00,32.06,32.07,31.86,31.93,1188100.0,23.1173,23.1245,22.9731,23.0236,1188100.0
2010-07-28 10:30:00,31.93,31.98,31.8,31.96,356100.0,23.0236,23.0596,22.9298,23.0452,356100.0
2010-07-28 11:00:00,31.96,31.99,31.86,31.92,342900.0,23.0452,23.0668,22.9731,23.0164,342900.0
2010-07-28 11:30:00,31.92,32.0,31.9,31.94,176700.0,23.0164,23.074,23.0019,23.0308,176700.0
2010-07-28 12:00:00,31.94,31.98,31.9,31.91,198300.0,23.0308,23.0596,23.0019,23.0091,198300.0
2010-07-28 12:30:00,31.91,32.04,31.91,32.04,115200.0,23.0091,23.1029,23.0091,23.1029,115200.0
2010-07-28 13:00:00,32.04,32.04,31.9,31.91,287200.0,23.1029,23.1029,23.0019,23.0091,287200.0
2010-07-28 13:30:00,31.91,32.0,31.87,31.97,486400.0,23.0091,23.074,22.9803,23.0524,486400.0
2010-07-28 14:00:00,31.97,32.01,31.84,31.88,3546000.0,23.0524,23.0813,22.9587,22.9875,3546000.0
2010-07-28 14:30:00,31.88,31.97,31.81,31.82,890100.0,22.9875,23.0524,22.937,22.9442,890100.0
2010-07-28 15:00:00,31.82,31.85,31.7,31.84,1256900.0,22.9442,22.9659,22.8577,22.9587,1256900.0
2010-07-28 15:30:00,31.83,31.9,31.78,31.85,1063600.0,22.9515,23.0019,22.9154,22.9659,1063600.0
2010-07-29 09:30:00,32.05,32.33,32.05,32.13,988700.0,23.1101,23.312,23.1101,23.1678,988700.0
2010-07-29 10:00:00,32.13,32.13,32.01,32.04,642300.0,23.1678,23.1678,23.0813,23.1029,642300.0
2010-07-29 10:30:00,32.04,32.05,31.92,31.95,2083200.0,23.1029,23.1101,23.0164,23.038,2083200.0
2010-07-29 11:00:00,31.95,31.96,31.67,31.68,312100.0,23.038,23.0452,22.8361,22.8433,312100.0
2010-07-29 11:30:00,31.67,31.7,31.58,31.61,379100.0,22.8361,22.8577,22.7712,22.7928,379100.0
2010-07-29 12:00:00,31.61,31.68,31.53,31.64,248200.0,22.7928,22.8433,22.7351,22.8145,248200.0
2010-07-29 12:30:00,31.65,31.67,31.53,31.65,437600.0,22.8217,22.8361,22.7351,22.8217,437600.0
2010-07-29 13:00:00,31.64,31.85,31.63,31.85,253100.0,22.8145,22.9659,22.8072,22.9659,253100.0
2010-07-29 13:30:00,31.85,31.92,31.84,31.84,265900.0,22.9659,23.0164,22.9587,22.9587,265900.0
2010-07-29 14:00:00,31.84,31.92,31.75,31.92,269300.0,22.9587,23.0164,22.8938,23.0164,269300.0
2010-07-29 14:30:00,31.94,32.02,31.85,31.96,379200.0,23.0308,23.0885,22.9659,23.0452,379200.0
2010-07-29 15:00:00,31.97,32.04,31.92,32.01,346700.0,23.0524,23.1029,23.0164,23.0813,346700.0
2010-07-29 15:30:00,32.02,32.02,31.8,31.83,1031700.0,23.0885,23.0885,22.9298,22.9515,1031700.0
2010-07-30 09:30:00,31.52,31.77,31.42,31.66,1650500.0,22.7279,22.9082,22.6558,22.8289,1650500.0
2010-07-30 10:00:00,31.66,31.83,31.65,31.8,335600.0,22.8289,22.9515,22.8217,22.9298,335600.0
2010-07-30 10:30:00,31.8,32.01,31.79,31.96,598400.0,22.9298,23.0813,22.9226,23.0452,598400.0
2010-07-30 11:00:00,31.96,32.0,31.86,31.88,203400.0,23.0452,23.074,22.9731,22.9875,203400.0
2010-07-30 11:30:00,31.89,31.94,31.81,31.94,561700.0,22.9947,23.0308,22.937,23.0308,561700.0
2010-07-30 12:00:00,31.94,31.95,31.84,31.88,224500.0,23.0308,23.038,22.9587,22.9875,224500.0
2010-07-30 12:30:00,31.87,31.93,31.82,31.91,204900.0,22.9803,23.0236,22.9442,23.0091,204900.0
2010-07-30 13:00:00,31.91,31.97,31.84,31.86,196900.0,23.0091,23.0524,22.9587,22.9731,196900.0
2010-07-30 13:30:00,31.86,31.86,31.67,31.68,705700.0,22.9731,22.9731,22.8361,22.8433,705700.0
2010-07-30 14:00:00,31.68,31.94,31.68,31.92,590100.0,22.8433,23.0308,22.8433,23.0164,590100.0
2010-07-30 14:30:00,31.91,31.95,31.87,31.9,588800.0,23.0091,23.038,22.9803,23.0019,588800.0
2010-07-30 15:00:00,31.9,32.13,31.87,32.09,556000.0,23.0019,23.1678,22.9803,23.1389,556000.0
2010-07-30 15:30:00,32.09,32.12,31.97,31.99,1475300.0,23.1389,23.1606,23.0524,23.0668,1475300.0
2010-08-02 09:30:00,32.52,32.62,32.44,32.59,2167700.0,23.449,23.5211,23.3913,23.4995,2167700.0
2010-08-02 10:00:00,32.6,32.77,32.6,32.72,2191400.0,23.5067,23.6293,23.5067,23.5932,2191400.0
2010-08-02 10:30:00,32.72,32.78,32.69,32.77,1820400.0,23.5932,23.6365,23.5716,23.6293,1820400.0
2010-08-02 11:00:00,32.77,32.78,32.69,32.73,544000.0,23.6293,23.6365,23.5716,23.6004,544000.0
2010-08-02 11:30:00,32.74,32.82,32.74,32.8,585300.0,23.6076,23.6653,23.6076,23.6509,585300.0
2010-08-02 12:00:00,32.81,32.81,32.72,32.73,518600.0,23.6581,23.6581,23.5932,23.6004,518600.0
2010-08-02 12:30:00,32.73,32.78,32.69,32.75,493900.0,23.6004,23.6365,23.5716,23.6148,493900.0
2010-08-02 13:00:00,32.76,32.81,32.76,32.76,401300.0,23.622,23.6581,23.622,23.622,401300.0
2010-08-02 13:30:00,32.75,32.79,32.71,32.77,424000.0,23.6148,23.6437,23.586,23.6293,424000.0
2010-08-02 14:00:00,32.76,32.79,32.72,32.76,456300.0,23.622,23.6437,23.5932,23.622,456300.0
2010-08-02 14:30:00,32.76,32.87,32.76,32.86,1024400.0,23.622,23.7014,23.622,23.6942,1024400.0
2010-08-02 15:00:00,32.86,32.92,32.83,32.89,1142600.0,23.6942,23.7374,23.6725,23.7158,1142600.0
2010-08-02 15:30:00,32.89,32.93,32.82,32.84,3853300.0,23.7158,23.7446,23.6653,23.6797,3853300.0
2010-08-03 09:30:00,32.55,32.56,32.38,32.41,1301800.0,23.4706,23.4778,23.348,23.3697,1301800.0
2010-08-03 10:00:00,32.41,32.42,32.2,32.26,1088400.0,23.3697,23.3769,23.2183,23.2615,1088400.0
2010-08-03 10:30:00,32.26,32.42,32.25,32.42,431000.0,23.2615,23.3769,23.2543,23.3769,431000.0
2010-08-03 11:00:00,32.43,32.48,32.37,32.42,374100.0,23.3841,23.4202,23.3408,23.3769,374100.0
2010-08-03 11:30:00,32.43,32.5,32.42,32.45,248200.0,23.3841,23.4346,23.3769,23.3985,248200.0
2010-08-03 12:00:00,32.45,32.45,32.28,32.28,262700.0,23.3985,23.3985,23.2759,23.2759,262700.0
2010-08-03 12:30:00,32.29,32.37,32.28,32.33,361400.0,23.2831,23.3408,23.2759,23.312,361400.0
2010-08-03 13:00:00,32.33,32.34,32.27,32.3,306800.0,23.312,23.3192,23.2687,23.2904,306800.0
2010-08-03 13:30:00,32.3,32.36,32.3,32.34,301300.0,23.2904,23.3336,23.2904,23.3192,301300.0
2010-08-03 14:00:00,32.33,32.43,32.32,32.43,305300.0,23.312,23.3841,23.3048,23.3841,305300.0
2010-08-03 14:30:00,32.44,32.44,32.37,32.4,255500.0,23.3913,23.3913,23.3408,23.3625,255500.0
2010-08-03 15:00:00,32.39,32.39,32.3,32.33,505600.0,23.3553,23.3553,23.2904,23.312,505600.0
2010-08-03 15:30:00,32.33,32.34,32.24,32.3,2747800.0,23.312,23.3192,23.2471,23.2904,2747800.0
2010-08-04 09:30:00,32.46,32.49,32.37,32.46,587000.0,23.4057,23.4274,23.3408,23.4057,587000.0
2010-08-04 10:00:00,32.46,32.56,32.28,32.34,526100.0,23.4057,23.4778,23.2759,23.3192,526100.0
2010-08-04 10:30:00,32.35,32.38,32.26,32.35,418600.0,23.3264,23.348,23.2615,23.3264,418600.0
2010-08-04 11:00:00,32.36,32.4,32.31,32.38,218700.0,23.3336,23.3625,23.2976,23.348,218700.0
2010-08-04 11:30:00,32.38,32.41,32.34,32.36,310700.0,23.348,23.3697,23.3192,23.3336,310700.0
2010-08-04 12:00:00,32.36,32.47,32.35,32.44,267300.0,23.3336,23.4129,23.3264,23.3913,267300.0
2010-08-04 12:30:00,32.44,32.48,32.4,32.41,186100.0,23.3913,23.4202,23.3625,23.3697,186100.0
2010-08-04 13:00:00,32.41,32.44,32.36,32.38,240900.0,23.3697,23.3913,23.3336,23.348,240900.0
2010-08-04 13:30:00,32.37,32.43,32.35,32.38,212600.0,23.3408,23.3841,23.3264,23.348,212600.0
2010-08-04 14:00:00,32.38,32.46,32.36,32.45,142800.0,23.348,23.4057,23.3336,23.3985,142800.0
2010-08-04 14:30:00,32.46,32.54,32.42,32.5,460100.0,23.4057,23.4634,23.3769,23.4346,460100.0
2010-08-04 15:00:00,32.5,32.59,32.49,32.57,759200.0,23.4346,23.4995,23.4274,23.485,759200.0
2010-08-04 15:30:00,32.58,32.6,32.5,32.54,1061300.0,23.4923,23.5067,23.4346,23.4634,1061300.0
2010-08-05 09:30:00,32.43,32.58,32.37,32.52,684100.0,23.3841,23.4923,23.3408,23.449,684100.0
2010-08-05 10:00:00,32.53,32.67,32.48,32.65,373400.0,23.4562,23.5572,23.4202,23.5427,373400.0
2010-08-05 10:30:00,32.65,32.66,32.4,32.44,899000.0,23.5427,23.5499,23.3625,23.3913,899000.0
2010-08-05 11:00:00,32.45,32.54,32.39,32.52,898900.0,23.3985,23.4634,23.3553,23.449,898900.0
2010-08-05 11:30:00,32.51,32.59,32.47,32.51,310800.0,23.4418,23.4995,23.4129,23.4418,310800.0
2010-08-05 12:00:00,32.51,32.6,32.5,32.58,193500.0,23.4418,23.5067,23.4346,23.4923,193500.0
2010-08-05 12:30:00,32.59,32.6,32.51,32.51,307900.0,23.4995,23.5067,23.4418,23.4418,307900.0
2010-08-05 13:00:00,32.52,32.53,32.44,32.53,268800.0,23.449,23.4562,23.3913,23.4562,268800.0
2010-08-05 13:30:00,32.53,32.59,32.52,32.55,182900.0,23.4562,23.4995,23.449,23.4706,182900.0
2010-08-05 14:00:00,32.56,32.58,32.52,32.54,134000.0,23.4778,23.4923,23.449,23.4634,134000.0
2010-08-05 14:30:00,32.54,32.58,32.51,32.58,621900.0,23.4634,23.4923,23.4418,23.4923,621900.0
2010-08-05 15:00:00,32.58,32.63,32.57,32.59,237800.0,23.4923,23.5283,23.485,23.4995,237800.0
2010-08-05 15:30:00,32.58,32.65,32.57,32.65,991700.0,23.4923,23.5427,23.485,23.5427,991700.0
2010-08-06 09:30:00,32.42,32.84,32.4,32.77,1419900.0,23.3769,23.6797,23.3625,23.6293,1419900.0
2010-08-06 10:00:00,32.77,32.78,32.58,32.6,730900.0,23.6293,23.6365,23.4923,23.5067,730900.0
2010-08-06 10:30:00,32.6,32.68,32.23,32.26,822000.0,23.5067,23.5644,23.2399,23.2615,822000.0
2010-08-06 11:00:00,32.25,32.4,32.18,32.38,910700.0,23.2543,23.3625,23.2038,23.348,910700.0
2010-08-06 11:30:00,32.38,32.38,32.29,32.29,318500.0,23.348,23.348,23.2831,23.2831,318500.0
2010-08-06 12:00:00,32.3,32.33,32.25,32.28,178900.0,23.2904,23.312,23.2543,23.2759,178900.0
2010-08-06 12:30:00,32.28,32.38,32.26,32.27,432000.0,23.2759,23.348,23.2615,23.2687,432000.0
2010-08-06 13:00:00,32.27,32.31,32.23,32.28,302700.0,23.2687,23.2976,23.2399,23.2759,302700.0
2010-08-06 13:30:00,32.28,32.31,32.24,32.26,301500.0,23.2759,23.2976,23.2471,23.2615,301500.0
2010-08-06 14:00:00,32.25,32.29,32.21,32.29,112400.0,23.2543,23.2831,23.2255,23.2831,112400.0
2010-08-06 14:30:00,32.28,32.43,32.25,32.4,590800.0,23.2759,23.3841,23.2543,23.3625,590800.0
2010-08-06 15:00:00,32.4,32.49,32.33,32.44,579900.0,23.3625,23.4274,23.312,23.3913,579900.0
2010-08-06 15:30:00,32.45,32.54,32.41,32.52,1480800.0,23.3985,23.4634,23.3697,23.449,1480800.0
2010-08-09 09:30:00,32.75,32.75,32.48,32.53,648000.0,23.6148,23.6148,23.4202,23.4562,648000.0
2010-08-09 10:00:00,32.53,32.62,32.48,32.51,337500.0,23.4562,23.5211,23.4202,23.4418,337500.0
2010-08-09 10:30:00,32.52,32.63,32.51,32.62,278900.0,23.449,23.5283,23.4418,23.5211,278900.0
2010-08-09 11:00:00,32.62,32.69,32.59,32.63,266900.0,23.5211,23.5716,23.4995,23.5283,266900.0
2010-08-09 11:30:00,32.63,32.68,32.61,32.62,180200.0,23.5283,23.5644,23.5139,23.5211,180200.0
2010-08-09 12:00:00,32.61,32.66,32.6,32.61,196400.0,23.5139,23.5499,23.5067,23.5139,196400.0
2010-08-09 12:30:00,32.61,32.62,32.59,32.62,130700.0,23.5139,23.5211,23.4995,23.5211,130700.0
2010-08-09 13:00:00,32.62,32.69,32.61,32.64,104800.0,23.5211,23.5716,23.5139,23.5355,104800.0
2010-08-09 13:30:00,32.63,32.65,32.61,32.64,69400.0,23.5283,23.5427,23.5139,23.5355,69400.0
2010-08-09 14:00:00,32.64,32.68,32.61,32.66,313300.0,23.5355,23.5644,23.5139,23.5499,313300.0
2010-08-09 14:30:00,32.67,32.76,32.67,32.75,361500.0,23.5572,23.622,23.5572,23.6148,361500.0
2010-08-09 15:00:00,32.75,32.75,32.64,32.67,176800.0,23.6148,23.6148,23.5355,23.5572,176800.0
2010-08-09 15:30:00,32.66,32.71,32.63,32.66,1159800.0,23.5499,23.586,23.5283,23.5499,1159800.0
2010-08-10 09:30:00,32.33,32.33,32.02,32.15,1804000.0,23.312,23.312,23.0885,23.1822,1804000.0
2010-08-10 10:00:00,32.15,32.17,32.05,32.16,822300.0,23.1822,23.1966,23.1101,23.1894,822300.0
2010-08-10 10:30:00,32.15,32.17,32.05,32.09,670900.0,23.1822,23.1966,23.1101,23.1389,670900.0
2010-08-10 11:00:00,32.1,32.12,32.03,32.1,752200.0,23.1461,23.1606,23.0957,23.1461,752200.0
2010-08-10 11:30:00,32.11,32.17,32.1,32.14,323500.0,23.1534,23.1966,23.1461,23.175,323500.0
2010-08-10 12:00:00,32.14,32.18,32.11,32.17,120400.0,23.175,23.2038,23.1534,23.1966,120400.0
2010-08-10 12:30:00,32.18,32.18,32.1,32.13,197700.0,23.2038,23.2038,23.1461,23.1678,197700.0
2010-08-10 13:00:00,32.12,32.13,32.01,32.03,300100.0,23.1606,23.1678,23.0813,23.0957,300100.0
2010-08-10 13:30:00,32.02,32.1,32.01,32.09,309100.0,23.0885,23.1461,23.0813,23.1389,309100.0
2010-08-10 14:00:00,32.09,32.39,32.08,32.34,2309900.0,23.1389,23.3553,23.1317,23.3192,2309900.0
2010-08-10 14:30:00,32.35,32.53,32.35,32.38,793100.0,23.3264,23.4562,23.3264,23.348,793100.0
2010-08-10 15:00:00,32.38,32.46,32.24,32.35,718700.0,23.348,23.4057,23.2471,23.3264,718700.0
2010-08-10 15:30:00,32.36,32.44,32.31,32.33,1471800.0,23.3336,23.3913,23.2976,23.312,1471800.0
2010-08-11 09:30:00,31.71,31.74,31.53,31.6,2101000.0,22.8649,22.8866,22.7351,22.7856,2101000.0
2010-08-11 10:00:00,31.6,31.66,31.54,31.6,670000.0,22.7856,22.8289,22.7424,22.7856,670000.0
2010-08-11 10:30:00,31.59,31.59,31.39,31.4,1143900.0,22.7784,22.7784,22.6342,22.6414,1143900.0
2010-08-11 11:00:00,31.4,31.4,31.23,31.33,2808600.0,22.6414,22.6414,22.5188,22.5909,2808600.0
2010-08-11 11:30:00,31.33,31.4,31.32,31.36,660800.0,22.5909,22.6414,22.5837,22.6126,660800.0
2010-08-11 12:00:00,31.36,31.38,31.31,31.37,313400.0,22.6126,22.627,22.5765,22.6198,313400.0
2010-08-11 12:30:00,31.36,31.37,31.26,31.27,310800.0,22.6126,22.6198,22.5405,22.5477,310800.0
2010-08-11 13:00:00,31.27,31.39,31.26,31.36,665500.0,22.5477,22.6342,22.5405,22.6126,665500.0
2010-08-11 13:30:00,31.36,31.37,31.29,31.29,125600.0,22.6126,22.6198,22.5621,22.5621,125600.0
2010-08-11 14:00:00,31.29,31.38,31.29,31.37,1858300.0,22.5621,22.627,22.5621,22.6198,1858300.0
2010-08-11 14:30:00,31.37,31.38,31.25,31.3,811200.0,22.6198,22.627,22.5332,22.5693,811200.0
2010-08-11 15:00:00,31.3,31.33,31.27,31.31,821000.0,22.5693,22.5909,22.5477,22.5765,821000.0
2010-08-11 15:30:00,31.32,31.38,31.28,31.3,3569700.0,22.5837,22.627,22.5549,22.5693,3569700.0
2010-08-12 09:30:00,30.87,31.22,30.86,31.15,1736000.0,22.2592,22.5116,22.252,22.4611,1736000.0
2010-08-12 10:00:00,31.15,31.34,31.14,31.16,1775900.0,22.4611,22.5981,22.4539,22.4683,1775900.0
2010-08-12 10:30:00,31.17,31.44,31.16,31.38,582400.0,22.4756,22.6702,22.4683,22.627,582400.0
2010-08-12 11:00:00,31.37,31.48,31.3,31.47,644300.0,22.6198,22.6991,22.5693,22.6919,644300.0
2010-08-12 11:30:00,31.46,31.49,31.43,31.48,402200.0,22.6847,22.7063,22.663,22.6991,402200.0
2010-08-12 12:00:00,31.47,31.53,31.42,31.48,377900.0,22.6919,22.7351,22.6558,22.6991,377900.0
2010-08-12 12:30:00,31.47,31.54,31.47,31.54,469200.0,22.6919,22.7424,22.6919,22.7424,469200.0
2010-08-12 13:00:00,31.54,31.56,31.43,31.44,677900.0,22.7424,22.7568,22.663,22.6702,677900.0
2010-08-12 13:30:00,31.44,31.45,31.29,31.29,398000.0,22.6702,22.6775,22.5621,22.5621,398000.0
2010-08-12 14:00:00,31.3,31.38,31.3,31.35,568200.0,22.5693,22.627,22.5693,22.6053,568200.0
2010-08-12 14:30:00,31.35,31.41,31.3,31.4,394800.0,22.6053,22.6486,22.5693,22.6414,394800.0
2010-08-12 15:00:00,31.39,31.54,31.39,31.43,636100.0,22.6342,22.7424,22.6342,22.663,636100.0
2010-08-12 15:30:00,31.44,31.49,31.33,31.4,2144800.0,22.6702,22.7063,22.5909,22.6414,2144800.0
2010-08-13 09:30:00,31.33,31.44,31.23,31.43,1405000.0,22.5909,22.6702,22.5188,22.663,1405000.0
2010-08-13 10:00:00,31.42,31.47,31.29,31.35,536000.0,22.6558,22.6919,22.5621,22.6053,536000.0
2010-08-13 10:30:00,31.35,31.4,31.25,31.3,806600.0,22.6053,22.6414,22.5332,22.5693,806600.0
2010-08-13 11:00:00,31.29,31.34,31.24,31.27,424000.0,22.5621,22.5981,22.526,22.5477,424000.0
2010-08-13 11:30:00,31.27,31.29,31.19,31.29,190800.0,22.5477,22.5621,22.49,22.5621,190800.0
2010-08-13 12:00:00,31.29,31.35,31.28,31.35,120100.0,22.5621,22.6053,22.5549,22.6053,120100.0
2010-08-13 12:30:00,31.36,31.42,31.31,31.42,218400.0,22.6126,22.6558,22.5765,22.6558,218400.0
2010-08-13 13:00:00,31.42,31.45,31.38,31.42,332500.0,22.6558,22.6775,22.627,22.6558,332500.0
2010-08-13 13:30:00,31.41,31.46,31.38,31.41,272700.0,22.6486,22.6847,22.627,22.6486,272700.0
2010-08-13 14:00:00,31.4,31.42,31.36,31.4,134400.0,22.6414,22.6558,22.6126,22.6414,134400.0
2010-08-13 14:30:00,31.4,31.41,31.32,31.33,100300.0,22.6414,22.6486,22.5837,22.5909,100300.0
2010-08-13 15:00:00,31.34,31.4,31.33,31.36,301300.0,22.5981,22.6414,22.5909,22.6126,301300.0
2010-08-13 15:30:00,31.36,31.41,31.29,31.31,831600.0,22.6126,22.6486,22.5621,22.5765,831600.0
2010-08-16 09:30:00,31.16,31.47,31.1,31.38,1232400.0,22.4683,22.6919,22.4251,22.627,1232400.0
2010-08-16 10:00:00,31.37,31.56,31.3,31.53,699600.0,22.6198,22.7568,22.5693,22.7351,699600.0
2010-08-16 10:30:00,31.53,31.6,31.49,31.5,322200.0,22.7351,22.7856,22.7063,22.7135,322200.0
2010-08-16 11:00:00,31.5,31.51,31.39,31.42,263400.0,22.7135,22.7207,22.6342,22.6558,263400.0
2010-08-16 11:30:00,31.41,31.54,31.41,31.5,252100.0,22.6486,22.7424,22.6486,22.7135,252100.0
2010-08-16 12:00:00,31.49,31.55,31.47,31.55,234500.0,22.7063,22.7496,22.6919,22.7496,234500.0
2010-08-16 12:30:00,31.55,31.6,31.53,31.58,424000.0,22.7496,22.7856,22.7351,22.7712,424000.0
2010-08-16 13:00:00,31.59,31.63,31.57,31.59,92600.0,22.7784,22.8072,22.764,22.7784,92600.0
2010-08-16 13:30:00,31.59,31.64,31.53,31.55,265400.0,22.7784,22.8145,22.7351,22.7496,265400.0
2010-08-16 14:00:00,31.57,31.59,31.47,31.52,177800.0,22.764,22.7784,22.6919,22.7279,177800.0
2010-08-16 14:30:00,31.52,31.53,31.38,31.39,320100.0,22.7279,22.7351,22.627,22.6342,320100.0
2010-08-16 15:00:00,31.38,31.43,31.32,31.41,479900.0,22.627,22.663,22.5837,22.6486,479900.0
2010-08-16 15:30:00,31.41,31.47,31.37,31.45,1018500.0,22.6486,22.6919,22.6198,22.6775,1018500.0
2010-08-17 09:30:00,31.88,32.13,31.88,32.09,1982800.0,22.9875,23.1678,22.9875,23.1389,1982800.0
2010-08-17 10:00:00,32.09,32.14,32.03,32.09,754600.0,23.1389,23.175,23.0957,23.1389,754600.0
2010-08-17 10:30:00,32.1,32.25,32.09,32.22,1503100.0,23.1461,23.2543,23.1389,23.2327,1503100.0
2010-08-17 11:00:00,32.22,32.33,32.22,32.3,554900.0,23.2327,23.312,23.2327,23.2904,554900.0
2010-08-17 11:30:00,32.3,32.37,32.3,32.33,400000.0,23.2904,23.3408,23.2904,23.312,400000.0
2010-08-17 12:00:00,32.33,32.34,32.27,32.29,225400.0,23.312,23.3192,23.2687,23.2831,225400.0
2010-08-17 12:30:00,32.3,32.35,32.29,32.3,207000.0,23.2904,23.3264,23.2831,23.2904,207000.0
2010-08-17 13:00:00,32.3,32.42,32.29,32.41,378300.0,23.2904,23.3769,23.2831,23.3697,378300.0
2010-08-17 13:30:00,32.4,32.42,32.33,32.34,332200.0,23.3625,23.3769,23.312,23.3192,332200.0
2010-08-17 14:00:00,32.34,32.38,32.33,32.38,383100.0,23.3192,23.348,23.312,23.348,383100.0
2010-08-17 14:30:00,32.38,32.39,32.33,32.34,476900.0,23.348,23.3553,23.312,23.3192,476900.0
2010-08-17 15:00:00,32.33,32.34,32.27,32.34,680900.0,23.312,23.3192,23.2687,23.3192,680900.0
2010-08-17 15:30:00,32.34,32.35,32.15,32.19,2456900.0,23.3192,23.3264,23.1822,23.211,2456900.0
2010-08-18 09:30:00,32.15,32.17,31.9,32.06,1400300.0,23.1822,23.1966,23.0019,23.1173,1400300.0
2010-08-18 10:00:00,32.06,32.18,31.95,31.97,547800.0,23.1173,23.2038,23.038,23.0524,547800.0
2010-08-18 10:30:00,31.97,32.07,31.95,32.02,489700.0,23.0524,23.1245,23.038,23.0885,489700.0
2010-08-18 11:00:00,32.03,32.26,32.0,32.22,1596600.0,23.0957,23.2615,23.074,23.2327,1596600.0
2010-08-18 11:30:00,32.22,32.27,32.17,32.23,336200.0,23.2327,23.2687,23.1966,23.2399,336200.0
2010-08-18 12:00:00,32.23,32.25,32.21,32.24,178900.0,23.2399,23.2543,23.2255,23.2471,178900.0
2010-08-18 12:30:00,32.24,32.33,32.19,32.32,315500.0,23.2471,23.312,23.211,23.3048,315500.0
2010-08-18 13:00:00,32.32,32.42,32.31,32.39,333900.0,23.3048,23.3769,23.2976,23.3553,333900.0
2010-08-18 13:30:00,32.39,32.41,32.33,32.38,184600.0,23.3553,23.3697,23.312,23.348,184600.0
2010-08-18 14:00:00,32.39,32.46,32.33,32.43,1024600.0,23.3553,23.4057,23.312,23.3841,1024600.0
2010-08-18 14:30:00,32.44,32.44,32.37,32.38,354400.0,23.3913,23.3913,23.3408,23.348,354400.0
2010-08-18 15:00:00,32.39,32.41,32.26,32.32,655200.0,23.3553,23.3697,23.2615,23.3048,655200.0
2010-08-18 15:30:00,32.32,32.36,32.27,32.3,1576700.0,23.3048,23.3336,23.2687,23.2904,1576700.0
2010-08-19 09:30:00,32.14,32.27,32.06,32.11,1250700.0,23.175,23.2687,23.1173,23.1534,1250700.0
2010-08-19 10:00:00,32.1,32.1,31.75,31.83,1567000.0,23.1461,23.1461,22.8938,22.9515,1567000.0
2010-08-19 10:30:00,31.82,31.87,31.66,31.71,1463900.0,22.9442,22.9803,22.8289,22.8649,1463900.0
2010-08-19 11:00:00,31.71,31.73,31.63,31.65,414300.0,22.8649,22.8794,22.8072,22.8217,414300.0
2010-08-19 11:30:00,31.66,31.66,31.4,31.47,877600.0,22.8289,22.8289,22.6414,22.6919,877600.0
2010-08-19 12:00:00,31.47,31.57,31.45,31.52,877000.0,22.6919,22.764,22.6775,22.7279,877000.0
2010-08-19 12:30:00,31.53,31.57,31.5,31.54,171100.0,22.7351,22.764,22.7135,22.7424,171100.0
2010-08-19 13:00:00,31.54,31.6,31.54,31.56,221400.0,22.7424,22.7856,22.7424,22.7568,221400.0
2010-08-19 13:30:00,31.55,31.57,31.46,31.46,196100.0,22.7496,22.764,22.6847,22.6847,196100.0
2010-08-19 14:00:00,31.46,31.57,31.42,31.54,369100.0,22.6847,22.764,22.6558,22.7424,369100.0
2010-08-19 14:30:00,31.55,31.61,31.51,31.54,555600.0,22.7496,22.7928,22.7207,22.7424,555600.0
2010-08-19 15:00:00,31.53,31.7,31.5,31.63,727600.0,22.7351,22.8577,22.7135,22.8072,727600.0
2010-08-19 15:30:00,31.61,31.67,31.56,31.58,2521300.0,22.7928,22.8361,22.7568,22.7712,2521300.0
2010-08-20 09:30:00,31.38,31.52,31.29,31.37,1955500.0,22.627,22.7279,22.5621,22.6198,1955500.0
2010-08-20 10:00:00,31.37,31.44,31.32,31.37,1047400.0,22.6198,22.6702,22.5837,22.6198,1047400.0
2010-08-20 10:30:00,31.37,31.47,31.36,31.45,680800.0,22.6198,22.6919,22.6126,22.6775,680800.0
2010-08-20 11:00:00,31.44,31.48,31.35,31.37,260600.0,22.6702,22.6991,22.6053,22.6198,260600.0
2010-08-20 11:30:00,31.37,31.37,31.2,31.22,259400.0,22.6198,22.6198,22.4972,22.5116,259400.0
2010-08-20 12:00:00,31.22,31.28,31.19,31.28,158100.0,22.5116,22.5549,22.49,22.5549,158100.0
2010-08-20 12:30:00,31.27,31.29,31.2,31.25,580100.0,22.5477,22.5621,22.4972,22.5332,580100.0
2010-08-20 13:00:00,31.25,31.32,31.25,31.28,403100.0,22.5332,22.5837,22.5332,22.5549,403100.0
2010-08-20 13:30:00,31.28,31.31,31.23,31.28,288500.0,22.5549,22.5765,22.5188,22.5549,288500.0
2010-08-20 14:00:00,31.29,31.37,31.28,31.32,316600.0,22.5621,22.6198,22.5549,22.5837,316600.0
2010-08-20 14:30:00,31.33,31.47,31.32,31.42,362800.0,22.5909,22.6919,22.5837,22.6558,362800.0
2010-08-20 15:00:00,31.42,31.44,31.37,31.42,485700.0,22.6558,22.6702,22.6198,22.6558,485700.0
2010-08-20 15:30:00,31.42,31.52,31.41,31.49,3520500.0,22.6558,22.7279,22.6486,22.7063,3520500.0
2010-08-23 09:30:00,31.64,31.78,31.6,31.74,988900.0,22.8145,22.9154,22.7856,22.8866,988900.0
2010-08-23 10:00:00,31.74,31.75,31.5,31.52,702700.0,22.8866,22.8938,22.7135,22.7279,702700.0
2010-08-23 10:30:00,31.51,31.6,31.35,31.38,631600.0,22.7207,22.7856,22.6053,22.627,631600.0
2010-08-23 11:00:00,31.39,31.4,31.28,31.31,456300.0,22.6342,22.6414,22.5549,22.5765,456300.0
2010-08-23 11:30:00,31.31,31.38,31.3,31.33,281000.0,22.5765,22.627,22.5693,22.5909,281000.0
2010-08-23 12:00:00,31.33,31.4,31.32,31.39,261200.0,22.5909,22.6414,22.5837,22.6342,261200.0
2010-08-23 12:30:00,31.4,31.42,31.33,31.35,316500.0,22.6414,22.6558,22.5909,22.6053,316500.0
2010-08-23 13:00:00,31.35,31.38,31.31,31.37,375700.0,22.6053,22.627,22.5765,22.6198,375700.0
2010-08-23 13:30:00,31.37,31.38,31.31,31.35,293700.0,22.6198,22.627,22.5765,22.6053,293700.0
2010-08-23 14:00:00,31.34,31.46,31.32,31.39,562400.0,22.5981,22.6847,22.5837,22.6342,562400.0
2010-08-23 14:30:00,31.39,31.43,31.35,31.35,264200.0,22.6342,22.663,22.6053,22.6053,264200.0
2010-08-23 15:00:00,31.35,31.39,31.26,31.27,673300.0,22.6053,22.6342,22.5405,22.5477,673300.0
2010-08-23 15:30:00,31.27,31.28,31.13,31.14,1706200.0,22.5477,22.5549,22.4467,22.4539,1706200.0
2010-08-24 09:30:00,30.59,30.75,30.59,30.7,2453800.0,22.0573,22.1727,22.0573,22.1367,2453800.0
2010-08-24 10:00:00,30.69,30.8,30.44,30.75,1427400.0,22.1294,22.2088,21.9492,22.1727,1427400.0
2010-08-24 10:30:00,30.73,30.74,30.61,30.74,981900.0,22.1583,22.1655,22.0718,22.1655,981900.0
2010-08-24 11:00:00,30.74,30.83,30.68,30.76,1099500.0,22.1655,22.2304,22.1222,22.1799,1099500.0
2010-08-24 11:30:00,30.78,30.83,30.72,30.73,598800.0,22.1943,22.2304,22.1511,22.1583,598800.0
2010-08-24 12:00:00,30.73,30.77,30.64,30.65,322800.0,22.1583,22.1871,22.0934,22.1006,322800.0
2010-08-24 12:30:00,30.66,30.69,30.62,30.62,633200.0,22.1078,22.1294,22.079,22.079,633200.0
2010-08-24 13:00:00,30.62,30.66,30.57,30.66,236100.0,22.079,22.1078,22.0429,22.1078,236100.0
2010-08-24 13:30:00,30.66,30.66,30.51,30.52,400400.0,22.1078,22.1078,21.9997,22.0069,400400.0
2010-08-24 14:00:00,30.52,30.56,30.47,30.48,449100.0,22.0069,22.0357,21.9708,21.978,449100.0
2010-08-24 14:30:00,30.47,30.57,30.44,30.54,589100.0,21.9708,22.0429,21.9492,22.0213,589100.0
2010-08-24 15:00:00,30.55,30.63,30.52,30.59,677800.0,22.0285,22.0862,22.0069,22.0573,677800.0
2010-08-24 15:30:00,30.6,30.62,30.4,30.41,2855700.0,22.0646,22.079,21.9203,21.9275,2855700.0
2010-08-25 09:30:00,30.18,30.28,29.99,30.03,2005900.0,21.7617,21.8338,21.6247,21.6535,2005900.0
2010-08-25 10:00:00,30.0,30.18,29.92,30.01,1577100.0,21.6319,21.7617,21.5742,21.6391,1577100.0
2010-08-25 10:30:00,30.01,30.05,29.88,30.05,1094100.0,21.6391,21.668,21.5454,21.668,1094100.0
2010-08-25 11:00:00,30.05,30.19,30.03,30.17,561600.0,21.668,21.7689,21.6535,21.7545,561600.0
2010-08-25 11:30:00,30.16,30.17,30.08,30.15,285700.0,21.7473,21.7545,21.6896,21.7401,285700.0
2010-08-25 12:00:00,30.15,30.22,30.14,30.16,205900.0,21.7401,21.7905,21.7329,21.7473,205900.0
2010-08-25 12:30:00,30.17,30.2,30.08,30.13,129000.0,21.7545,21.7761,21.6896,21.7257,129000.0
2010-08-25 13:00:00,30.12,30.2,30.1,30.16,187000.0,21.7184,21.7761,21.704,21.7473,187000.0
2010-08-25 13:30:00,30.15,30.26,30.14,30.24,223900.0,21.7401,21.8194,21.7329,21.805,223900.0
2010-08-25 14:00:00,30.24,30.32,30.23,30.26,190200.0,21.805,21.8627,21.7978,21.8194,190200.0
2010-08-25 14:30:00,30.26,30.45,30.23,30.43,583700.0,21.8194,21.9564,21.7978,21.942,583700.0
2010-08-25 15:00:00,30.43,30.48,30.37,30.4,879000.0,21.942,21.978,21.8987,21.9203,879000.0
2010-08-25 15:30:00,30.4,30.6,30.39,30.49,2781600.0,21.9203,22.0646,21.9131,21.9852,2781600.0
2010-08-26 09:30:00,30.8,30.88,30.69,30.77,647000.0,22.2088,22.2664,22.1294,22.1871,647000.0
2010-08-26 10:00:00,30.76,30.95,30.75,30.87,609300.0,22.1799,22.3169,22.1727,22.2592,609300.0
2010-08-26 10:30:00,30.88,30.97,30.83,30.85,580200.0,22.2664,22.3313,22.2304,22.2448,580200.0
2010-08-26 11:00:00,30.86,30.87,30.67,30.78,406500.0,22.252,22.2592,22.115,22.1943,406500.0
2010-08-26 11:30:00,30.78,30.81,30.65,30.72,438300.0,22.1943,22.216,22.1006,22.1511,438300.0
2010-08-26 12:00:00,30.72,30.72,30.65,30.7,284100.0,22.1511,22.1511,22.1006,22.1367,284100.0
2010-08-26 12:30:00,30.7,30.74,30.64,30.7,214100.0,22.1367,22.1655,22.0934,22.1367,214100.0
2010-08-26 13:00:00,30.71,30.72,30.67,30.7,180700.0,22.1439,22.1511,22.115,22.1367,180700.0
2010-08-26 13:30:00,30.7,30.73,30.66,30.66,161800.0,22.1367,22.1583,22.1078,22.1078,161800.0
2010-08-26 14:00:00,30.66,30.68,30.51,30.55,488500.0,22.1078,22.1222,21.9997,22.0285,488500.0
2010-08-26 14:30:00,30.54,30.56,30.42,30.44,479500.0,22.0213,22.0357,21.9348,21.9492,479500.0
2010-08-26 15:00:00,30.44,30.6,30.43,30.56,477800.0,21.9492,22.0646,21.942,22.0357,477800.0
2010-08-26 15:30:00,30.55,30.65,30.47,30.5,1281200.0,22.0285,22.1006,21.9708,21.9924,1281200.0
2010-08-27 09:30:00,30.67,30.83,30.57,30.58,650100.0,22.115,22.2304,22.0429,22.0501,650100.0
2010-08-27 10:00:00,30.59,30.84,30.36,30.84,1867100.0,22.0573,22.2376,21.8915,22.2376,1867100.0
2010-08-27 10:30:00,30.84,30.93,30.82,30.91,631300.0,22.2376,22.3025,22.2232,22.2881,631300.0
2010-08-27 11:00:00,30.9,31.22,30.9,31.2,1185700.0,22.2809,22.5116,22.2809,22.4972,1185700.0
2010-08-27 11:30:00,31.19,31.22,31.12,31.17,273500.0,22.49,22.5116,22.4395,22.4756,273500.0
2010-08-27 12:00:00,31.16,31.21,31.12,31.18,294500.0,22.4683,22.5044,22.4395,22.4828,294500.0
2010-08-27 12:30:00,31.18,31.19,31.04,31.05,520500.0,22.4828,22.49,22.3818,22.389,520500.0
2010-08-27 13:00:00,31.05,31.12,31.03,31.12,249400.0,22.389,22.4395,22.3746,22.4395,249400.0
2010-08-27 13:30:00,31.13,31.23,31.12,31.23,209900.0,22.4467,22.5188,22.4395,22.5188,209900.0
2010-08-27 14:00:00,31.23,31.28,31.18,31.26,556500.0,22.5188,22.5549,22.4828,22.5405,556500.0
2010-08-27 14:30:00,31.27,31.35,31.26,31.31,447100.0,22.5477,22.6053,22.5405,22.5765,447100.0
2010-08-27 15:00:00,31.31,31.37,31.25,31.35,479600.0,22.5765,22.6198,22.5332,22.6053,479600.0
2010-08-27 15:30:00,31.36,31.38,31.29,31.38,2436100.0,22.6126,22.627,22.5621,22.627,2436100.0
2010-08-30 09:30:00,31.31,31.46,31.18,31.38,513800.0,22.5765,22.6847,22.4828,22.627,513800.0
2010-08-30 10:00:00,31.37,31.37,31.18,31.23,425100.0,22.6198,22.6198,22.4828,22.5188,425100.0
2010-08-30 10:30:00,31.23,31.3,31.18,31.27,420100.0,22.5188,22.5693,22.4828,22.5477,420100.0
2010-08-30 11:00:00,31.27,31.28,31.16,31.19,336400.0,22.5477,22.5549,22.4683,22.49,336400.0
2010-08-30 11:30:00,31.18,31.18,31.07,31.13,273100.0,22.4828,22.4828,22.4035,22.4467,273100.0
2010-08-30 12:00:00,31.14,31.15,31.1,31.14,71900.0,22.4539,22.4611,22.4251,22.4539,71900.0
2010-08-30 12:30:00,31.15,31.26,31.13,31.2,284600.0,22.4611,22.5405,22.4467,22.4972,284600.0
2010-08-30 13:00:00,31.2,31.25,31.15,31.16,127200.0,22.4972,22.5332,22.4611,22.4683,127200.0
2010-08-30 13:30:00,31.16,31.21,31.13,31.14,180700.0,22.4683,22.5044,22.4467,22.4539,180700.0
2010-08-30 14:00:00,31.14,31.17,31.06,31.17,266000.0,22.4539,22.4756,22.3962,22.4756,266000.0
2010-08-30 14:30:00,31.16,31.2,31.13,31.15,275400.0,22.4683,22.4972,22.4467,22.4611,275400.0
2010-08-30 15:00:00,31.16,31.19,31.03,31.04,260500.0,22.4683,22.49,22.3746,22.3818,260500.0
2010-08-30 15:30:00,31.04,31.07,30.92,30.92,1369800.0,22.3818,22.4035,22.2953,22.2953,1369800.0
2010-08-31 09:30:00,30.72,31.08,30.71,30.98,1125900.0,22.1511,22.4107,22.1439,22.3386,1125900.0
2010-08-31 10:00:00,30.99,31.2,30.98,31.17,582600.0,22.3458,22.4972,22.3386,22.4756,582600.0
2010-08-31 10:30:00,31.17,31.2,31.02,31.13,699800.0,22.4756,22.4972,22.3674,22.4467,699800.0
2010-08-31 11:00:00,31.12,31.18,31.01,31.11,747500.0,22.4395,22.4828,22.3602,22.4323,747500.0
2010-08-31 11:30:00,31.11,31.16,31.08,31.13,340000.0,22.4323,22.4683,22.4107,22.4467,340000.0
2010-08-31 12:00:00,31.13,31.15,31.06,31.07,263100.0,22.4467,22.4611,22.3962,22.4035,263100.0
2010-08-31 12:30:00,31.07,31.13,31.02,31.02,115100.0,22.4035,22.4467,22.3674,22.3674,115100.0
2010-08-31 13:00:00,31.02,31.09,31.01,31.06,156000.0,22.3674,22.4179,22.3602,22.3962,156000.0
2010-08-31 13:30:00,31.07,31.08,31.03,31.03,196900.0,22.4035,22.4107,22.3746,22.3746,196900.0
2010-08-31 14:00:00,31.04,31.11,30.88,30.9,698100.0,22.3818,22.4323,22.2664,22.2809,698100.0
2010-08-31 14:30:00,30.9,30.9,30.8,30.87,677400.0,22.2809,22.2809,22.2088,22.2592,677400.0
2010-08-31 15:00:00,30.86,30.93,30.83,30.89,707300.0,22.252,22.3025,22.2304,22.2737,707300.0
2010-08-31 15:30:00,30.89,31.09,30.84,31.03,2295500.0,22.2737,22.4179,22.2376,22.3746,2295500.0
2010-09-01 09:30:00,31.44,31.58,31.42,31.56,964500.0,22.6702,22.7712,22.6558,22.7568,964500.0
2010-09-01 10:00:00,31.55,31.91,31.55,31.81,1773100.0,22.7496,23.0091,22.7496,22.937,1773100.0
2010-09-01 10:30:00,31.81,31.97,31.78,31.94,1125400.0,22.937,23.0524,22.9154,23.0308,1125400.0
2010-09-01 11:00:00,31.95,32.0,31.94,31.97,773400.0,23.038,23.074,23.0308,23.0524,773400.0
2010-09-01 11:30:00,31.97,32.04,31.95,31.96,508600.0,23.0524,23.1029,23.038,23.0452,508600.0
2010-09-01 12:00:00,31.96,31.99,31.92,31.94,416000.0,23.0452,23.0668,23.0164,23.0308,416000.0
2010-09-01 12:30:00,31.94,31.96,31.91,31.94,134500.0,23.0308,23.0452,23.0091,23.0308,134500.0
2010-09-01 13:00:00,31.93,31.95,31.92,31.93,215100.0,23.0236,23.038,23.0164,23.0236,215100.0
2010-09-01 13:30:00,31.94,32.01,31.94,31.98,217400.0,23.0308,23.0813,23.0308,23.0596,217400.0
2010-09-01 14:00:00,31.99,32.01,31.9,31.93,643900.0,23.0668,23.0813,23.0019,23.0236,643900.0
2010-09-01 14:30:00,31.94,31.96,31.88,31.94,327500.0,23.0308,23.0452,22.9875,23.0308,327500.0
2010-09-01 15:00:00,31.93,31.98,31.91,31.97,550200.0,23.0236,23.0596,23.0091,23.0524,550200.0
2010-09-01 15:30:00,31.96,32.03,31.9,31.97,3669100.0,23.0452,23.0957,23.0019,23.0524,3669100.0
2010-09-02 09:30:00,32.07,32.12,31.88,32.08,1229900.0,23.1245,23.1606,22.9875,23.1317,1229900.0
2010-09-02 10:00:00,32.09,32.2,32.02,32.2,463900.0,23.1389,23.2183,23.0885,23.2183,463900.0
2010-09-02 10:30:00,32.2,32.24,32.15,32.22,331600.0,23.2183,23.2471,23.1822,23.2327,331600.0
2010-09-02 11:00:00,32.21,32.24,32.08,32.13,542200.0,23.2255,23.2471,23.1317,23.1678,542200.0
2010-09-02 11:30:00,32.12,32.17,32.1,32.11,192900.0,23.1606,23.1966,23.1461,23.1534,192900.0
2010-09-02 12:00:00,32.12,32.18,32.11,32.16,292200.0,23.1606,23.2038,23.1534,23.1894,292200.0
2010-09-02 12:30:00,32.16,32.19,32.13,32.13,187700.0,23.1894,23.211,23.1678,23.1678,187700.0
2010-09-02 13:00:00,32.13,32.19,32.13,32.17,109400.0,23.1678,23.211,23.1678,23.1966,109400.0
2010-09-02 13:30:00,32.17,32.21,32.16,32.17,100600.0,23.1966,23.2255,23.1894,23.1966,100600.0
2010-09-02 14:00:00,32.17,32.29,32.17,32.24,235800.0,23.1966,23.2831,23.1966,23.2471,235800.0
2010-09-02 14:30:00,32.24,32.26,32.22,32.25,222700.0,23.2471,23.2615,23.2327,23.2543,222700.0
2010-09-02 15:00:00,32.24,32.27,32.22,32.26,259000.0,23.2471,23.2687,23.2327,23.2615,259000.0
2010-09-02 15:30:00,32.26,32.33,32.24,32.32,1705500.0,23.2615,23.312,23.2471,23.3048,1705500.0
2010-09-03 09:30:00,32.6,32.75,32.56,32.73,781000.0,23.5067,23.6148,23.4778,23.6004,781000.0
2010-09-03 10:00:00,32.72,32.73,32.5,32.51,994100.0,23.5932,23.6004,23.4346,23.4418,994100.0
2010-09-03 10:30:00,32.51,32.56,32.45,32.53,956100.0,23.4418,23.4778,23.3985,23.4562,956100.0
2010-09-03 11:00:00,32.53,32.59,32.5,32.55,354200.0,23.4562,23.4995,23.4346,23.4706,354200.0
2010-09-03 11:30:00,32.55,32.58,32.51,32.55,256300.0,23.4706,23.4923,23.4418,23.4706,256300.0
2010-09-03 12:00:00,32.54,32.59,32.53,32.58,172700.0,23.4634,23.4995,23.4562,23.4923,172700.0
2010-09-03 12:30:00,32.58,32.69,32.58,32.66,276200.0,23.4923,23.5716,23.4923,23.5499,276200.0
2010-09-03 13:00:00,32.66,32.69,32.63,32.63,214900.0,23.5499,23.5716,23.5283,23.5283,214900.0
2010-09-03 13:30:00,32.63,32.72,32.63,32.7,178400.0,23.5283,23.5932,23.5283,23.5788,178400.0
2010-09-03 14:00:00,32.7,32.73,32.69,32.7,283400.0,23.5788,23.6004,23.5716,23.5788,283400.0
2010-09-03 14:30:00,32.7,32.74,32.61,32.61,218200.0,23.5788,23.6076,23.5139,23.5139,218200.0
2010-09-03 15:00:00,32.61,32.67,32.6,32.66,799600.0,23.5139,23.5572,23.5067,23.5499,799600.0
2010-09-03 15:30:00,32.66,32.74,32.63,32.72,2018200.0,23.5499,23.6076,23.5283,23.5932,2018200.0
2010-09-07 09:30:00,32.6,32.7,32.44,32.44,447800.0,23.5067,23.5788,23.3913,23.3913,447800.0
2010-09-07 10:00:00,32.44,32.55,32.37,32.45,501100.0,23.3913,23.4706,23.3408,23.3985,501100.0
2010-09-07 10:30:00,32.44,32.51,32.4,32.45,304300.0,23.3913,23.4418,23.3625,23.3985,304300.0
2010-09-07 11:00:00,32.46,32.48,32.37,32.45,179800.0,23.4057,23.4202,23.3408,23.3985,179800.0
2010-09-07 11:30:00,32.45,32.49,32.36,32.48,206800.0,23.3985,23.4274,23.3336,23.4202,206800.0
2010-09-07 12:00:00,32.48,32.53,32.43,32.46,112100.0,23.4202,23.4562,23.3841,23.4057,112100.0
2010-09-07 12:30:00,32.45,32.52,32.41,32.5,143700.0,23.3985,23.449,23.3697,23.4346,143700.0
2010-09-07 13:00:00,32.49,32.49,32.43,32.48,102300.0,23.4274,23.4274,23.3841,23.4202,102300.0
2010-09-07 13:30:00,32.47,32.61,32.47,32.61,148500.0,23.4129,23.5139,23.4129,23.5139,148500.0
2010-09-07 14:00:00,32.6,32.65,32.54,32.62,165200.0,23.5067,23.5427,23.4634,23.5211,165200.0
2010-09-07 14:30:00,32.62,32.62,32.41,32.43,436200.0,23.5211,23.5211,23.3697,23.3841,436200.0
2010-09-07 15:00:00,32.42,32.47,32.4,32.46,367700.0,23.3769,23.4129,23.3625,23.4057,367700.0
2010-09-07 15:30:00,32.46,32.52,32.4,32.42,2043000.0,23.4057,23.449,23.3625,23.3769,2043000.0
2010-09-08 09:30:00,32.51,32.74,32.47,32.68,337900.0,23.4418,23.6076,23.4129,23.5644,337900.0
2010-09-08 10:00:00,32.68,32.81,32.68,32.76,342700.0,23.5644,23.6581,23.5644,23.622,342700.0
2010-09-08 10:30:00,32.76,32.84,32.75,32.77,386800.0,23.622,23.6797,23.6148,23.6293,386800.0
2010-09-08 11:00:00,32.77,32.86,32.77,32.84,240500.0,23.6293,23.6942,23.6293,23.6797,240500.0
2010-09-08 11:30:00,32.83,32.84,32.76,32.77,95300.0,23.6725,23.6797,23.622,23.6293,95300.0
2010-09-08 12:00:00,32.77,32.83,32.77,32.81,57900.0,23.6293,23.6725,23.6293,23.6581,57900.0
2010-09-08 12:30:00,32.81,32.87,32.78,32.85,301100.0,23.6581,23.7014,23.6365,23.6869,301100.0
2010-09-08 13:00:00,32.85,32.85,32.77,32.79,217200.0,23.6869,23.6869,23.6293,23.6437,217200.0
2010-09-08 13:30:00,32.79,32.8,32.67,32.73,419900.0,23.6437,23.6509,23.5572,23.6004,419900.0
2010-09-08 14:00:00,32.72,32.76,32.64,32.75,467100.0,23.5932,23.622,23.5355,23.6148,467100.0
2010-09-08 14:30:00,32.74,32.8,32.74,32.75,167400.0,23.6076,23.6509,23.6076,23.6148,167400.0
2010-09-08 15:00:00,32.75,32.8,32.7,32.71,161100.0,23.6148,23.6509,23.5788,23.586,161100.0
2010-09-08 15:30:00,32.7,32.76,32.62,32.68,1334400.0,23.5788,23.622,23.5211,23.5644,1334400.0
2010-09-09 09:30:00,32.98,33.07,32.84,32.88,563500.0,23.7807,23.8456,23.6797,23.7086,563500.0
2010-09-09 10:00:00,32.87,32.88,32.65,32.72,374600.0,23.7014,23.7086,23.5427,23.5932,374600.0
2010-09-09 10:30:00,32.73,32.73,32.61,32.61,406300.0,23.6004,23.6004,23.5139,23.5139,406300.0
2010-09-09 11:00:00,32.6,32.78,32.6,32.77,328200.0,23.5067,23.6365,23.5067,23.6293,328200.0
2010-09-09 11:30:00,32.77,32.79,32.65,32.66,296700.0,23.6293,23.6437,23.5427,23.5499,296700.0
2010-09-09 12:00:00,32.67,32.71,32.66,32.7,201300.0,23.5572,23.586,23.5499,23.5788,201300.0
2010-09-09 12:30:00,32.7,32.71,32.59,32.59,159700.0,23.5788,23.586,23.4995,23.4995,159700.0
2010-09-09 13:00:00,32.58,32.62,32.51,32.52,334400.0,23.4923,23.5211,23.4418,23.449,334400.0
2010-09-09 13:30:00,32.51,32.57,32.48,32.51,318800.0,23.4418,23.485,23.4202,23.4418,318800.0
2010-09-09 14:00:00,32.51,32.54,32.47,32.49,174600.0,23.4418,23.4634,23.4129,23.4274,174600.0
2010-09-09 14:30:00,32.49,32.6,32.48,32.6,191300.0,23.4274,23.5067,23.4202,23.5067,191300.0
2010-09-09 15:00:00,32.6,32.63,32.59,32.62,137700.0,23.5067,23.5283,23.4995,23.5211,137700.0
2010-09-09 15:30:00,32.63,32.7,32.57,32.58,781100.0,23.5283,23.5788,23.485,23.4923,781100.0
2010-09-10 09:30:00,32.58,32.85,32.58,32.77,334800.0,23.4923,23.6869,23.4923,23.6293,334800.0
2010-09-10 10:00:00,32.76,32.83,32.72,32.8,194700.0,23.622,23.6725,23.5932,23.6509,194700.0
2010-09-10 10:30:00,32.81,32.9,32.81,32.86,277800.0,23.6581,23.723,23.6581,23.6942,277800.0
2010-09-10 11:00:00,32.87,32.88,32.8,32.84,226600.0,23.7014,23.7086,23.6509,23.6797,226600.0
2010-09-10 11:30:00,32.84,32.85,32.69,32.7,309000.0,23.6797,23.6869,23.5716,23.5788,309000.0
2010-09-10 12:00:00,32.71,32.77,32.65,32.75,164900.0,23.586,23.6293,23.5427,23.6148,164900.0
2010-09-10 12:30:00,32.74,32.81,32.71,32.75,115000.0,23.6076,23.6581,23.586,23.6148,115000.0
2010-09-10 13:00:00,32.75,32.81,32.75,32.81,160200.0,23.6148,23.6581,23.6148,23.6581,160200.0
2010-09-10 13:30:00,32.81,32.84,32.78,32.79,71100.0,23.6581,23.6797,23.6365,23.6437,71100.0
2010-09-10 14:00:00,32.79,32.83,32.78,32.81,239100.0,23.6437,23.6725,23.6365,23.6581,239100.0
2010-09-10 14:30:00,32.81,32.84,32.79,32.81,131600.0,23.6581,23.6797,23.6437,23.6581,131600.0
2010-09-10 15:00:00,32.82,32.84,32.77,32.84,281800.0,23.6653,23.6797,23.6293,23.6797,281800.0
2010-09-10 15:30:00,32.83,32.84,32.78,32.83,2044700.0,23.6725,23.6797,23.6365,23.6725,2044700.0
2010-09-13 09:30:00,33.08,33.33,33.05,33.28,1695200.0,23.8528,24.0331,23.8312,23.997,1695200.0
2010-09-13 10:00:00,33.28,33.44,33.27,33.42,1340300.0,23.997,24.1124,23.9898,24.098,1340300.0
2010-09-13 10:30:00,33.43,33.47,33.38,33.39,898100.0,24.1052,24.134,24.0691,24.0763,898100.0
2010-09-13 11:00:00,33.38,33.43,33.37,33.4,711600.0,24.0691,24.1052,24.0619,24.0835,711600.0
2010-09-13 11:30:00,33.4,33.41,33.36,33.4,345300.0,24.0835,24.0907,24.0547,24.0835,345300.0
2010-09-13 12:00:00,33.4,33.41,33.24,33.29,565000.0,24.0835,24.0907,23.9682,24.0042,565000.0
2010-09-13 12:30:00,33.29,33.32,33.26,33.27,280400.0,24.0042,24.0258,23.9826,23.9898,280400.0
2010-09-13 13:00:00,33.28,33.34,33.26,33.32,247500.0,23.997,24.0403,23.9826,24.0258,247500.0
2010-09-13 13:30:00,33.32,33.35,33.29,33.3,180000.0,24.0258,24.0475,24.0042,24.0114,180000.0
2010-09-13 14:00:00,33.3,33.33,33.25,33.32,464000.0,24.0114,24.0331,23.9754,24.0258,464000.0
2010-09-13 14:30:00,33.32,33.36,33.31,33.33,287100.0,24.0258,24.0547,24.0186,24.0331,287100.0
2010-09-13 15:00:00,33.34,33.34,33.28,33.31,614300.0,24.0403,24.0403,23.997,24.0186,614300.0
2010-09-13 15:30:00,33.31,33.38,33.31,33.36,3336700.0,24.0186,24.0691,24.0186,24.0547,3336700.0
2010-09-14 09:30:00,33.19,33.25,33.08,33.13,1259100.0,23.9321,23.9754,23.8528,23.8888,1259100.0
2010-09-14 10:00:00,33.14,33.36,33.1,33.31,499300.0,23.8961,24.0547,23.8672,24.0186,499300.0
2010-09-14 10:30:00,33.31,33.35,33.27,33.31,645700.0,24.0186,24.0475,23.9898,24.0186,645700.0
2010-09-14 11:00:00,33.3,33.42,33.29,33.39,567600.0,24.0114,24.098,24.0042,24.0763,567600.0
2010-09-14 11:30:00,33.4,33.49,33.39,33.48,570200.0,24.0835,24.1484,24.0763,24.1412,570200.0
2010-09-14 12:00:00,33.48,33.52,33.45,33.47,604200.0,24.1412,24.1701,24.1196,24.134,604200.0
2010-09-14 12:30:00,33.47,33.47,33.34,33.38,712300.0,24.134,24.134,24.0403,24.0691,712300.0
2010-09-14 13:00:00,33.38,33.41,33.34,33.37,272700.0,24.0691,24.0907,24.0403,24.0619,272700.0
2010-09-14 13:30:00,33.37,33.4,33.32,33.37,229100.0,24.0619,24.0835,24.0258,24.0619,229100.0
2010-09-14 14:00:00,33.37,33.44,33.35,33.4,190600.0,24.0619,24.1124,24.0475,24.0835,190600.0
2010-09-14 14:30:00,33.4,33.47,33.37,33.44,218100.0,24.0835,24.134,24.0619,24.1124,218100.0
2010-09-14 15:00:00,33.45,33.46,33.4,33.42,261500.0,24.1196,24.1268,24.0835,24.098,261500.0
2010-09-14 15:30:00,33.42,33.46,33.27,33.28,1641100.0,24.098,24.1268,23.9898,23.997,1641100.0
2010-09-15 09:30:00,33.1,33.15,32.97,33.1,626300.0,23.8672,23.9033,23.7735,23.8672,626300.0
2010-09-15 10:00:00,33.1,33.27,33.08,33.23,722200.0,23.8672,23.9898,23.8528,23.9609,722200.0
2010-09-15 10:30:00,33.24,33.26,33.11,33.2,636000.0,23.9682,23.9826,23.8744,23.9393,636000.0
2010-09-15 11:00:00,33.21,33.21,33.05,33.07,314200.0,23.9465,23.9465,23.8312,23.8456,314200.0
2010-09-15 11:30:00,33.07,33.14,33.03,33.12,493500.0,23.8456,23.8961,23.8167,23.8816,493500.0
2010-09-15 12:00:00,33.13,33.16,33.09,33.12,338500.0,23.8888,23.9105,23.86,23.8816,338500.0
2010-09-15 12:30:00,33.12,33.17,33.11,33.14,173900.0,23.8816,23.9177,23.8744,23.8961,173900.0
2010-09-15 13:00:00,33.14,33.21,33.14,33.18,163700.0,23.8961,23.9465,23.8961,23.9249,163700.0
2010-09-15 13:30:00,33.17,33.2,33.16,33.19,269700.0,23.9177,23.9393,23.9105,23.9321,269700.0
2010-09-15 14:00:00,33.2,33.26,33.17,33.17,412000.0,23.9393,23.9826,23.9177,23.9177,412000.0
2010-09-15 14:30:00,33.17,33.17,33.08,33.14,330500.0,23.9177,23.9177,23.8528,23.8961,330500.0
2010-09-15 15:00:00,33.13,33.28,33.13,33.26,303000.0,23.8888,23.997,23.8888,23.9826,303000.0
2010-09-15 15:30:00,33.27,33.29,33.18,33.24,1144100.0,23.9898,24.0042,23.9249,23.9682,1144100.0
2010-09-16 09:30:00,33.13,33.44,33.1,33.35,1872300.0,23.8888,24.1124,23.8672,24.0475,1872300.0
2010-09-16 10:00:00,33.34,33.48,33.25,33.35,1861200.0,24.0403,24.1412,23.9754,24.0475,1861200.0
2010-09-16 10:30:00,33.35,33.36,33.23,33.32,356300.0,24.0475,24.0547,23.9609,24.0258,356300.0
2010-09-16 11:00:00,33.32,33.35,33.27,33.29,653700.0,24.0258,24.0475,23.9898,24.0042,653700.0
2010-09-16 11:30:00,33.29,33.3,33.23,33.26,497200.0,24.0042,24.0114,23.9609,23.9826,497200.0
2010-09-16 12:00:00,33.25,33.26,33.21,33.25,1025800.0,23.9754,23.9826,23.9465,23.9754,1025800.0
2010-09-16 12:30:00,33.25,33.3,33.24,33.3,773700.0,23.9754,24.0114,23.9682,24.0114,773700.0
2010-09-16 13:00:00,33.3,33.3,33.22,33.25,322000.0,24.0114,24.0114,23.9537,23.9754,322000.0
2010-09-16 13:30:00,33.25,33.29,33.22,33.27,323100.0,23.9754,24.0042,23.9537,23.9898,323100.0
2010-09-16 14:00:00,33.27,33.37,33.27,33.34,858500.0,23.9898,24.0619,23.9898,24.0403,858500.0
2010-09-16 14:30:00,33.34,33.38,33.32,33.34,414200.0,24.0403,24.0691,24.0258,24.0403,414200.0
2010-09-16 15:00:00,33.35,33.4,33.32,33.39,724500.0,24.0475,24.0835,24.0258,24.0763,724500.0
2010-09-16 15:30:00,33.39,33.41,33.34,33.39,1532800.0,24.0763,24.0907,24.0403,24.0763,1532800.0
2010-09-17 09:30:00,32.83,32.9,32.56,32.58,1411800.0,24.1544,24.2059,23.9557,23.9704,1411800.0
2010-09-17 10:00:00,32.58,32.67,32.51,32.65,991900.0,23.9704,24.0367,23.9189,24.0219,991900.0
2010-09-17 10:30:00,32.66,32.76,32.63,32.74,444900.0,24.0293,24.1029,24.0072,24.0882,444900.0
2010-09-17 11:00:00,32.74,32.83,32.73,32.73,961400.0,24.0882,24.1544,24.0808,24.0808,961400.0
2010-09-17 11:30:00,32.74,32.76,32.69,32.71,281500.0,24.0882,24.1029,24.0514,24.0661,281500.0
2010-09-17 12:00:00,32.72,32.78,32.72,32.76,174100.0,24.0734,24.1176,24.0734,24.1029,174100.0
2010-09-17 12:30:00,32.77,32.79,32.67,32.69,244000.0,24.1102,24.1249,24.0367,24.0514,244000.0
2010-09-17 13:00:00,32.69,32.73,32.66,32.71,479800.0,24.0514,24.0808,24.0293,24.0661,479800.0
2010-09-17 13:30:00,32.71,32.75,32.69,32.73,263400.0,24.0661,24.0955,24.0514,24.0808,263400.0
2010-09-17 14:00:00,32.73,32.78,32.72,32.76,265600.0,24.0808,24.1176,24.0734,24.1029,265600.0
2010-09-17 14:30:00,32.76,32.81,32.76,32.78,312100.0,24.1029,24.1397,24.1029,24.1176,312100.0
2010-09-17 15:00:00,32.77,32.79,32.67,32.67,385300.0,24.1102,24.1249,24.0367,24.0367,385300.0
2010-09-17 15:30:00,32.67,32.77,32.67,32.73,1592100.0,24.0367,24.1102,24.0367,24.0808,1592100.0
2010-09-20 09:30:00,32.76,32.76,32.53,32.63,710400.0,24.1029,24.1029,23.9336,24.0072,710400.0
2010-09-20 10:00:00,32.62,32.86,32.6,32.81,736500.0,23.9999,24.1764,23.9851,24.1397,736500.0
2010-09-20 10:30:00,32.81,32.92,32.8,32.9,361700.0,24.1397,24.2206,24.1323,24.2059,361700.0
2010-09-20 11:00:00,32.91,32.96,32.88,32.93,327000.0,24.2132,24.25,24.1912,24.2279,327000.0
2010-09-20 11:30:00,32.93,32.96,32.85,32.88,464900.0,24.2279,24.25,24.1691,24.1912,464900.0
2010-09-20 12:00:00,32.87,32.87,32.82,32.82,603800.0,24.1838,24.1838,24.147,24.147,603800.0
2010-09-20 12:30:00,32.83,32.89,32.81,32.87,413100.0,24.1544,24.1985,24.1397,24.1838,413100.0
2010-09-20 13:00:00,32.87,32.88,32.8,32.88,94000.0,24.1838,24.1912,24.1323,24.1912,94000.0
2010-09-20 13:30:00,32.88,32.9,32.85,32.88,115200.0,24.1912,24.2059,24.1691,24.1912,115200.0
2010-09-20 14:00:00,32.87,32.93,32.86,32.92,167000.0,24.1838,24.2279,24.1764,24.2206,167000.0
2010-09-20 14:30:00,32.92,32.98,32.9,32.96,783600.0,24.2206,24.2647,24.2059,24.25,783600.0
2010-09-20 15:00:00,32.96,32.99,32.92,32.96,955900.0,24.25,24.2721,24.2206,24.25,955900.0
2010-09-20 15:30:00,32.97,33.0,32.9,32.94,1958600.0,24.2574,24.2794,24.2059,24.2353,1958600.0
2010-09-21 09:30:00,32.92,32.94,32.71,32.71,786500.0,24.2206,24.2353,24.0661,24.0661,786500.0
2010-09-21 10:00:00,32.71,32.74,32.67,32.69,223700.0,24.0661,24.0882,24.0367,24.0514,223700.0
2010-09-21 10:30:00,32.69,32.75,32.69,32.7,226600.0,24.0514,24.0955,24.0514,24.0587,226600.0
2010-09-21 11:00:00,32.69,32.72,32.59,32.6,184800.0,24.0514,24.0734,23.9778,23.9851,184800.0
2010-09-21 11:30:00,32.6,32.61,32.55,32.57,1014600.0,23.9851,23.9925,23.9484,23.9631,1014600.0
2010-09-21 12:00:00,32.56,32.59,32.53,32.53,175500.0,23.9557,23.9778,23.9336,23.9336,175500.0
2010-09-21 12:30:00,32.53,32.57,32.52,32.55,265300.0,23.9336,23.9631,23.9263,23.9484,265300.0
2010-09-21 13:00:00,32.55,32.55,32.48,32.54,205800.0,23.9484,23.9484,23.8969,23.941,205800.0
2010-09-21 13:30:00,32.54,32.58,32.52,32.58,244900.0,23.941,23.9704,23.9263,23.9704,244900.0
2010-09-21 14:00:00,32.58,32.78,32.5,32.74,2694400.0,23.9704,24.1176,23.9116,24.0882,2694400.0
2010-09-21 14:30:00,32.74,32.95,32.69,32.84,3819700.0,24.0882,24.2427,24.0514,24.1617,3819700.0
2010-09-21 15:00:00,32.84,32.87,32.75,32.78,1775600.0,24.1617,24.1838,24.0955,24.1176,1775600.0
2010-09-21 15:30:00,32.77,32.81,32.62,32.78,4313200.0,24.1102,24.1397,23.9999,24.1176,4313200.0
2010-09-22 09:30:00,32.77,33.03,32.76,33.03,741600.0,24.1102,24.3015,24.1029,24.3015,741600.0
2010-09-22 10:00:00,33.03,33.12,32.93,32.96,2124900.0,24.3015,24.3677,24.2279,24.25,2124900.0
2010-09-22 10:30:00,32.95,32.98,32.87,32.97,637000.0,24.2427,24.2647,24.1838,24.2574,637000.0
2010-09-22 11:00:00,32.97,33.0,32.76,32.82,641500.0,24.2574,24.2794,24.1029,24.147,641500.0
2010-09-22 11:30:00,32.81,32.88,32.78,32.88,252100.0,24.1397,24.1912,24.1176,24.1912,252100.0
2010-09-22 12:00:00,32.88,32.93,32.83,32.89,932200.0,24.1912,24.2279,24.1544,24.1985,932200.0
2010-09-22 12:30:00,32.89,32.9,32.85,32.87,205400.0,24.1985,24.2059,24.1691,24.1838,205400.0
2010-09-22 13:00:00,32.86,32.9,32.78,32.85,204100.0,24.1764,24.2059,24.1176,24.1691,204100.0
2010-09-22 13:30:00,32.86,32.91,32.86,32.9,347400.0,24.1764,24.2132,24.1764,24.2059,347400.0
2010-09-22 14:00:00,32.9,32.9,32.8,32.84,1188800.0,24.2059,24.2059,24.1323,24.1617,1188800.0
2010-09-22 14:30:00,32.84,32.95,32.84,32.94,373600.0,24.1617,24.2427,24.1617,24.2353,373600.0
2010-09-22 15:00:00,32.94,32.94,32.82,32.84,718700.0,24.2353,24.2353,24.147,24.1617,718700.0
2010-09-22 15:30:00,32.84,32.91,32.82,32.88,915500.0,24.1617,24.2132,24.147,24.1912,915500.0
2010-09-23 09:30:00,32.58,32.59,32.43,32.45,1075900.0,23.9704,23.9778,23.8601,23.8748,1075900.0
2010-09-23 10:00:00,32.47,32.68,32.47,32.68,651700.0,23.8895,24.044,23.8895,24.044,651700.0
2010-09-23 10:30:00,32.68,32.84,32.66,32.75,617400.0,24.044,24.1617,24.0293,24.0955,617400.0
2010-09-23 11:00:00,32.75,32.88,32.73,32.88,253100.0,24.0955,24.1912,24.0808,24.1912,253100.0
2010-09-23 11:30:00,32.88,32.96,32.88,32.9,442200.0,24.1912,24.25,24.1912,24.2059,442200.0
2010-09-23 12:00:00,32.9,32.91,32.84,32.85,487400.0,24.2059,24.2132,24.1617,24.1691,487400.0
2010-09-23 12:30:00,32.85,32.89,32.83,32.88,202300.0,24.1691,24.1985,24.1544,24.1912,202300.0
2010-09-23 13:00:00,32.88,32.9,32.83,32.87,88700.0,24.1912,24.2059,24.1544,24.1838,88700.0
2010-09-23 13:30:00,32.87,32.88,32.8,32.83,152700.0,24.1838,24.1912,24.1323,24.1544,152700.0
2010-09-23 14:00:00,32.83,32.86,32.82,32.83,165400.0,24.1544,24.1764,24.147,24.1544,165400.0
2010-09-23 14:30:00,32.84,32.84,32.66,32.67,656800.0,24.1617,24.1617,24.0293,24.0367,656800.0
2010-09-23 15:00:00,32.68,32.69,32.57,32.57,761400.0,24.044,24.0514,23.9631,23.9631,761400.0
2010-09-23 15:30:00,32.58,32.61,32.49,32.57,1316300.0,23.9704,23.9925,23.9042,23.9631,1316300.0
2010-09-24 09:30:00,32.97,33.2,32.95,33.18,718300.0,24.2574,24.4266,24.2427,24.4119,718300.0
2010-09-24 10:00:00,33.17,33.3,33.15,33.28,866500.0,24.4045,24.5002,24.3898,24.4855,866500.0
2010-09-24 10:30:00,33.29,33.3,33.24,33.24,480400.0,24.4928,24.5002,24.456,24.456,480400.0
2010-09-24 11:00:00,33.24,33.29,33.23,33.25,278700.0,24.456,24.4928,24.4487,24.4634,278700.0
2010-09-24 11:30:00,33.24,33.28,33.21,33.28,206400.0,24.456,24.4855,24.434,24.4855,206400.0
2010-09-24 12:00:00,33.27,33.33,33.25,33.32,372200.0,24.4781,24.5222,24.4634,24.5149,372200.0
2010-09-24 12:30:00,33.32,33.37,33.3,33.35,138900.0,24.5149,24.5517,24.5002,24.537,138900.0
2010-09-24 13:00:00,33.37,33.37,33.33,33.36,95100.0,24.5517,24.5517,24.5222,24.5443,95100.0
2010-09-24 13:30:00,33.37,33.4,33.33,33.35,163100.0,24.5517,24.5737,24.5222,24.537,163100.0
2010-09-24 14:00:00,33.35,33.36,33.3,33.34,269700.0,24.537,24.5443,24.5002,24.5296,269700.0
2010-09-24 14:30:00,33.34,33.41,33.33,33.38,562400.0,24.5296,24.5811,24.5222,24.559,562400.0
2010-09-24 15:00:00,33.38,33.38,33.31,33.33,761300.0,24.559,24.559,24.5075,24.5222,761300.0
2010-09-24 15:30:00,33.32,33.41,33.32,33.36,2190900.0,24.5149,24.5811,24.5149,24.5443,2190900.0
2010-09-27 09:30:00,33.37,33.39,33.25,33.25,638600.0,24.5517,24.5664,24.4634,24.4634,638600.0
2010-09-27 10:00:00,33.25,33.35,33.23,33.35,353000.0,24.4634,24.537,24.4487,24.537,353000.0
2010-09-27 10:30:00,33.34,33.42,33.31,33.36,465200.0,24.5296,24.5885,24.5075,24.5443,465200.0
2010-09-27 11:00:00,33.36,33.37,33.25,33.29,435700.0,24.5443,24.5517,24.4634,24.4928,435700.0
2010-09-27 11:30:00,33.29,33.32,33.19,33.2,363700.0,24.4928,24.5149,24.4192,24.4266,363700.0
2010-09-27 12:00:00,33.2,33.23,33.16,33.19,284200.0,24.4266,24.4487,24.3972,24.4192,284200.0
2010-09-27 12:30:00,33.18,33.21,33.17,33.21,150200.0,24.4119,24.434,24.4045,24.434,150200.0
2010-09-27 13:00:00,33.21,33.23,33.17,33.19,298400.0,24.434,24.4487,24.4045,24.4192,298400.0
2010-09-27 13:30:00,33.19,33.27,33.18,33.26,258500.0,24.4192,24.4781,24.4119,24.4707,258500.0
2010-09-27 14:00:00,33.25,33.31,33.25,33.31,249000.0,24.4634,24.5075,24.4634,24.5075,249000.0
2010-09-27 14:30:00,33.31,33.37,33.27,33.31,389200.0,24.5075,24.5517,24.4781,24.5075,389200.0
2010-09-27 15:00:00,33.3,33.31,33.27,33.29,286200.0,24.5002,24.5075,24.4781,24.4928,286200.0
2010-09-27 15:30:00,33.29,33.29,33.13,33.16,1165000.0,24.4928,24.4928,24.3751,24.3972,1165000.0
2010-09-28 09:30:00,33.11,33.15,32.62,32.76,1304300.0,24.3604,24.3898,23.9999,24.1029,1304300.0
2010-09-28 10:00:00,32.73,32.84,32.57,32.78,1209700.0,24.0808,24.1617,23.9631,24.1176,1209700.0
2010-09-28 10:30:00,32.79,32.94,32.79,32.94,741500.0,24.1249,24.2353,24.1249,24.2353,741500.0
2010-09-28 11:00:00,32.94,33.09,32.92,33.06,476400.0,24.2353,24.3457,24.2206,24.3236,476400.0
2010-09-28 11:30:00,33.06,33.11,33.01,33.03,278700.0,24.3236,24.3604,24.2868,24.3015,278700.0
2010-09-28 12:00:00,33.04,33.06,32.98,33.01,208900.0,24.3089,24.3236,24.2647,24.2868,208900.0
2010-09-28 12:30:00,33.02,33.05,32.97,33.04,107800.0,24.2942,24.3162,24.2574,24.3089,107800.0
2010-09-28 13:00:00,33.03,33.05,32.97,33.03,177300.0,24.3015,24.3162,24.2574,24.3015,177300.0
2010-09-28 13:30:00,33.04,33.14,33.02,33.13,360200.0,24.3089,24.3824,24.2942,24.3751,360200.0
2010-09-28 14:00:00,33.12,33.12,33.0,33.0,312100.0,24.3677,24.3677,24.2794,24.2794,312100.0
2010-09-28 14:30:00,33.0,33.04,32.9,32.94,460100.0,24.2794,24.3089,24.2059,24.2353,460100.0
2010-09-28 15:00:00,32.94,33.13,32.91,33.09,1130100.0,24.2353,24.3751,24.2132,24.3457,1130100.0
2010-09-28 15:30:00,33.1,33.23,33.08,33.15,1194400.0,24.353,24.4487,24.3383,24.3898,1194400.0
2010-09-29 09:30:00,33.06,33.13,32.9,32.95,630700.0,24.3236,24.3751,24.2059,24.2427,630700.0
2010-09-29 10:00:00,32.94,33.08,32.89,32.97,404000.0,24.2353,24.3383,24.1985,24.2574,404000.0
2010-09-29 10:30:00,32.97,33.06,32.9,32.94,1421400.0,24.2574,24.3236,24.2059,24.2353,1421400.0
2010-09-29 11:00:00,32.94,32.99,32.93,32.98,395200.0,24.2353,24.2721,24.2279,24.2647,395200.0
2010-09-29 11:30:00,32.98,33.05,32.97,33.03,243400.0,24.2647,24.3162,24.2574,24.3015,243400.0
2010-09-29 12:00:00,33.04,33.13,33.03,33.09,322600.0,24.3089,24.3751,24.3015,24.3457,322600.0
2010-09-29 12:30:00,33.09,33.09,33.03,33.04,175300.0,24.3457,24.3457,24.3015,24.3089,175300.0
2010-09-29 13:00:00,33.03,33.04,32.99,33.0,150200.0,24.3015,24.3089,24.2721,24.2794,150200.0
2010-09-29 13:30:00,33.0,33.07,32.98,33.06,399800.0,24.2794,24.3309,24.2647,24.3236,399800.0
2010-09-29 14:00:00,33.06,33.09,32.99,33.0,517200.0,24.3236,24.3457,24.2721,24.2794,517200.0
2010-09-29 14:30:00,33.0,33.05,32.99,33.02,759400.0,24.2794,24.3162,24.2721,24.2942,759400.0
2010-09-29 15:00:00,33.0,33.02,32.83,32.88,1297700.0,24.2794,24.2942,24.1544,24.1912,1297700.0
2010-09-29 15:30:00,32.88,32.9,32.8,32.88,2220600.0,24.1912,24.2059,24.1323,24.1912,2220600.0
2010-09-30 09:30:00,33.13,33.28,33.05,33.12,2384400.0,24.3751,24.4855,24.3162,24.3677,2384400.0
2010-09-30 10:00:00,33.13,33.14,32.95,33.0,1062200.0,24.3751,24.3824,24.2427,24.2794,1062200.0
2010-09-30 10:30:00,33.0,33.06,32.88,32.88,726400.0,24.2794,24.3236,24.1912,24.1912,726400.0
2010-09-30 11:00:00,32.88,32.88,32.57,32.58,970200.0,24.1912,24.1912,23.9631,23.9704,970200.0
2010-09-30 11:30:00,32.58,32.71,32.54,32.66,960300.0,23.9704,24.0661,23.941,24.0293,960300.0
2010-09-30 12:00:00,32.66,32.66,32.55,32.61,687800.0,24.0293,24.0293,23.9484,23.9925,687800.0
2010-09-30 12:30:00,32.6,32.77,32.6,32.76,436900.0,23.9851,24.1102,23.9851,24.1029,436900.0
2010-09-30 13:00:00,32.76,32.79,32.72,32.79,180600.0,24.1029,24.1249,24.0734,24.1249,180600.0
2010-09-30 13:30:00,32.78,32.78,32.71,32.75,164400.0,24.1176,24.1176,24.0661,24.0955,164400.0
2010-09-30 14:00:00,32.75,32.77,32.65,32.74,236900.0,24.0955,24.1102,24.0219,24.0882,236900.0
2010-09-30 14:30:00,32.74,32.87,32.73,32.84,264200.0,24.0882,24.1838,24.0808,24.1617,264200.0
2010-09-30 15:00:00,32.83,32.86,32.73,32.85,461500.0,24.1544,24.1764,24.0808,24.1691,461500.0
2010-09-30 15:30:00,32.86,32.88,32.77,32.77,1058000.0,24.1764,24.1912,24.1102,24.1102,1058000.0
2010-10-01 09:30:00,32.98,33.22,32.98,33.09,992100.0,24.2647,24.4413,24.2647,24.3457,992100.0
2010-10-01 10:00:00,33.1,33.24,32.97,33.04,1591100.0,24.353,24.456,24.2574,24.3089,1591100.0
2010-10-01 10:30:00,33.03,33.08,32.96,33.04,1018700.0,24.3015,24.3383,24.25,24.3089,1018700.0
2010-10-01 11:00:00,33.03,33.06,32.97,33.01,422900.0,24.3015,24.3236,24.2574,24.2868,422900.0
2010-10-01 11:30:00,33.0,33.12,32.97,33.09,372200.0,24.2794,24.3677,24.2574,24.3457,372200.0
2010-10-01 12:00:00,33.09,33.09,33.01,33.04,86600.0,24.3457,24.3457,24.2868,24.3089,86600.0
2010-10-01 12:30:00,33.04,33.06,33.0,33.06,221100.0,24.3089,24.3236,24.2794,24.3236,221100.0
2010-10-01 13:00:00,33.06,33.14,33.05,33.11,173500.0,24.3236,24.3824,24.3162,24.3604,173500.0
2010-10-01 13:30:00,33.1,33.1,33.02,33.08,189100.0,24.353,24.353,24.2942,24.3383,189100.0
2010-10-01 14:00:00,33.09,33.15,33.08,33.09,446200.0,24.3457,24.3898,24.3383,24.3457,446200.0
2010-10-01 14:30:00,33.1,33.17,33.1,33.16,170000.0,24.353,24.4045,24.353,24.3972,170000.0
2010-10-01 15:00:00,33.16,33.23,33.14,33.17,449300.0,24.3972,24.4487,24.3824,24.4045,449300.0
2010-10-01 15:30:00,33.17,33.2,33.13,33.19,1015900.0,24.4045,24.4266,24.3751,24.4192,1015900.0
2010-10-04 09:30:00,32.95,33.08,32.92,32.96,821400.0,24.2427,24.3383,24.2206,24.25,821400.0
2010-10-04 10:00:00,32.96,33.02,32.88,32.89,543800.0,24.25,24.2942,24.1912,24.1985,543800.0
2010-10-04 10:30:00,32.89,32.91,32.76,32.79,1541500.0,24.1985,24.2132,24.1029,24.1249,1541500.0
2010-10-04 11:00:00,32.79,32.79,32.68,32.74,609100.0,24.1249,24.1249,24.044,24.0882,609100.0
2010-10-04 11:30:00,32.73,32.8,32.68,32.68,393100.0,24.0808,24.1323,24.044,24.044,393100.0
2010-10-04 12:00:00,32.68,32.69,32.62,32.63,608100.0,24.044,24.0514,23.9999,24.0072,608100.0
2010-10-04 12:30:00,32.64,32.67,32.58,32.59,1499800.0,24.0146,24.0367,23.9704,23.9778,1499800.0
2010-10-04 13:00:00,32.59,32.64,32.59,32.62,993800.0,23.9778,24.0146,23.9778,23.9999,993800.0
2010-10-04 13:30:00,32.61,32.62,32.56,32.61,498300.0,23.9925,23.9999,23.9557,23.9925,498300.0
2010-10-04 14:00:00,32.61,32.63,32.56,32.61,794900.0,23.9925,24.0072,23.9557,23.9925,794900.0
2010-10-04 14:30:00,32.6,32.67,32.58,32.61,705400.0,23.9851,24.0367,23.9704,23.9925,705400.0
2010-10-04 15:00:00,32.61,32.71,32.6,32.69,783500.0,23.9925,24.0661,23.9851,24.0514,783500.0
2010-10-04 15:30:00,32.69,32.72,32.64,32.69,2438700.0,24.0514,24.0734,24.0146,24.0514,2438700.0
2010-10-05 09:30:00,33.06,33.33,33.06,33.33,2421000.0,24.3236,24.5222,24.3236,24.5222,2421000.0
2010-10-05 10:00:00,33.33,33.35,33.21,33.35,901300.0,24.5222,24.537,24.434,24.537,901300.0
2010-10-05 10:30:00,33.35,33.51,33.35,33.46,773200.0,24.537,24.6547,24.537,24.6179,773200.0
2010-10-05 11:00:00,33.47,33.53,33.42,33.48,560300.0,24.6252,24.6694,24.5885,24.6326,560300.0
2010-10-05 11:30:00,33.47,33.62,33.47,33.58,618500.0,24.6252,24.7356,24.6252,24.7062,618500.0
2010-10-05 12:00:00,33.58,33.59,33.54,33.55,395700.0,24.7062,24.7135,24.6767,24.6841,395700.0
2010-10-05 12:30:00,33.55,33.6,33.55,33.58,464400.0,24.6841,24.7209,24.6841,24.7062,464400.0
2010-10-05 13:00:00,33.59,33.64,33.57,33.6,693000.0,24.7135,24.7503,24.6988,24.7209,693000.0
2010-10-05 13:30:00,33.59,33.63,33.59,33.61,182400.0,24.7135,24.743,24.7135,24.7282,182400.0
2010-10-05 14:00:00,33.62,33.68,33.62,33.64,330300.0,24.7356,24.7797,24.7356,24.7503,330300.0
2010-10-05 14:30:00,33.65,33.67,33.62,33.65,456300.0,24.7577,24.7724,24.7356,24.7577,456300.0
2010-10-05 15:00:00,33.67,33.72,33.65,33.7,436800.0,24.7724,24.8092,24.7577,24.7945,436800.0
2010-10-05 15:30:00,33.7,33.71,33.6,33.62,2852800.0,24.7945,24.8018,24.7209,24.7356,2852800.0
2010-10-06 09:30:00,33.68,33.86,33.64,33.84,612200.0,24.7797,24.9122,24.7503,24.8975,612200.0
2010-10-06 10:00:00,33.86,33.94,33.75,33.8,642100.0,24.9122,24.971,24.8313,24.868,642100.0
2010-10-06 10:30:00,33.8,33.91,33.78,33.82,355600.0,24.868,24.949,24.8533,24.8828,355600.0
2010-10-06 11:00:00,33.83,33.92,33.79,33.92,486100.0,24.8901,24.9563,24.8607,24.9563,486100.0
2010-10-06 11:30:00,33.93,33.98,33.91,33.98,204000.0,24.9637,25.0005,24.949,25.0005,204000.0
2010-10-06 12:00:00,33.97,34.01,33.93,33.95,235600.0,24.9931,25.0225,24.9637,24.9784,235600.0
2010-10-06 12:30:00,33.95,33.97,33.87,33.87,441500.0,24.9784,24.9931,24.9195,24.9195,441500.0
2010-10-06 13:00:00,33.87,33.87,33.78,33.82,272500.0,24.9195,24.9195,24.8533,24.8828,272500.0
2010-10-06 13:30:00,33.82,33.83,33.74,33.79,292100.0,24.8828,24.8901,24.8239,24.8607,292100.0
2010-10-06 14:00:00,33.8,33.81,33.72,33.8,280800.0,24.868,24.8754,24.8092,24.868,280800.0
2010-10-06 14:30:00,33.8,33.86,33.79,33.84,297100.0,24.868,24.9122,24.8607,24.8975,297100.0
2010-10-06 15:00:00,33.84,33.86,33.81,33.85,223700.0,24.8975,24.9122,24.8754,24.9048,223700.0
2010-10-06 15:30:00,33.85,33.89,33.8,33.89,1553000.0,24.9048,24.9343,24.868,24.9343,1553000.0
2010-10-07 09:30:00,34.02,34.04,33.54,33.57,3210100.0,25.0299,25.0446,24.6767,24.6988,3210100.0
2010-10-07 10:00:00,33.56,33.68,33.55,33.67,465700.0,24.6915,24.7797,24.6841,24.7724,465700.0
2010-10-07 10:30:00,33.67,33.7,33.55,33.6,441300.0,24.7724,24.7945,24.6841,24.7209,441300.0
2010-10-07 11:00:00,33.6,33.6,33.5,33.53,348000.0,24.7209,24.7209,24.6473,24.6694,348000.0
2010-10-07 11:30:00,33.53,33.6,33.48,33.51,551200.0,24.6694,24.7209,24.6326,24.6547,551200.0
2010-10-07 12:00:00,33.52,33.54,33.36,33.37,420700.0,24.662,24.6767,24.5443,24.5517,420700.0
2010-10-07 12:30:00,33.36,33.39,33.27,33.39,300300.0,24.5443,24.5664,24.4781,24.5664,300300.0
2010-10-07 13:00:00,33.4,33.48,33.37,33.44,654200.0,24.5737,24.6326,24.5517,24.6032,654200.0
2010-10-07 13:30:00,33.44,33.54,33.4,33.53,382500.0,24.6032,24.6767,24.5737,24.6694,382500.0
2010-10-07 14:00:00,33.53,33.59,33.49,33.56,211600.0,24.6694,24.7135,24.64,24.6915,211600.0
2010-10-07 14:30:00,33.56,33.6,33.53,33.6,278500.0,24.6915,24.7209,24.6694,24.7209,278500.0
2010-10-07 15:00:00,33.6,33.6,33.54,33.55,241500.0,24.7209,24.7209,24.6767,24.6841,241500.0
2010-10-07 15:30:00,33.55,33.6,33.51,33.57,1276500.0,24.6841,24.7209,24.6547,24.6988,1276500.0
2010-10-08 09:30:00,33.7,34.05,33.7,34.01,1102400.0,24.7945,25.052,24.7945,25.0225,1102400.0
2010-10-08 10:00:00,34.0,34.13,33.95,33.97,1016700.0,25.0152,25.1108,24.9784,24.9931,1016700.0
2010-10-08 10:30:00,33.97,34.16,33.97,34.16,611100.0,24.9931,25.1329,24.9931,25.1329,611100.0
2010-10-08 11:00:00,34.16,34.25,34.16,34.24,626600.0,25.1329,25.1991,25.1329,25.1918,626600.0
2010-10-08 11:30:00,34.24,34.27,34.13,34.22,438500.0,25.1918,25.2138,25.1108,25.177,438500.0
2010-10-08 12:00:00,34.22,34.24,34.18,34.22,363800.0,25.177,25.1918,25.1476,25.177,363800.0
2010-10-08 12:30:00,34.21,34.33,34.2,34.33,344000.0,25.1697,25.258,25.1623,25.258,344000.0
2010-10-08 13:00:00,34.33,34.33,34.22,34.28,213800.0,25.258,25.258,25.177,25.2212,213800.0
2010-10-08 13:30:00,34.28,34.29,34.2,34.22,128300.0,25.2212,25.2286,25.1623,25.177,128300.0
2010-10-08 14:00:00,34.22,34.27,34.17,34.25,146500.0,25.177,25.2138,25.1403,25.1991,146500.0
2010-10-08 14:30:00,34.26,34.3,34.23,34.27,218400.0,25.2065,25.2359,25.1844,25.2138,218400.0
2010-10-08 15:00:00,34.28,34.34,34.26,34.26,426800.0,25.2212,25.2653,25.2065,25.2065,426800.0
2010-10-08 15:30:00,34.27,34.32,34.22,34.24,1719500.0,25.2138,25.2506,25.177,25.1918,1719500.0
2010-10-11 09:30:00,34.4,34.4,34.24,34.26,280600.0,25.3095,25.3095,25.1918,25.2065,280600.0
2010-10-11 10:00:00,34.27,34.41,34.27,34.35,320800.0,25.2138,25.3168,25.2138,25.2727,320800.0
2010-10-11 10:30:00,34.35,34.36,34.08,34.14,1537900.0,25.2727,25.2801,25.074,25.1182,1537900.0
2010-10-11 11:00:00,34.15,34.23,34.07,34.23,1002300.0,25.1255,25.1844,25.0667,25.1844,1002300.0
2010-10-11 11:30:00,34.23,34.27,34.19,34.2,137500.0,25.1844,25.2138,25.155,25.1623,137500.0
2010-10-11 12:00:00,34.19,34.25,34.14,34.23,167600.0,25.155,25.1991,25.1182,25.1844,167600.0
2010-10-11 12:30:00,34.23,34.28,34.21,34.26,113600.0,25.1844,25.2212,25.1697,25.2065,113600.0
2010-10-11 13:00:00,34.26,34.28,34.23,34.28,91500.0,25.2065,25.2212,25.1844,25.2212,91500.0
2010-10-11 13:30:00,34.28,34.31,34.26,34.3,99900.0,25.2212,25.2433,25.2065,25.2359,99900.0
2010-10-11 14:00:00,34.31,34.31,34.25,34.29,160300.0,25.2433,25.2433,25.1991,25.2286,160300.0
2010-10-11 14:30:00,34.29,34.29,34.24,34.25,66900.0,25.2286,25.2286,25.1918,25.1991,66900.0
2010-10-11 15:00:00,34.25,34.27,34.16,34.17,245100.0,25.1991,25.2138,25.1329,25.1403,245100.0
2010-10-11 15:30:00,34.16,34.2,34.05,34.2,890900.0,25.1329,25.1623,25.052,25.1623,890900.0
2010-10-12 09:30:00,34.15,34.15,33.74,33.82,1127900.0,25.1255,25.1255,24.8239,24.8828,1127900.0
2010-10-12 10:00:00,33.81,33.98,33.8,33.91,822500.0,24.8754,25.0005,24.868,24.949,822500.0
2010-10-12 10:30:00,33.92,34.08,33.91,34.04,416800.0,24.9563,25.074,24.949,25.0446,416800.0
2010-10-12 11:00:00,34.06,34.12,34.04,34.08,245100.0,25.0593,25.1035,25.0446,25.074,245100.0
2010-10-12 11:30:00,34.08,34.1,33.99,34.06,790200.0,25.074,25.0888,25.0078,25.0593,790200.0
2010-10-12 12:00:00,34.06,34.09,34.0,34.0,323000.0,25.0593,25.0814,25.0152,25.0152,323000.0
2010-10-12 12:30:00,34.0,34.04,34.0,34.02,128800.0,25.0152,25.0446,25.0152,25.0299,128800.0
2010-10-12 13:00:00,34.03,34.03,34.0,34.01,179900.0,25.0373,25.0373,25.0152,25.0225,179900.0
2010-10-12 13:30:00,34.01,34.04,34.0,34.03,117600.0,25.0225,25.0446,25.0152,25.0373,117600.0
2010-10-12 14:00:00,34.03,34.22,33.98,34.13,525300.0,25.0373,25.177,25.0005,25.1108,525300.0
2010-10-12 14:30:00,34.13,34.18,34.04,34.18,371600.0,25.1108,25.1476,25.0446,25.1476,371600.0
2010-10-12 15:00:00,34.17,34.32,34.11,34.32,223200.0,25.1403,25.2506,25.0961,25.2506,223200.0
2010-10-12 15:30:00,34.33,34.33,34.24,34.26,1014400.0,25.258,25.258,25.1918,25.2065,1014400.0
2010-10-13 09:30:00,34.68,34.68,34.49,34.6,666400.0,25.5155,25.5155,25.3757,25.4566,666400.0
2010-10-13 10:00:00,34.61,34.71,34.58,34.62,566900.0,25.464,25.5376,25.4419,25.4713,566900.0
2010-10-13 10:30:00,34.63,34.73,34.58,34.72,617800.0,25.4787,25.5523,25.4419,25.5449,617800.0
2010-10-13 11:00:00,34.73,34.79,34.69,34.71,306000.0,25.5523,25.5964,25.5228,25.5376,306000.0
2010-10-13 11:30:00,34.72,34.77,34.67,34.69,381600.0,25.5449,25.5817,25.5081,25.5228,381600.0
2010-10-13 12:00:00,34.69,34.85,34.69,34.84,234300.0,25.5228,25.6406,25.5228,25.6332,234300.0
2010-10-13 12:30:00,34.84,34.86,34.8,34.81,352100.0,25.6332,25.6479,25.6038,25.6111,352100.0
2010-10-13 13:00:00,34.81,34.85,34.78,34.83,155500.0,25.6111,25.6406,25.5891,25.6259,155500.0
2010-10-13 13:30:00,34.83,34.9,34.82,34.89,220300.0,25.6259,25.6774,25.6185,25.67,220300.0
2010-10-13 14:00:00,34.88,34.95,34.87,34.9,270500.0,25.6626,25.7141,25.6553,25.6774,270500.0
2010-10-13 14:30:00,34.91,34.95,34.86,34.87,459600.0,25.6847,25.7141,25.6479,25.6553,459600.0
2010-10-13 15:00:00,34.86,34.91,34.8,34.81,495400.0,25.6479,25.6847,25.6038,25.6111,495400.0
2010-10-13 15:30:00,34.8,34.86,34.78,34.81,1639500.0,25.6038,25.6479,25.5891,25.6111,1639500.0
2010-10-14 09:30:00,34.81,34.88,34.61,34.62,942100.0,25.6111,25.6626,25.464,25.4713,942100.0
2010-10-14 10:00:00,34.62,34.76,34.61,34.69,571900.0,25.4713,25.5743,25.464,25.5228,571900.0
2010-10-14 10:30:00,34.7,34.78,34.65,34.78,180200.0,25.5302,25.5891,25.4934,25.5891,180200.0
2010-10-14 11:00:00,34.78,34.79,34.66,34.7,284800.0,25.5891,25.5964,25.5008,25.5302,284800.0
2010-10-14 11:30:00,34.7,34.71,34.54,34.59,901100.0,25.5302,25.5376,25.4125,25.4493,901100.0
2010-10-14 12:00:00,34.6,34.61,34.48,34.5,581600.0,25.4566,25.464,25.3683,25.3831,581600.0
2010-10-14 12:30:00,34.51,34.55,34.45,34.55,99300.0,25.3904,25.4198,25.3463,25.4198,99300.0
2010-10-14 13:00:00,34.55,34.55,34.39,34.41,890900.0,25.4198,25.4198,25.3021,25.3168,890900.0
2010-10-14 13:30:00,34.41,34.53,34.41,34.53,426800.0,25.3168,25.4051,25.3168,25.4051,426800.0
2010-10-14 14:00:00,34.53,34.53,34.44,34.45,348100.0,25.4051,25.4051,25.3389,25.3463,348100.0
2010-10-14 14:30:00,34.44,34.45,34.33,34.34,330600.0,25.3389,25.3463,25.258,25.2653,330600.0
2010-10-14 15:00:00,34.34,34.41,34.29,34.38,378800.0,25.2653,25.3168,25.2286,25.2948,378800.0
2010-10-14 15:30:00,34.39,34.51,34.38,34.5,1373700.0,25.3021,25.3904,25.2948,25.3831,1373700.0
2010-10-15 09:30:00,34.73,34.77,34.5,34.51,2239300.0,25.5523,25.5817,25.3831,25.3904,2239300.0
2010-10-15 10:00:00,34.5,34.61,34.13,34.21,2426700.0,25.3831,25.464,25.1108,25.1697,2426700.0
2010-10-15 10:30:00,34.21,34.35,34.14,34.33,966200.0,25.1697,25.2727,25.1182,25.258,966200.0
2010-10-15 11:00:00,34.33,34.57,34.32,34.54,1142900.0,25.258,25.4346,25.2506,25.4125,1142900.0
2010-10-15 11:30:00,34.53,34.65,34.39,34.42,435100.0,25.4051,25.4934,25.3021,25.3242,435100.0
2010-10-15 12:00:00,34.42,34.48,34.32,34.44,837200.0,25.3242,25.3683,25.2506,25.3389,837200.0
2010-10-15 12:30:00,34.45,34.54,34.45,34.49,277100.0,25.3463,25.4125,25.3463,25.3757,277100.0
2010-10-15 13:00:00,34.49,34.55,34.47,34.51,557400.0,25.3757,25.4198,25.361,25.3904,557400.0
2010-10-15 13:30:00,34.52,34.53,34.4,34.44,352600.0,25.3978,25.4051,25.3095,25.3389,352600.0
2010-10-15 14:00:00,34.44,34.44,34.34,34.43,699000.0,25.3389,25.3389,25.2653,25.3316,699000.0
2010-10-15 14:30:00,34.42,34.48,34.39,34.43,285500.0,25.3242,25.3683,25.3021,25.3316,285500.0
2010-10-15 15:00:00,34.43,34.5,34.37,34.46,511600.0,25.3316,25.3831,25.2874,25.3536,511600.0
2010-10-15 15:30:00,34.45,34.59,34.45,34.57,1249600.0,25.3463,25.4493,25.3463,25.4346,1249600.0
2010-10-18 09:30:00,34.47,34.5,34.27,34.47,424200.0,25.361,25.3831,25.2138,25.361,424200.0
2010-10-18 10:00:00,34.48,34.62,34.44,34.58,297600.0,25.3683,25.4713,25.3389,25.4419,297600.0
2010-10-18 10:30:00,34.58,34.66,34.54,34.64,351500.0,25.4419,25.5008,25.4125,25.4861,351500.0
2010-10-18 11:00:00,34.65,34.65,34.51,34.56,473000.0,25.4934,25.4934,25.3904,25.4272,473000.0
2010-10-18 11:30:00,34.56,34.59,34.52,34.58,722900.0,25.4272,25.4493,25.3978,25.4419,722900.0
2010-10-18 12:00:00,34.58,34.62,34.56,34.58,179500.0,25.4419,25.4713,25.4272,25.4419,179500.0
2010-10-18 12:30:00,34.58,34.62,34.55,34.59,574400.0,25.4419,25.4713,25.4198,25.4493,574400.0
2010-10-18 13:00:00,34.6,34.63,34.59,34.6,162900.0,25.4566,25.4787,25.4493,25.4566,162900.0
2010-10-18 13:30:00,34.58,34.61,34.57,34.58,155700.0,25.4419,25.464,25.4346,25.4419,155700.0
2010-10-18 14:00:00,34.58,34.61,34.52,34.61,340800.0,25.4419,25.464,25.3978,25.464,340800.0
2010-10-18 14:30:00,34.6,34.66,34.58,34.66,188900.0,25.4566,25.5008,25.4419,25.5008,188900.0
2010-10-18 15:00:00,34.66,34.75,34.64,34.67,678000.0,25.5008,25.567,25.4861,25.5081,678000.0
2010-10-18 15:30:00,34.67,34.73,34.63,34.69,1172400.0,25.5081,25.5523,25.4787,25.5228,1172400.0
2010-10-19 09:30:00,34.14,34.14,33.85,33.98,1520000.0,25.1182,25.1182,24.9048,25.0005,1520000.0
2010-10-19 10:00:00,33.98,34.21,33.94,34.19,1349600.0,25.0005,25.1697,24.971,25.155,1349600.0
2010-10-19 10:30:00,34.19,34.3,34.1,34.2,1411500.0,25.155,25.2359,25.0888,25.1623,1411500.0
2010-10-19 11:00:00,34.2,34.21,34.1,34.14,660700.0,25.1623,25.1697,25.0888,25.1182,660700.0
2010-10-19 11:30:00,34.13,34.33,34.13,34.27,205800.0,25.1108,25.258,25.1108,25.2138,205800.0
2010-10-19 12:00:00,34.27,34.29,34.16,34.19,694700.0,25.2138,25.2286,25.1329,25.155,694700.0
2010-10-19 12:30:00,34.19,34.21,34.14,34.18,538000.0,25.155,25.1697,25.1182,25.1476,538000.0
2010-10-19 13:00:00,34.18,34.2,34.03,34.03,287900.0,25.1476,25.1623,25.0373,25.0373,287900.0
2010-10-19 13:30:00,34.04,34.08,33.92,33.94,1118500.0,25.0446,25.074,24.9563,24.971,1118500.0
2010-10-19 14:00:00,33.93,33.95,33.77,33.88,1202300.0,24.9637,24.9784,24.846,24.9269,1202300.0
2010-10-19 14:30:00,33.88,33.97,33.86,33.91,748200.0,24.9269,24.9931,24.9122,24.949,748200.0
2010-10-19 15:00:00,33.91,33.93,33.72,33.73,1301200.0,24.949,24.9637,24.8092,24.8165,1301200.0
2010-10-19 15:30:00,33.72,33.9,33.7,33.86,3055400.0,24.8092,24.9416,24.7945,24.9122,3055400.0
2010-10-20 09:30:00,33.99,34.32,33.91,34.19,717300.0,25.0078,25.2506,24.949,25.155,717300.0
2010-10-20 10:00:00,34.2,34.31,34.15,34.3,776900.0,25.1623,25.2433,25.1255,25.2359,776900.0
2010-10-20 10:30:00,34.3,34.63,34.3,34.56,1250200.0,25.2359,25.4787,25.2359,25.4272,1250200.0
2010-10-20 11:00:00,34.55,34.63,34.48,34.62,512700.0,25.4198,25.4787,25.3683,25.4713,512700.0
2010-10-20 11:30:00,34.63,34.65,34.54,34.56,208000.0,25.4787,25.4934,25.4125,25.4272,208000.0
2010-10-20 12:00:00,34.56,34.72,34.56,34.68,545000.0,25.4272,25.5449,25.4272,25.5155,545000.0
2010-10-20 12:30:00,34.69,34.71,34.64,34.65,186200.0,25.5228,25.5376,25.4861,25.4934,186200.0
2010-10-20 13:00:00,34.65,34.75,34.64,34.69,340200.0,25.4934,25.567,25.4861,25.5228,340200.0
2010-10-20 13:30:00,34.69,34.72,34.6,34.64,821500.0,25.5228,25.5449,25.4566,25.4861,821500.0
2010-10-20 14:00:00,34.64,34.72,34.58,34.71,476600.0,25.4861,25.5449,25.4419,25.5376,476600.0
2010-10-20 14:30:00,34.71,34.78,34.64,34.68,339800.0,25.5376,25.5891,25.4861,25.5155,339800.0
2010-10-20 15:00:00,34.68,34.69,34.6,34.67,389200.0,25.5155,25.5228,25.4566,25.5081,389200.0
2010-10-20 15:30:00,34.66,34.66,34.48,34.55,2402600.0,25.5008,25.5008,25.3683,25.4198,2402600.0
2010-10-21 09:30:00,34.71,34.84,34.59,34.72,1296800.0,25.5376,25.6332,25.4493,25.5449,1296800.0
2010-10-21 10:00:00,34.7,34.81,34.61,34.77,859500.0,25.5302,25.6111,25.464,25.5817,859500.0
2010-10-21 10:30:00,34.77,34.85,34.76,34.81,755100.0,25.5817,25.6406,25.5743,25.6111,755100.0
2010-10-21 11:00:00,34.82,34.85,34.6,34.67,1222000.0,25.6185,25.6406,25.4566,25.5081,1222000.0
2010-10-21 11:30:00,34.67,34.7,34.45,34.58,604000.0,25.5081,25.5302,25.3463,25.4419,604000.0
2010-10-21 12:00:00,34.58,34.59,34.49,34.57,286600.0,25.4419,25.4493,25.3757,25.4346,286600.0
2010-10-21 12:30:00,34.58,34.58,34.34,34.37,606200.0,25.4419,25.4419,25.2653,25.2874,606200.0
2010-10-21 13:00:00,34.38,34.51,34.38,34.5,401300.0,25.2948,25.3904,25.2948,25.3831,401300.0
2010-10-21 13:30:00,34.5,34.5,34.2,34.22,874400.0,25.3831,25.3831,25.1623,25.177,874400.0
2010-10-21 14:00:00,34.21,34.56,34.18,34.37,1192200.0,25.1697,25.4272,25.1476,25.2874,1192200.0
2010-10-21 14:30:00,34.37,34.47,34.33,34.44,626800.0,25.2874,25.361,25.258,25.3389,626800.0
2010-10-21 15:00:00,34.45,34.6,34.39,34.54,673700.0,25.3463,25.4566,25.3021,25.4125,673700.0
2010-10-21 15:30:00,34.54,34.58,34.44,34.55,746600.0,25.4125,25.4419,25.3389,25.4198,746600.0
2010-10-22 09:30:00,34.56,34.61,34.2,34.22,2042500.0,25.4272,25.464,25.1623,25.177,2042500.0
2010-10-22 10:00:00,34.22,34.38,34.2,34.34,792600.0,25.177,25.2948,25.1623,25.2653,792600.0
2010-10-22 10:30:00,34.34,34.42,34.25,34.38,282800.0,25.2653,25.3242,25.1991,25.2948,282800.0
2010-10-22 11:00:00,34.37,34.39,34.29,34.31,624200.0,25.2874,25.3021,25.2286,25.2433,624200.0
2010-10-22 11:30:00,34.32,34.41,34.3,34.31,147500.0,25.2506,25.3168,25.2359,25.2433,147500.0
2010-10-22 12:00:00,34.31,34.38,34.3,34.37,310900.0,25.2433,25.2948,25.2359,25.2874,310900.0
2010-10-22 12:30:00,34.39,34.41,34.24,34.27,546200.0,25.3021,25.3168,25.1918,25.2138,546200.0
2010-10-22 13:00:00,34.27,34.29,34.24,34.26,124900.0,25.2138,25.2286,25.1918,25.2065,124900.0
2010-10-22 13:30:00,34.26,34.26,34.19,34.19,486100.0,25.2065,25.2065,25.155,25.155,486100.0
2010-10-22 14:00:00,34.2,34.28,34.18,34.27,433100.0,25.1623,25.2212,25.1476,25.2138,433100.0
2010-10-22 14:30:00,34.27,34.27,34.22,34.25,161500.0,25.2138,25.2138,25.177,25.1991,161500.0
2010-10-22 15:00:00,34.24,34.3,34.22,34.27,252200.0,25.1918,25.2359,25.177,25.2138,252200.0
2010-10-22 15:30:00,34.27,34.35,34.26,34.34,1219000.0,25.2138,25.2727,25.2065,25.2653,1219000.0
2010-10-25 09:30:00,34.75,35.13,34.74,35.13,1860700.0,25.567,25.8466,25.5596,25.8466,1860700.0
2010-10-25 10:00:00,35.1,35.17,35.08,35.09,638600.0,25.8245,25.876,25.8098,25.8171,638600.0
2010-10-25 10:30:00,35.09,35.12,34.91,35.01,837100.0,25.8171,25.8392,25.6847,25.7583,837100.0
2010-10-25 11:00:00,35.0,35.06,34.94,35.02,330000.0,25.7509,25.7951,25.7068,25.7656,330000.0
2010-10-25 11:30:00,35.03,35.07,34.96,34.98,271000.0,25.773,25.8024,25.7215,25.7362,271000.0
2010-10-25 12:00:00,34.98,35.01,34.82,34.88,357100.0,25.7362,25.7583,25.6185,25.6626,357100.0
2010-10-25 12:30:00,34.88,35.01,34.85,34.98,976800.0,25.6626,25.7583,25.6406,25.7362,976800.0
2010-10-25 13:00:00,34.98,35.06,34.93,35.03,262600.0,25.7362,25.7951,25.6994,25.773,262600.0
2010-10-25 13:30:00,35.04,35.06,34.98,35.01,180100.0,25.7804,25.7951,25.7362,25.7583,180100.0
2010-10-25 14:00:00,35.01,35.06,35.0,35.04,169700.0,25.7583,25.7951,25.7509,25.7804,169700.0
2010-10-25 14:30:00,35.02,35.05,34.93,35.0,377200.0,25.7656,25.7877,25.6994,25.7509,377200.0
2010-10-25 15:00:00,35.01,35.14,35.0,35.13,727600.0,25.7583,25.8539,25.7509,25.8466,727600.0
2010-10-25 15:30:00,35.12,35.13,34.87,34.95,2270300.0,25.8392,25.8466,25.6553,25.7141,2270300.0
2010-10-26 09:30:00,34.55,34.58,34.31,34.54,1239100.0,25.4198,25.4419,25.2433,25.4125,1239100.0
2010-10-26 10:00:00,34.56,34.72,34.55,34.65,1077900.0,25.4272,25.5449,25.4198,25.4934,1077900.0
2010-10-26 10:30:00,34.66,34.71,34.54,34.7,507200.0,25.5008,25.5376,25.4125,25.5302,507200.0
2010-10-26 11:00:00,34.71,34.78,34.6,34.7,698600.0,25.5376,25.5891,25.4566,25.5302,698600.0
2010-10-26 11:30:00,34.7,34.8,34.69,34.8,819600.0,25.5302,25.6038,25.5228,25.6038,819600.0
2010-10-26 12:00:00,34.8,34.83,34.74,34.74,210100.0,25.6038,25.6259,25.5596,25.5596,210100.0
2010-10-26 12:30:00,34.74,34.75,34.68,34.72,187100.0,25.5596,25.567,25.5155,25.5449,187100.0
2010-10-26 13:00:00,34.73,34.8,34.71,34.72,391000.0,25.5523,25.6038,25.5376,25.5449,391000.0
2010-10-26 13:30:00,34.73,34.77,34.66,34.69,670500.0,25.5523,25.5817,25.5008,25.5228,670500.0
2010-10-26 14:00:00,34.68,34.72,34.62,34.71,399100.0,25.5155,25.5449,25.4713,25.5376,399100.0
2010-10-26 14:30:00,34.71,34.82,34.68,34.77,368900.0,25.5376,25.6185,25.5155,25.5817,368900.0
2010-10-26 15:00:00,34.77,34.9,34.76,34.86,757300.0,25.5817,25.6774,25.5743,25.6479,757300.0
2010-10-26 15:30:00,34.85,34.87,34.78,34.82,1471800.0,25.6406,25.6553,25.5891,25.6185,1471800.0
2010-10-27 09:30:00,34.56,34.56,34.37,34.45,1387500.0,25.4272,25.4272,25.2874,25.3463,1387500.0
2010-10-27 10:00:00,34.45,34.49,34.19,34.24,1696300.0,25.3463,25.3757,25.155,25.1918,1696300.0
2010-10-27 10:30:00,34.25,34.37,34.18,34.18,2177900.0,25.1991,25.2874,25.1476,25.1476,2177900.0
2010-10-27 11:00:00,34.19,34.26,34.13,34.2,1471500.0,25.155,25.2065,25.1108,25.1623,1471500.0
2010-10-27 11:30:00,34.2,34.36,34.2,34.33,338500.0,25.1623,25.2801,25.1623,25.258,338500.0
2010-10-27 12:00:00,34.34,34.36,34.26,34.27,130300.0,25.2653,25.2801,25.2065,25.2138,130300.0
2010-10-27 12:30:00,34.28,34.3,34.22,34.25,131800.0,25.2212,25.2359,25.177,25.1991,131800.0
2010-10-27 13:00:00,34.26,34.3,34.17,34.26,379900.0,25.2065,25.2359,25.1403,25.2065,379900.0
2010-10-27 13:30:00,34.26,34.31,34.21,34.31,318900.0,25.2065,25.2433,25.1697,25.2433,318900.0
2010-10-27 14:00:00,34.3,34.36,34.28,34.31,171000.0,25.2359,25.2801,25.2212,25.2433,171000.0
2010-10-27 14:30:00,34.3,34.45,34.26,34.38,653900.0,25.2359,25.3463,25.2065,25.2948,653900.0
2010-10-27 15:00:00,34.38,34.43,34.32,34.39,626100.0,25.2948,25.3316,25.2506,25.3021,626100.0
2010-10-27 15:30:00,34.39,34.56,34.38,34.51,2067500.0,25.3021,25.4272,25.2948,25.3904,2067500.0
2010-10-28 09:30:00,34.88,34.91,34.61,34.66,1395500.0,25.6626,25.6847,25.464,25.5008,1395500.0
2010-10-28 10:00:00,34.66,34.7,34.38,34.4,1053900.0,25.5008,25.5302,25.2948,25.3095,1053900.0
2010-10-28 10:30:00,34.4,34.49,34.29,34.48,561400.0,25.3095,25.3757,25.2286,25.3683,561400.0
2010-10-28 11:00:00,34.48,34.66,34.47,34.64,500600.0,25.3683,25.5008,25.361,25.4861,500600.0
2010-10-28 11:30:00,34.63,34.63,34.42,34.44,493500.0,25.4787,25.4787,25.3242,25.3389,493500.0
2010-10-28 12:00:00,34.43,34.46,34.34,34.34,337800.0,25.3316,25.3536,25.2653,25.2653,337800.0
2010-10-28 12:30:00,34.34,34.45,34.32,34.39,528500.0,25.2653,25.3463,25.2506,25.3021,528500.0
2010-10-28 13:00:00,34.39,34.62,34.38,34.52,772000.0,25.3021,25.4713,25.2948,25.3978,772000.0
2010-10-28 13:30:00,34.53,34.56,34.44,34.47,326400.0,25.4051,25.4272,25.3389,25.361,326400.0
2010-10-28 14:00:00,34.48,34.54,34.44,34.48,687900.0,25.3683,25.4125,25.3389,25.3683,687900.0
2010-10-28 14:30:00,34.48,34.52,34.44,34.51,310700.0,25.3683,25.3978,25.3389,25.3904,310700.0
2010-10-28 15:00:00,34.5,34.59,34.46,34.51,1106800.0,25.3831,25.4493,25.3536,25.3904,1106800.0
2010-10-28 15:30:00,34.51,34.59,34.48,34.5,1635300.0,25.3904,25.4493,25.3683,25.3831,1635300.0
2010-10-29 09:30:00,34.45,34.65,34.36,34.47,2136400.0,25.3463,25.4934,25.2801,25.361,2136400.0
2010-10-29 10:00:00,34.48,34.74,34.45,34.69,294500.0,25.3683,25.5596,25.3463,25.5228,294500.0
2010-10-29 10:30:00,34.69,34.7,34.59,34.69,156600.0,25.5228,25.5302,25.4493,25.5228,156600.0
2010-10-29 11:00:00,34.69,34.71,34.57,34.63,211200.0,25.5228,25.5376,25.4346,25.4787,211200.0
2010-10-29 11:30:00,34.62,34.65,34.52,34.62,649000.0,25.4713,25.4934,25.3978,25.4713,649000.0
2010-10-29 12:00:00,34.62,34.72,34.6,34.72,155400.0,25.4713,25.5449,25.4566,25.5449,155400.0
2010-10-29 12:30:00,34.71,34.78,34.7,34.78,147400.0,25.5376,25.5891,25.5302,25.5891,147400.0
2010-10-29 13:00:00,34.78,34.78,34.71,34.76,220200.0,25.5891,25.5891,25.5376,25.5743,220200.0
2010-10-29 13:30:00,34.76,34.82,34.73,34.82,240100.0,25.5743,25.6185,25.5523,25.6185,240100.0
2010-10-29 14:00:00,34.81,34.84,34.78,34.8,357400.0,25.6111,25.6332,25.5891,25.6038,357400.0
2010-10-29 14:30:00,34.8,34.8,34.74,34.74,325500.0,25.6038,25.6038,25.5596,25.5596,325500.0
2010-10-29 15:00:00,34.74,34.84,34.73,34.83,317500.0,25.5596,25.6332,25.5523,25.6259,317500.0
2010-10-29 15:30:00,34.84,34.87,34.78,34.8,1161100.0,25.6332,25.6553,25.5891,25.6038,1161100.0
2010-11-01 09:30:00,34.98,35.1,34.98,35.05,583800.0,25.7362,25.8245,25.7362,25.7877,583800.0
2010-11-01 10:00:00,35.07,35.22,35.06,35.09,1594500.0,25.8024,25.9128,25.7951,25.8171,1594500.0
2010-11-01 10:30:00,35.09,35.13,35.01,35.04,501100.0,25.8171,25.8466,25.7583,25.7804,501100.0
2010-11-01 11:00:00,35.04,35.04,34.86,34.88,593700.0,25.7804,25.7804,25.6479,25.6626,593700.0
2010-11-01 11:30:00,34.87,34.96,34.79,34.95,446400.0,25.6553,25.7215,25.5964,25.7141,446400.0
2010-11-01 12:00:00,34.95,34.96,34.83,34.92,183000.0,25.7141,25.7215,25.6259,25.6921,183000.0
2010-11-01 12:30:00,34.9,34.91,34.8,34.82,170500.0,25.6774,25.6847,25.6038,25.6185,170500.0
2010-11-01 13:00:00,34.82,34.88,34.78,34.82,323300.0,25.6185,25.6626,25.5891,25.6185,323300.0
2010-11-01 13:30:00,34.83,34.94,34.82,34.88,429300.0,25.6259,25.7068,25.6185,25.6626,429300.0
2010-11-01 14:00:00,34.88,34.9,34.84,34.85,284800.0,25.6626,25.6774,25.6332,25.6406,284800.0
2010-11-01 14:30:00,34.84,34.87,34.73,34.79,267400.0,25.6332,25.6553,25.5523,25.5964,267400.0
2010-11-01 15:00:00,34.79,34.8,34.59,34.69,776200.0,25.5964,25.6038,25.4493,25.5228,776200.0
2010-11-01 15:30:00,34.69,34.8,34.67,34.78,1428500.0,25.5228,25.6038,25.5081,25.5891,1428500.0
2010-11-02 09:30:00,35.09,35.36,35.09,35.28,2647100.0,25.8171,26.0158,25.8171,25.9569,2647100.0
2010-11-02 10:00:00,35.28,35.3,35.08,35.13,1679400.0,25.9569,25.9716,25.8098,25.8466,1679400.0
2010-11-02 10:30:00,35.13,35.15,34.99,35.02,1136900.0,25.8466,25.8613,25.7436,25.7656,1136900.0
2010-11-02 11:00:00,35.01,35.13,35.0,35.09,353500.0,25.7583,25.8466,25.7509,25.8171,353500.0
2010-11-02 11:30:00,35.09,35.14,35.08,35.09,228900.0,25.8171,25.8539,25.8098,25.8171,228900.0
2010-11-02 12:00:00,35.1,35.15,35.08,35.1,427600.0,25.8245,25.8613,25.8098,25.8245,427600.0
2010-11-02 12:30:00,35.09,35.12,35.07,35.11,225100.0,25.8171,25.8392,25.8024,25.8319,225100.0
2010-11-02 13:00:00,35.11,35.14,35.08,35.08,188400.0,25.8319,25.8539,25.8098,25.8098,188400.0
2010-11-02 13:30:00,35.08,35.16,35.08,35.15,248300.0,25.8098,25.8686,25.8098,25.8613,248300.0
2010-11-02 14:00:00,35.16,35.16,35.09,35.15,239100.0,25.8686,25.8686,25.8171,25.8613,239100.0
2010-11-02 14:30:00,35.14,35.15,35.07,35.09,326400.0,25.8539,25.8613,25.8024,25.8171,326400.0
2010-11-02 15:00:00,35.1,35.15,35.09,35.11,315800.0,25.8245,25.8613,25.8171,25.8319,315800.0
2010-11-02 15:30:00,35.11,35.14,35.06,35.14,1778400.0,25.8319,25.8539,25.7951,25.8539,1778400.0
2010-11-03 09:30:00,35.25,35.3,34.97,35.02,1155700.0,25.9349,25.9716,25.7289,25.7656,1155700.0
2010-11-03 10:00:00,35.03,35.07,34.98,35.03,874200.0,25.773,25.8024,25.7362,25.773,874200.0
2010-11-03 10:30:00,35.03,35.09,34.89,34.89,363500.0,25.773,25.8171,25.67,25.67,363500.0
2010-11-03 11:00:00,34.9,34.9,34.67,34.71,1553900.0,25.6774,25.6774,25.5081,25.5376,1553900.0
2010-11-03 11:30:00,34.71,34.85,34.7,34.72,374100.0,25.5376,25.6406,25.5302,25.5449,374100.0
2010-11-03 12:00:00,34.72,34.72,34.6,34.67,847100.0,25.5449,25.5449,25.4566,25.5081,847100.0
2010-11-03 12:30:00,34.68,34.76,34.68,34.71,661300.0,25.5155,25.5743,25.5155,25.5376,661300.0
2010-11-03 13:00:00,34.72,34.82,34.71,34.73,204400.0,25.5449,25.6185,25.5376,25.5523,204400.0
2010-11-03 13:30:00,34.73,34.78,34.71,34.77,239000.0,25.5523,25.5891,25.5376,25.5817,239000.0
2010-11-03 14:00:00,34.77,35.05,34.6,34.63,3829700.0,25.5817,25.7877,25.4566,25.4787,3829700.0
2010-11-03 14:30:00,34.63,35.08,34.5,35.02,3518500.0,25.4787,25.8098,25.3831,25.7656,3518500.0
2010-11-03 15:00:00,35.02,35.12,34.96,34.99,1266600.0,25.7656,25.8392,25.7215,25.7436,1266600.0
2010-11-03 15:30:00,34.99,35.04,34.86,35.02,1195300.0,25.7436,25.7804,25.6479,25.7656,1195300.0
2010-11-04 09:30:00,35.5,35.85,35.5,35.8,1672600.0,26.1188,26.3763,26.1188,26.3395,1672600.0
2010-11-04 10:00:00,35.8,35.85,35.7,35.84,608400.0,26.3395,26.3763,26.2659,26.3689,608400.0
2010-11-04 10:30:00,35.84,35.91,35.78,35.9,485900.0,26.3689,26.4205,26.3248,26.4131,485900.0
2010-11-04 11:00:00,35.91,35.99,35.86,35.9,636100.0,26.4205,26.4793,26.3837,26.4131,636100.0
2010-11-04 11:30:00,35.91,35.96,35.87,35.9,154900.0,26.4205,26.4572,26.391,26.4131,154900.0
2010-11-04 12:00:00,35.9,35.96,35.86,35.92,356200.0,26.4131,26.4572,26.3837,26.4278,356200.0
2010-11-04 12:30:00,35.92,35.97,35.87,35.91,234800.0,26.4278,26.4646,26.391,26.4205,234800.0
2010-11-04 13:00:00,35.91,35.99,35.89,35.98,266500.0,26.4205,26.4793,26.4057,26.472,266500.0
2010-11-04 13:30:00,35.98,36.0,35.88,35.9,398600.0,26.472,26.4867,26.3984,26.4131,398600.0
2010-11-04 14:00:00,35.89,35.94,35.88,35.92,465500.0,26.4057,26.4425,26.3984,26.4278,465500.0
2010-11-04 14:30:00,35.93,36.05,35.92,36.01,485900.0,26.4352,26.5235,26.4278,26.494,485900.0
2010-11-04 15:00:00,36.01,36.11,36.0,36.11,639700.0,26.494,26.5676,26.4867,26.5676,639700.0
2010-11-04 15:30:00,36.11,36.17,36.08,36.17,2840300.0,26.5676,26.6117,26.5455,26.6117,2840300.0
2010-11-05 09:30:00,36.12,36.31,36.11,36.25,1197600.0,26.575,26.7147,26.5676,26.6706,1197600.0
2010-11-05 10:00:00,36.27,36.43,36.22,36.41,960800.0,26.6853,26.803,26.6485,26.7883,960800.0
2010-11-05 10:30:00,36.41,36.54,36.4,36.5,897800.0,26.7883,26.884,26.781,26.8545,897800.0
2010-11-05 11:00:00,36.49,36.52,36.36,36.45,788600.0,26.8472,26.8693,26.7515,26.8178,788600.0
2010-11-05 11:30:00,36.45,36.48,36.27,36.27,563300.0,26.8178,26.8398,26.6853,26.6853,563300.0
2010-11-05 12:00:00,36.28,36.29,36.23,36.27,321200.0,26.6927,26.7,26.6559,26.6853,321200.0
2010-11-05 12:30:00,36.26,36.33,36.23,36.3,284300.0,26.678,26.7295,26.6559,26.7074,284300.0
2010-11-05 13:00:00,36.3,36.31,36.26,36.29,294000.0,26.7074,26.7147,26.678,26.7,294000.0
2010-11-05 13:30:00,36.29,36.3,36.24,36.3,150000.0,26.7,26.7074,26.6632,26.7074,150000.0
2010-11-05 14:00:00,36.3,36.32,36.19,36.21,739100.0,26.7074,26.7221,26.6265,26.6412,739100.0
2010-11-05 14:30:00,36.22,36.25,36.13,36.14,517300.0,26.6485,26.6706,26.5823,26.5897,517300.0
2010-11-05 15:00:00,36.14,36.22,36.14,36.19,893000.0,26.5897,26.6485,26.5897,26.6265,893000.0
2010-11-05 15:30:00,36.18,36.31,36.13,36.31,1218300.0,26.6191,26.7147,26.5823,26.7147,1218300.0
2010-11-08 09:30:00,36.09,36.23,36.06,36.08,502900.0,26.5529,26.6559,26.5308,26.5455,502900.0
2010-11-08 10:00:00,36.09,36.24,36.06,36.22,226900.0,26.5529,26.6632,26.5308,26.6485,226900.0
2010-11-08 10:30:00,36.22,36.22,36.1,36.1,409600.0,26.6485,26.6485,26.5602,26.5602,409600.0
2010-11-08 11:00:00,36.11,36.18,36.05,36.16,644400.0,26.5676,26.6191,26.5235,26.6044,644400.0
2010-11-08 11:30:00,36.16,36.3,36.15,36.27,176100.0,26.6044,26.7074,26.597,26.6853,176100.0
2010-11-08 12:00:00,36.27,36.41,36.25,36.37,595000.0,26.6853,26.7883,26.6706,26.7589,595000.0
2010-11-08 12:30:00,36.38,36.38,36.31,36.34,133300.0,26.7662,26.7662,26.7147,26.7368,133300.0
2010-11-08 13:00:00,36.34,36.4,36.34,36.35,287100.0,26.7368,26.781,26.7368,26.7442,287100.0
2010-11-08 13:30:00,36.35,36.36,36.27,36.33,751400.0,26.7442,26.7515,26.6853,26.7295,751400.0
2010-11-08 14:00:00,36.33,36.43,36.33,36.39,396800.0,26.7295,26.803,26.7295,26.7736,396800.0
2010-11-08 14:30:00,36.38,36.38,36.33,36.34,267900.0,26.7662,26.7662,26.7295,26.7368,267900.0
2010-11-08 15:00:00,36.34,36.42,36.33,36.41,636200.0,26.7368,26.7957,26.7295,26.7883,636200.0
2010-11-08 15:30:00,36.41,36.46,36.34,36.38,1462900.0,26.7883,26.8251,26.7368,26.7662,1462900.0
2010-11-09 09:30:00,36.57,36.67,36.49,36.55,728600.0,26.906,26.9796,26.8472,26.8913,728600.0
2010-11-09 10:00:00,36.55,36.7,36.48,36.68,627100.0,26.8913,27.0017,26.8398,26.987,627100.0
2010-11-09 10:30:00,36.68,36.71,36.48,36.57,408400.0,26.987,27.009,26.8398,26.906,408400.0
2010-11-09 11:00:00,36.56,36.58,36.46,36.53,365200.0,26.8987,26.9134,26.8251,26.8766,365200.0
2010-11-09 11:30:00,36.53,36.57,36.41,36.41,285900.0,26.8766,26.906,26.7883,26.7883,285900.0
2010-11-09 12:00:00,36.4,36.48,36.4,36.44,149100.0,26.781,26.8398,26.781,26.8104,149100.0
2010-11-09 12:30:00,36.45,36.48,36.38,36.39,274300.0,26.8178,26.8398,26.7662,26.7736,274300.0
2010-11-09 13:00:00,36.39,36.47,36.23,36.24,636100.0,26.7736,26.8325,26.6559,26.6632,636100.0
2010-11-09 13:30:00,36.23,36.26,35.99,36.07,1855900.0,26.6559,26.678,26.4793,26.5382,1855900.0
2010-11-09 14:00:00,36.06,36.18,36.05,36.1,412800.0,26.5308,26.6191,26.5235,26.5602,412800.0
2010-11-09 14:30:00,36.11,36.21,36.11,36.14,405800.0,26.5676,26.6412,26.5676,26.5897,405800.0
2010-11-09 15:00:00,36.14,36.14,35.84,35.85,1421400.0,26.5897,26.5897,26.3689,26.3763,1421400.0
2010-11-09 15:30:00,35.85,35.86,35.56,35.78,2647200.0,26.3763,26.3837,26.1629,26.3248,2647200.0
2010-11-10 09:30:00,35.77,35.9,35.44,35.49,1356800.0,26.3174,26.4131,26.0747,26.1114,1356800.0
2010-11-10 10:00:00,35.49,35.54,35.35,35.4,885900.0,26.1114,26.1482,26.0084,26.0452,885900.0
2010-11-10 10:30:00,35.4,35.63,35.4,35.56,420700.0,26.0452,26.2144,26.0452,26.1629,420700.0
2010-11-10 11:00:00,35.56,35.68,35.49,35.68,507400.0,26.1629,26.2512,26.1114,26.2512,507400.0
2010-11-10 11:30:00,35.68,35.92,35.68,35.9,446400.0,26.2512,26.4278,26.2512,26.4131,446400.0
2010-11-10 12:00:00,35.92,35.96,35.73,35.77,595500.0,26.4278,26.4572,26.288,26.3174,595500.0
2010-11-10 12:30:00,35.77,35.84,35.76,35.82,441300.0,26.3174,26.3689,26.3101,26.3542,441300.0
2010-11-10 13:00:00,35.81,35.97,35.7,35.88,585700.0,26.3469,26.4646,26.2659,26.3984,585700.0
2010-11-10 13:30:00,35.89,35.95,35.83,35.88,522200.0,26.4057,26.4499,26.3616,26.3984,522200.0
2010-11-10 14:00:00,35.88,36.04,35.88,35.98,697300.0,26.3984,26.5161,26.3984,26.472,697300.0
2010-11-10 14:30:00,35.98,35.98,35.9,35.94,594900.0,26.472,26.472,26.4131,26.4425,594900.0
2010-11-10 15:00:00,35.95,35.98,35.86,35.95,452100.0,26.4499,26.472,26.3837,26.4499,452100.0
2010-11-10 15:30:00,35.94,35.99,35.91,35.95,997400.0,26.4425,26.4793,26.4205,26.4499,997400.0
2010-11-11 09:30:00,35.77,36.17,35.76,35.95,1050100.0,26.3174,26.6117,26.3101,26.4499,1050100.0
2010-11-11 10:00:00,35.95,36.21,35.87,36.07,1108600.0,26.4499,26.6412,26.391,26.5382,1108600.0
2010-11-11 10:30:00,36.07,36.12,35.93,36.11,396800.0,26.5382,26.575,26.4352,26.5676,396800.0
2010-11-11 11:00:00,36.11,36.14,35.97,36.02,682500.0,26.5676,26.5897,26.4646,26.5014,682500.0
2010-11-11 11:30:00,36.02,36.13,35.99,36.11,517800.0,26.5014,26.5823,26.4793,26.5676,517800.0
2010-11-11 12:00:00,36.1,36.19,36.1,36.13,232900.0,26.5602,26.6265,26.5602,26.5823,232900.0
2010-11-11 12:30:00,36.15,36.19,36.1,36.15,517100.0,26.597,26.6265,26.5602,26.597,517100.0
2010-11-11 13:00:00,36.14,36.19,36.08,36.14,312000.0,26.5897,26.6265,26.5455,26.5897,312000.0
2010-11-11 13:30:00,36.14,36.22,36.14,36.2,272100.0,26.5897,26.6485,26.5897,26.6338,272100.0
2010-11-11 14:00:00,36.2,36.28,36.17,36.25,703000.0,26.6338,26.6927,26.6117,26.6706,703000.0
2010-11-11 14:30:00,36.25,36.34,36.23,36.27,409200.0,26.6706,26.7368,26.6559,26.6853,409200.0
2010-11-11 15:00:00,36.27,36.34,36.23,36.29,431700.0,26.6853,26.7368,26.6559,26.7,431700.0
2010-11-11 15:30:00,36.29,36.31,36.17,36.31,1980000.0,26.7,26.7147,26.6117,26.7147,1980000.0
2010-11-12 09:30:00,35.91,36.05,35.79,35.95,982100.0,26.4205,26.5235,26.3322,26.4499,982100.0
2010-11-12 10:00:00,35.95,35.98,35.75,35.76,869100.0,26.4499,26.472,26.3027,26.3101,869100.0
2010-11-12 10:30:00,35.76,35.78,35.49,35.5,2336700.0,26.3101,26.3248,26.1114,26.1188,2336700.0
2010-11-12 11:00:00,35.5,35.67,35.47,35.67,1440500.0,26.1188,26.2439,26.0967,26.2439,1440500.0
2010-11-12 11:30:00,35.68,35.68,35.49,35.54,630100.0,26.2512,26.2512,26.1114,26.1482,630100.0
2010-11-12 12:00:00,35.54,35.57,35.33,35.33,980900.0,26.1482,26.1703,25.9937,25.9937,980900.0
2010-11-12 12:30:00,35.33,35.39,35.21,35.31,1727000.0,25.9937,26.0379,25.9054,25.979,1727000.0
2010-11-12 13:00:00,35.31,35.43,35.25,35.42,647600.0,25.979,26.0673,25.9349,26.0599,647600.0
2010-11-12 13:30:00,35.43,35.51,35.33,35.36,1080300.0,26.0673,26.1262,25.9937,26.0158,1080300.0
2010-11-12 14:00:00,35.36,35.45,35.33,35.39,563100.0,26.0158,26.082,25.9937,26.0379,563100.0
2010-11-12 14:30:00,35.38,35.52,35.35,35.46,695800.0,26.0305,26.1335,26.0084,26.0894,695800.0
2010-11-12 15:00:00,35.46,35.58,35.43,35.48,783500.0,26.0894,26.1777,26.0673,26.1041,783500.0
2010-11-12 15:30:00,35.49,35.55,35.43,35.51,3038300.0,26.1114,26.1556,26.0673,26.1262,3038300.0
2010-11-15 09:30:00,35.55,35.62,35.32,35.42,918900.0,26.1556,26.2071,25.9864,26.0599,918900.0
2010-11-15 10:00:00,35.42,35.54,35.31,35.5,1099100.0,26.0599,26.1482,25.979,26.1188,1099100.0
2010-11-15 10:30:00,35.51,35.61,35.51,35.55,543600.0,26.1262,26.1997,26.1262,26.1556,543600.0
2010-11-15 11:00:00,35.56,35.58,35.45,35.54,418100.0,26.1629,26.1777,26.082,26.1482,418100.0
2010-11-15 11:30:00,35.54,35.7,35.54,35.68,239300.0,26.1482,26.2659,26.1482,26.2512,239300.0
2010-11-15 12:00:00,35.69,35.72,35.53,35.59,821400.0,26.2586,26.2807,26.1409,26.185,821400.0
2010-11-15 12:30:00,35.59,35.66,35.59,35.61,290300.0,26.185,26.2365,26.185,26.1997,290300.0
2010-11-15 13:00:00,35.62,35.62,35.54,35.59,231000.0,26.2071,26.2071,26.1482,26.185,231000.0
2010-11-15 13:30:00,35.58,35.61,35.54,35.55,241600.0,26.1777,26.1997,26.1482,26.1556,241600.0
2010-11-15 14:00:00,35.54,35.6,35.43,35.44,352600.0,26.1482,26.1924,26.0673,26.0747,352600.0
2010-11-15 14:30:00,35.44,35.49,35.38,35.43,222300.0,26.0747,26.1114,26.0305,26.0673,222300.0
2010-11-15 15:00:00,35.44,35.45,35.28,35.35,780300.0,26.0747,26.082,25.9569,26.0084,780300.0
2010-11-15 15:30:00,35.35,35.35,35.2,35.22,1889200.0,26.0084,26.0084,25.8981,25.9128,1889200.0
2010-11-16 09:30:00,34.82,34.89,34.61,34.67,2092800.0,25.6185,25.67,25.464,25.5081,2092800.0
2010-11-16 10:00:00,34.66,34.79,34.62,34.67,823300.0,25.5008,25.5964,25.4713,25.5081,823300.0
2010-11-16 10:30:00,34.66,34.66,34.39,34.46,1503400.0,25.5008,25.5008,25.3021,25.3536,1503400.0
2010-11-16 11:00:00,34.46,34.47,34.21,34.3,1200700.0,25.3536,25.361,25.1697,25.2359,1200700.0
2010-11-16 11:30:00,34.3,34.37,34.2,34.32,1045000.0,25.2359,25.2874,25.1623,25.2506,1045000.0
2010-11-16 12:00:00,34.33,34.43,34.28,34.37,1130600.0,25.258,25.3316,25.2212,25.2874,1130600.0
2010-11-16 12:30:00,34.36,34.38,34.24,34.38,1113900.0,25.2801,25.2948,25.1918,25.2948,1113900.0
2010-11-16 13:00:00,34.38,34.44,34.29,34.41,640200.0,25.2948,25.3389,25.2286,25.3168,640200.0
2010-11-16 13:30:00,34.41,34.61,34.38,34.58,1466500.0,25.3168,25.464,25.2948,25.4419,1466500.0
2010-11-16 14:00:00,34.59,34.59,34.43,34.46,981400.0,25.4493,25.4493,25.3316,25.3536,981400.0
2010-11-16 14:30:00,34.45,34.48,34.31,34.42,1169700.0,25.3463,25.3683,25.2433,25.3242,1169700.0
2010-11-16 15:00:00,34.42,34.47,34.26,34.31,1791500.0,25.3242,25.361,25.2065,25.2433,1791500.0
2010-11-16 15:30:00,34.31,34.5,34.3,34.47,4028400.0,25.2433,25.3831,25.2359,25.361,4028400.0
2010-11-17 09:30:00,34.48,34.6,34.3,34.57,1895300.0,25.3683,25.4566,25.2359,25.4346,1895300.0
2010-11-17 10:00:00,34.57,34.82,34.57,34.74,1070400.0,25.4346,25.6185,25.4346,25.5596,1070400.0
2010-11-17 10:30:00,34.74,34.8,34.62,34.65,2015400.0,25.5596,25.6038,25.4713,25.4934,2015400.0
2010-11-17 11:00:00,34.65,34.75,34.58,34.75,993100.0,25.4934,25.567,25.4419,25.567,993100.0
2010-11-17 11:30:00,34.74,34.77,34.65,34.74,540100.0,25.5596,25.5817,25.4934,25.5596,540100.0
2010-11-17 12:00:00,34.75,34.76,34.63,34.65,408300.0,25.567,25.5743,25.4787,25.4934,408300.0
2010-11-17 12:30:00,34.64,34.65,34.59,34.59,231200.0,25.4861,25.4934,25.4493,25.4493,231200.0
2010-11-17 13:00:00,34.59,34.65,34.56,34.63,209400.0,25.4493,25.4934,25.4272,25.4787,209400.0
2010-11-17 13:30:00,34.63,34.65,34.53,34.57,360900.0,25.4787,25.4934,25.4051,25.4346,360900.0
2010-11-17 14:00:00,34.58,34.62,34.57,34.59,760500.0,25.4419,25.4713,25.4346,25.4493,760500.0
2010-11-17 14:30:00,34.6,34.64,34.57,34.59,411400.0,25.4566,25.4861,25.4346,25.4493,411400.0
2010-11-17 15:00:00,34.59,34.6,34.37,34.38,1539100.0,25.4493,25.4566,25.2874,25.2948,1539100.0
2010-11-17 15:30:00,34.39,34.5,34.39,34.45,1794000.0,25.3021,25.3831,25.3021,25.3463,1794000.0
2010-11-18 09:30:00,34.91,35.22,34.91,35.1,1431300.0,25.6847,25.9128,25.6847,25.8245,1431300.0
2010-11-18 10:00:00,35.13,35.39,35.11,35.34,2265500.0,25.8466,26.0379,25.8319,26.0011,2265500.0
2010-11-18 10:30:00,35.34,35.38,35.29,35.3,862800.0,26.0011,26.0305,25.9643,25.9716,862800.0
2010-11-18 11:00:00,35.31,35.36,35.24,35.27,979400.0,25.979,26.0158,25.9275,25.9496,979400.0
2010-11-18 11:30:00,35.27,35.33,35.26,35.29,469100.0,25.9496,25.9937,25.9422,25.9643,469100.0
2010-11-18 12:00:00,35.29,35.36,35.29,35.36,202300.0,25.9643,26.0158,25.9643,26.0158,202300.0
2010-11-18 12:30:00,35.36,35.41,35.33,35.38,417700.0,26.0158,26.0526,25.9937,26.0305,417700.0
2010-11-18 13:00:00,35.38,35.39,35.35,35.36,280700.0,26.0305,26.0379,26.0084,26.0158,280700.0
2010-11-18 13:30:00,35.36,35.37,35.31,35.32,324700.0,26.0158,26.0232,25.979,25.9864,324700.0
2010-11-18 14:00:00,35.32,35.35,35.21,35.22,238900.0,25.9864,26.0084,25.9054,25.9128,238900.0
2010-11-18 14:30:00,35.22,35.3,35.22,35.26,430000.0,25.9128,25.9716,25.9128,25.9422,430000.0
2010-11-18 15:00:00,35.27,35.29,35.2,35.23,910800.0,25.9496,25.9643,25.8981,25.9201,910800.0
2010-11-18 15:30:00,35.22,35.23,35.07,35.13,3444400.0,25.9128,25.9201,25.8024,25.8466,3444400.0
2010-11-19 09:30:00,35.12,35.14,34.93,35.04,1070600.0,25.8392,25.8539,25.6994,25.7804,1070600.0
2010-11-19 10:00:00,35.04,35.11,34.98,35.07,650200.0,25.7804,25.8319,25.7362,25.8024,650200.0
2010-11-19 10:30:00,35.07,35.3,35.03,35.19,1098900.0,25.8024,25.9716,25.773,25.8907,1098900.0
2010-11-19 11:00:00,35.19,35.26,35.15,35.2,1151200.0,25.8907,25.9422,25.8613,25.8981,1151200.0
2010-11-19 11:30:00,35.2,35.3,35.2,35.26,921900.0,25.8981,25.9716,25.8981,25.9422,921900.0
2010-11-19 12:00:00,35.26,35.29,35.23,35.25,248800.0,25.9422,25.9643,25.9201,25.9349,248800.0
2010-11-19 12:30:00,35.24,35.32,35.22,35.32,215300.0,25.9275,25.9864,25.9128,25.9864,215300.0
2010-11-19 13:00:00,35.32,35.34,35.25,35.26,367500.0,25.9864,26.0011,25.9349,25.9422,367500.0
2010-11-19 13:30:00,35.27,35.3,35.25,35.28,186900.0,25.9496,25.9716,25.9349,25.9569,186900.0
2010-11-19 14:00:00,35.28,35.35,35.28,35.33,299800.0,25.9569,26.0084,25.9569,25.9937,299800.0
2010-11-19 14:30:00,35.33,35.38,35.31,35.33,207700.0,25.9937,26.0305,25.979,25.9937,207700.0
2010-11-19 15:00:00,35.32,35.35,35.24,35.25,348000.0,25.9864,26.0084,25.9275,25.9349,348000.0
2010-11-19 15:30:00,35.24,35.37,35.21,35.36,1859800.0,25.9275,26.0232,25.9054,26.0158,1859800.0
2010-11-22 09:30:00,35.24,35.46,34.96,35.42,1503400.0,25.9275,26.0894,25.7215,26.0599,1503400.0
2010-11-22 10:00:00,35.43,35.51,35.25,35.25,755800.0,26.0673,26.1262,25.9349,25.9349,755800.0
2010-11-22 10:30:00,35.24,35.31,35.12,35.23,1206000.0,25.9275,25.979,25.8392,25.9201,1206000.0
2010-11-22 11:00:00,35.22,35.27,35.12,35.23,1125900.0,25.9128,25.9496,25.8392,25.9201,1125900.0
2010-11-22 11:30:00,35.23,35.28,35.17,35.26,519000.0,25.9201,25.9569,25.876,25.9422,519000.0
2010-11-22 12:00:00,35.25,35.26,35.07,35.08,873600.0,25.9349,25.9422,25.8024,25.8098,873600.0
2010-11-22 12:30:00,35.07,35.07,34.94,35.04,741900.0,25.8024,25.8024,25.7068,25.7804,741900.0
2010-11-22 13:00:00,35.05,35.08,35.0,35.07,637500.0,25.7877,25.8098,25.7509,25.8024,637500.0
2010-11-22 13:30:00,35.07,35.25,35.07,35.21,734000.0,25.8024,25.9349,25.8024,25.9054,734000.0
2010-11-22 14:00:00,35.21,35.35,35.2,35.28,646600.0,25.9054,26.0084,25.8981,25.9569,646600.0
2010-11-22 14:30:00,35.28,35.44,35.26,35.41,688900.0,25.9569,26.0747,25.9422,26.0526,688900.0
2010-11-22 15:00:00,35.42,35.44,35.3,35.33,383200.0,26.0599,26.0747,25.9716,25.9937,383200.0
2010-11-22 15:30:00,35.33,35.5,35.3,35.43,1565000.0,25.9937,26.1188,25.9716,26.0673,1565000.0
2010-11-23 09:30:00,35.01,35.02,34.8,34.82,1587300.0,25.7583,25.7656,25.6038,25.6185,1587300.0
2010-11-23 10:00:00,34.82,34.9,34.72,34.79,1689500.0,25.6185,25.6774,25.5449,25.5964,1689500.0
2010-11-23 10:30:00,34.79,34.87,34.74,34.82,1104600.0,25.5964,25.6553,25.5596,25.6185,1104600.0
2010-11-23 11:00:00,34.81,34.81,34.65,34.65,1110600.0,25.6111,25.6111,25.4934,25.4934,1110600.0
2010-11-23 11:30:00,34.65,34.81,34.63,34.79,491700.0,25.4934,25.6111,25.4787,25.5964,491700.0
2010-11-23 12:00:00,34.79,34.87,34.76,34.86,407600.0,25.5964,25.6553,25.5743,25.6479,407600.0
2010-11-23 12:30:00,34.86,34.9,34.79,34.89,227300.0,25.6479,25.6774,25.5964,25.67,227300.0
2010-11-23 13:00:00,34.9,34.96,34.84,34.96,750800.0,25.6774,25.7215,25.6332,25.7215,750800.0
2010-11-23 13:30:00,34.96,34.98,34.76,34.77,351600.0,25.7215,25.7362,25.5743,25.5817,351600.0
2010-11-23 14:00:00,34.77,34.83,34.65,34.69,967700.0,25.5817,25.6259,25.4934,25.5228,967700.0
2010-11-23 14:30:00,34.69,34.81,34.64,34.76,672200.0,25.5228,25.6111,25.4861,25.5743,672200.0
2010-11-23 15:00:00,34.75,34.85,34.74,34.82,911600.0,25.567,25.6406,25.5596,25.6185,911600.0
2010-11-23 15:30:00,34.83,34.87,34.76,34.81,2304700.0,25.6259,25.6553,25.5743,25.6111,2304700.0
2010-11-24 09:30:00,35.08,35.3,35.04,35.24,1063100.0,25.8098,25.9716,25.7804,25.9275,1063100.0
2010-11-24 10:00:00,35.23,35.34,35.15,35.31,1067700.0,25.9201,26.0011,25.8613,25.979,1067700.0
2010-11-24 10:30:00,35.3,35.39,35.29,35.36,605300.0,25.9716,26.0379,25.9643,26.0158,605300.0
2010-11-24 11:00:00,35.36,35.44,35.33,35.38,920200.0,26.0158,26.0747,25.9937,26.0305,920200.0
2010-11-24 11:30:00,35.38,35.39,35.28,35.34,250400.0,26.0305,26.0379,25.9569,26.0011,250400.0
2010-11-24 12:00:00,35.35,35.39,35.34,35.37,326400.0,26.0084,26.0379,26.0011,26.0232,326400.0
2010-11-24 12:30:00,35.38,35.41,35.34,35.36,293700.0,26.0305,26.0526,26.0011,26.0158,293700.0
2010-11-24 13:00:00,35.35,35.44,35.35,35.41,565200.0,26.0084,26.0747,26.0084,26.0526,565200.0
2010-11-24 13:30:00,35.41,35.41,35.37,35.39,155400.0,26.0526,26.0526,26.0232,26.0379,155400.0
2010-11-24 14:00:00,35.39,35.4,35.31,35.33,153300.0,26.0379,26.0452,25.979,25.9937,153300.0
2010-11-24 14:30:00,35.34,35.38,35.33,35.37,289300.0,26.0011,26.0305,25.9937,26.0232,289300.0
2010-11-24 15:00:00,35.37,35.45,35.36,35.42,240700.0,26.0232,26.082,26.0158,26.0599,240700.0
2010-11-24 15:30:00,35.42,35.46,35.34,35.46,1586300.0,26.0599,26.0894,26.0011,26.0894,1586300.0
2010-11-26 09:30:00,35.1,35.13,34.93,35.12,542300.0,25.8245,25.8466,25.6994,25.8392,542300.0
2010-11-26 10:00:00,35.13,35.16,35.07,35.1,813500.0,25.8466,25.8686,25.8024,25.8245,813500.0
2010-11-26 10:30:00,35.11,35.15,35.05,35.06,319600.0,25.8319,25.8613,25.7877,25.7951,319600.0
2010-11-26 11:00:00,35.06,35.09,35.03,35.05,670500.0,25.7951,25.8171,25.773,25.7877,670500.0
2010-11-26 11:30:00,35.06,35.07,34.94,35.01,335300.0,25.7951,25.8024,25.7068,25.7583,335300.0
2010-11-26 12:00:00,35.02,35.08,34.94,35.05,350500.0,25.7656,25.8098,25.7068,25.7877,350500.0
2010-11-26 12:30:00,35.05,35.09,34.99,34.99,1177600.0,25.7877,25.8171,25.7436,25.7436,1177600.0
2010-11-29 09:30:00,34.78,34.79,34.38,34.43,1870900.0,25.5891,25.5964,25.2948,25.3316,1870900.0
2010-11-29 10:00:00,34.43,34.53,34.37,34.47,549500.0,25.3316,25.4051,25.2874,25.361,549500.0
2010-11-29 10:30:00,34.47,34.65,34.47,34.56,1067000.0,25.361,25.4934,25.361,25.4272,1067000.0
2010-11-29 11:00:00,34.56,34.7,34.51,34.68,1564200.0,25.4272,25.5302,25.3904,25.5155,1564200.0
2010-11-29 11:30:00,34.68,34.71,34.56,34.63,758000.0,25.5155,25.5376,25.4272,25.4787,758000.0
2010-11-29 12:00:00,34.64,34.93,34.64,34.86,1525000.0,25.4861,25.6994,25.4861,25.6479,1525000.0
2010-11-29 12:30:00,34.85,34.92,34.81,34.88,348200.0,25.6406,25.6921,25.6111,25.6626,348200.0
2010-11-29 13:00:00,34.87,34.88,34.71,34.72,311600.0,25.6553,25.6626,25.5376,25.5449,311600.0
2010-11-29 13:30:00,34.73,34.86,34.7,34.82,224100.0,25.5523,25.6479,25.5302,25.6185,224100.0
2010-11-29 14:00:00,34.82,34.95,34.81,34.94,596900.0,25.6185,25.7141,25.6111,25.7068,596900.0
2010-11-29 14:30:00,34.95,35.08,34.94,35.07,558000.0,25.7141,25.8098,25.7068,25.8024,558000.0
2010-11-29 15:00:00,35.08,35.17,35.07,35.17,446800.0,25.8098,25.876,25.8024,25.876,446800.0
2010-11-29 15:30:00,35.17,35.28,35.12,35.18,2131100.0,25.876,25.9569,25.8392,25.8834,2131100.0
2010-11-30 09:30:00,34.84,34.97,34.75,34.91,1519100.0,25.6332,25.7289,25.567,25.6847,1519100.0
2010-11-30 10:00:00,34.93,35.17,34.89,35.15,1322700.0,25.6994,25.876,25.67,25.8613,1322700.0
2010-11-30 10:30:00,35.14,35.16,34.95,35.08,1128000.0,25.8539,25.8686,25.7141,25.8098,1128000.0
2010-11-30 11:00:00,35.08,35.13,35.0,35.06,961000.0,25.8098,25.8466,25.7509,25.7951,961000.0
2010-11-30 11:30:00,35.05,35.21,35.02,35.17,482300.0,25.7877,25.9054,25.7656,25.876,482300.0
2010-11-30 12:00:00,35.17,35.21,35.14,35.2,442900.0,25.876,25.9054,25.8539,25.8981,442900.0
2010-11-30 12:30:00,35.2,35.35,35.16,35.34,1049100.0,25.8981,26.0084,25.8686,26.0011,1049100.0
2010-11-30 13:00:00,35.34,35.48,35.32,35.4,1605400.0,26.0011,26.1041,25.9864,26.0452,1605400.0
2010-11-30 13:30:00,35.41,35.42,35.32,35.36,706800.0,26.0526,26.0599,25.9864,26.0158,706800.0
2010-11-30 14:00:00,35.36,35.42,35.25,35.26,592700.0,26.0158,26.0599,25.9349,25.9422,592700.0
2010-11-30 14:30:00,35.26,35.32,35.22,35.29,1318100.0,25.9422,25.9864,25.9128,25.9643,1318100.0
2010-11-30 15:00:00,35.28,35.36,35.24,35.35,1031400.0,25.9569,26.0158,25.9275,26.0084,1031400.0
2010-11-30 15:30:00,35.35,35.37,35.12,35.19,2413500.0,26.0084,26.0232,25.8392,25.8907,2413500.0
2010-12-01 09:30:00,35.78,35.92,35.76,35.86,1564500.0,26.3248,26.4278,26.3101,26.3837,1564500.0
2010-12-01 10:00:00,35.86,35.89,35.71,35.71,1076900.0,26.3837,26.4057,26.2733,26.2733,1076900.0
2010-12-01 10:30:00,35.71,35.83,35.7,35.79,479800.0,26.2733,26.3616,26.2659,26.3322,479800.0
2010-12-01 11:00:00,35.79,35.88,35.78,35.84,540600.0,26.3322,26.3984,26.3248,26.3689,540600.0
2010-12-01 11:30:00,35.86,36.11,35.85,36.07,938700.0,26.3837,26.5676,26.3763,26.5382,938700.0
2010-12-01 12:00:00,36.07,36.11,36.0,36.04,676500.0,26.5382,26.5676,26.4867,26.5161,676500.0
2010-12-01 12:30:00,36.05,36.08,36.01,36.04,633200.0,26.5235,26.5455,26.494,26.5161,633200.0
2010-12-01 13:00:00,36.05,36.11,35.99,36.0,763800.0,26.5235,26.5676,26.4793,26.4867,763800.0
2010-12-01 13:30:00,36.0,36.07,35.99,36.04,328000.0,26.4867,26.5382,26.4793,26.5161,328000.0
2010-12-01 14:00:00,36.05,36.12,36.0,36.07,371500.0,26.5235,26.575,26.4867,26.5382,371500.0
2010-12-01 14:30:00,36.08,36.15,36.08,36.13,505300.0,26.5455,26.597,26.5455,26.5823,505300.0
2010-12-01 15:00:00,36.12,36.16,36.06,36.15,623700.0,26.575,26.6044,26.5308,26.597,623700.0
2010-12-01 15:30:00,36.15,36.17,36.08,36.16,2889000.0,26.597,26.6117,26.5455,26.6044,2889000.0
2010-12-02 09:30:00,36.32,36.46,36.22,36.46,937400.0,26.7221,26.8251,26.6485,26.8251,937400.0
2010-12-02 10:00:00,36.45,36.57,36.43,36.52,844500.0,26.8178,26.906,26.803,26.8693,844500.0
2010-12-02 10:30:00,36.52,36.55,36.44,36.53,505900.0,26.8693,26.8913,26.8104,26.8766,505900.0
2010-12-02 11:00:00,36.54,36.58,36.45,36.53,452900.0,26.884,26.9134,26.8178,26.8766,452900.0
2010-12-02 11:30:00,36.54,36.6,36.52,36.57,417200.0,26.884,26.9281,26.8693,26.906,417200.0
2010-12-02 12:00:00,36.56,36.6,36.54,36.57,243300.0,26.8987,26.9281,26.884,26.906,243300.0
2010-12-02 12:30:00,36.57,36.67,36.57,36.59,324900.0,26.906,26.9796,26.906,26.9208,324900.0
2010-12-02 13:00:00,36.59,36.62,36.54,36.6,184700.0,26.9208,26.9428,26.884,26.9281,184700.0
2010-12-02 13:30:00,36.59,36.62,36.57,36.61,305900.0,26.9208,26.9428,26.906,26.9355,305900.0
2010-12-02 14:00:00,36.61,36.78,36.61,36.74,598000.0,26.9355,27.0605,26.9355,27.0311,598000.0
2010-12-02 14:30:00,36.75,36.75,36.65,36.66,202000.0,27.0385,27.0385,26.9649,26.9723,202000.0
2010-12-02 15:00:00,36.65,36.67,36.61,36.67,286500.0,26.9649,26.9796,26.9355,26.9796,286500.0
2010-12-02 15:30:00,36.67,36.72,36.65,36.71,1970100.0,26.9796,27.0164,26.9649,27.009,1970100.0
2010-12-03 09:30:00,36.54,36.95,36.53,36.81,872900.0,26.884,27.1856,26.8766,27.0826,872900.0
2010-12-03 10:00:00,36.82,36.91,36.78,36.83,676300.0,27.09,27.1562,27.0605,27.0973,676300.0
2010-12-03 10:30:00,36.83,37.02,36.83,36.99,694800.0,27.0973,27.2371,27.0973,27.2151,694800.0
2010-12-03 11:00:00,37.0,37.01,36.93,36.93,336700.0,27.2224,27.2298,27.1709,27.1709,336700.0
2010-12-03 11:30:00,36.94,36.94,36.81,36.84,217100.0,27.1783,27.1783,27.0826,27.1047,217100.0
2010-12-03 12:00:00,36.84,36.88,36.81,36.84,279800.0,27.1047,27.1341,27.0826,27.1047,279800.0
2010-12-03 12:30:00,36.85,36.9,36.82,36.88,277500.0,27.112,27.1488,27.09,27.1341,277500.0
2010-12-03 13:00:00,36.89,36.97,36.89,36.93,146600.0,27.1415,27.2003,27.1415,27.1709,146600.0
2010-12-03 13:30:00,36.93,36.97,36.88,36.96,192900.0,27.1709,27.2003,27.1341,27.193,192900.0
2010-12-03 14:00:00,36.96,36.98,36.91,36.93,245700.0,27.193,27.2077,27.1562,27.1709,245700.0
2010-12-03 14:30:00,36.93,36.99,36.92,36.98,128800.0,27.1709,27.2151,27.1635,27.2077,128800.0
2010-12-03 15:00:00,36.98,37.01,36.93,36.98,265200.0,27.2077,27.2298,27.1709,27.2077,265200.0
2010-12-03 15:30:00,36.99,37.09,36.95,37.01,2818400.0,27.2151,27.2886,27.1856,27.2298,2818400.0
2010-12-06 09:30:00,36.96,37.08,36.94,37.04,378300.0,27.193,27.2813,27.1783,27.2518,378300.0
2010-12-06 10:00:00,37.05,37.13,37.02,37.12,331000.0,27.2592,27.3181,27.2371,27.3107,331000.0
2010-12-06 10:30:00,37.12,37.14,37.03,37.06,775200.0,27.3107,27.3254,27.2445,27.2666,775200.0
2010-12-06 11:00:00,37.07,37.1,36.94,36.98,367900.0,27.2739,27.296,27.1783,27.2077,367900.0
2010-12-06 11:30:00,36.97,37.04,36.95,37.02,220600.0,27.2003,27.2518,27.1856,27.2371,220600.0
2010-12-06 12:00:00,37.03,37.06,36.91,36.93,363400.0,27.2445,27.2666,27.1562,27.1709,363400.0
2010-12-06 12:30:00,36.93,36.99,36.93,36.97,138600.0,27.1709,27.2151,27.1709,27.2003,138600.0
2010-12-06 13:00:00,36.97,37.01,36.93,37.0,205700.0,27.2003,27.2298,27.1709,27.2224,205700.0
2010-12-06 13:30:00,37.01,37.04,36.98,37.02,263800.0,27.2298,27.2518,27.2077,27.2371,263800.0
2010-12-06 14:00:00,37.02,37.06,37.02,37.04,246400.0,27.2371,27.2666,27.2371,27.2518,246400.0
2010-12-06 14:30:00,37.04,37.1,37.03,37.08,177000.0,27.2518,27.296,27.2445,27.2813,177000.0
2010-12-06 15:00:00,37.08,37.11,37.04,37.05,387200.0,27.2813,27.3033,27.2518,27.2592,387200.0
2010-12-06 15:30:00,37.05,37.11,37.03,37.05,977800.0,27.2592,27.3033,27.2445,27.2592,977800.0
2010-12-07 09:30:00,37.53,37.61,37.27,37.27,1355400.0,27.6124,27.6712,27.4211,27.4211,1355400.0
2010-12-07 10:00:00,37.26,37.38,37.18,37.23,1281400.0,27.4137,27.502,27.3548,27.3916,1281400.0
2010-12-07 10:30:00,37.23,37.33,37.16,37.31,754100.0,27.3916,27.4652,27.3401,27.4505,754100.0
2010-12-07 11:00:00,37.31,37.31,37.2,37.25,797400.0,27.4505,27.4505,27.3696,27.4063,797400.0
2010-12-07 11:30:00,37.25,37.28,37.18,37.2,313600.0,27.4063,27.4284,27.3548,27.3696,313600.0
2010-12-07 12:00:00,37.21,37.23,37.12,37.21,475000.0,27.3769,27.3916,27.3107,27.3769,475000.0
2010-12-07 12:30:00,37.2,37.29,37.19,37.28,265500.0,27.3696,27.4358,27.3622,27.4284,265500.0
2010-12-07 13:00:00,37.28,37.33,37.24,37.33,334700.0,27.4284,27.4652,27.399,27.4652,334700.0
2010-12-07 13:30:00,37.32,37.41,37.3,37.36,206300.0,27.4578,27.5241,27.4431,27.4873,206300.0
2010-12-07 14:00:00,37.36,37.42,37.35,37.4,190600.0,27.4873,27.5314,27.4799,27.5167,190600.0
2010-12-07 14:30:00,37.4,37.48,37.23,37.25,1178900.0,27.5167,27.5756,27.3916,27.4063,1178900.0
2010-12-07 15:00:00,37.25,37.28,37.07,37.17,1667600.0,27.4063,27.4284,27.2739,27.3475,1667600.0
2010-12-07 15:30:00,37.17,37.22,37.05,37.09,1353100.0,27.3475,27.3843,27.2592,27.2886,1353100.0
2010-12-08 09:30:00,37.14,37.27,36.98,37.02,1475700.0,27.3254,27.4211,27.2077,27.2371,1475700.0
2010-12-08 10:00:00,37.01,37.02,36.69,36.8,1309600.0,27.2298,27.2371,26.9943,27.0753,1309600.0
2010-12-08 10:30:00,36.79,36.79,36.54,36.63,738100.0,27.0679,27.0679,26.884,26.9502,738100.0
2010-12-08 11:00:00,36.64,36.81,36.62,36.77,1358400.0,26.9575,27.0826,26.9428,27.0532,1358400.0
2010-12-08 11:30:00,36.77,36.92,36.71,36.87,819700.0,27.0532,27.1635,27.009,27.1268,819700.0
2010-12-08 12:00:00,36.88,36.9,36.77,36.8,544200.0,27.1341,27.1488,27.0532,27.0753,544200.0
2010-12-08 12:30:00,36.79,36.79,36.6,36.64,690700.0,27.0679,27.0679,26.9281,26.9575,690700.0
2010-12-08 13:00:00,36.64,36.81,36.64,36.72,745400.0,26.9575,27.0826,26.9575,27.0164,745400.0
2010-12-08 13:30:00,36.71,36.89,36.71,36.82,734700.0,27.009,27.1415,27.009,27.09,734700.0
2010-12-08 14:00:00,36.82,36.82,36.74,36.78,484000.0,27.09,27.09,27.0311,27.0605,484000.0
2010-12-08 14:30:00,36.78,36.89,36.77,36.77,835100.0,27.0605,27.1415,27.0532,27.0532,835100.0
2010-12-08 15:00:00,36.77,36.84,36.7,36.7,261300.0,27.0532,27.1047,27.0017,27.0017,261300.0
2010-12-08 15:30:00,36.7,36.81,36.68,36.76,1507500.0,27.0017,27.0826,26.987,27.0458,1507500.0
2010-12-09 09:30:00,37.05,37.08,36.88,37.01,1533600.0,27.2592,27.2813,27.1341,27.2298,1533600.0
2010-12-09 10:00:00,37.0,37.0,36.69,36.81,595300.0,27.2224,27.2224,26.9943,27.0826,595300.0
2010-12-09 10:30:00,36.81,36.86,36.68,36.73,420300.0,27.0826,27.1194,26.987,27.0238,420300.0
2010-12-09 11:00:00,36.73,36.81,36.7,36.78,767400.0,27.0238,27.0826,27.0017,27.0605,767400.0
2010-12-09 11:30:00,36.79,36.83,36.7,36.74,372200.0,27.0679,27.0973,27.0017,27.0311,372200.0
2010-12-09 12:00:00,36.74,36.76,36.72,36.73,216700.0,27.0311,27.0458,27.0164,27.0238,216700.0
2010-12-09 12:30:00,36.73,36.79,36.7,36.76,316300.0,27.0238,27.0679,27.0017,27.0458,316300.0
2010-12-09 13:00:00,36.76,36.87,36.75,36.85,1250100.0,27.0458,27.1268,27.0385,27.112,1250100.0
2010-12-09 13:30:00,36.85,36.88,36.76,36.85,847500.0,27.112,27.1341,27.0458,27.112,847500.0
2010-12-09 14:00:00,36.85,36.86,36.77,36.8,231800.0,27.112,27.1194,27.0532,27.0753,231800.0
2010-12-09 14:30:00,36.8,36.83,36.76,36.82,194400.0,27.0753,27.0973,27.0458,27.09,194400.0
2010-12-09 15:00:00,36.82,36.86,36.8,36.85,233800.0,27.09,27.1194,27.0753,27.112,233800.0
2010-12-09 15:30:00,36.85,36.96,36.83,36.92,3046600.0,27.112,27.193,27.0973,27.1635,3046600.0
2010-12-10 09:30:00,36.99,37.08,36.89,36.9,366500.0,27.2151,27.2813,27.1415,27.1488,366500.0
2010-12-10 10:00:00,36.9,36.94,36.8,36.92,341200.0,27.1488,27.1783,27.0753,27.1635,341200.0
2010-12-10 10:30:00,36.92,36.99,36.87,36.97,378600.0,27.1635,27.2151,27.1268,27.2003,378600.0
2010-12-10 11:00:00,36.97,37.01,36.94,36.94,344500.0,27.2003,27.2298,27.1783,27.1783,344500.0
2010-12-10 11:30:00,36.94,37.02,36.93,37.02,207800.0,27.1783,27.2371,27.1709,27.2371,207800.0
2010-12-10 12:00:00,37.01,37.1,37.0,37.09,217900.0,27.2298,27.296,27.2224,27.2886,217900.0
2010-12-10 12:30:00,37.08,37.11,37.05,37.1,289500.0,27.2813,27.3033,27.2592,27.296,289500.0
2010-12-10 13:00:00,37.1,37.16,37.08,37.15,154800.0,27.296,27.3401,27.2813,27.3328,154800.0
2010-12-10 13:30:00,37.14,37.21,37.14,37.21,272500.0,27.3254,27.3769,27.3254,27.3769,272500.0
2010-12-10 14:00:00,37.2,37.21,37.16,37.16,186300.0,27.3696,27.3769,27.3401,27.3401,186300.0
2010-12-10 14:30:00,37.16,37.23,37.14,37.22,256300.0,27.3401,27.3916,27.3254,27.3843,256300.0
2010-12-10 15:00:00,37.23,37.24,37.18,37.24,277300.0,27.3916,27.399,27.3548,27.399,277300.0
2010-12-10 15:30:00,37.24,37.29,37.21,37.22,1562700.0,27.399,27.4358,27.3769,27.3843,1562700.0
2010-12-13 09:30:00,37.64,37.67,37.41,37.48,1513400.0,27.6933,27.7154,27.5241,27.5756,1513400.0
2010-12-13 10:00:00,37.49,37.66,37.49,37.64,539400.0,27.5829,27.708,27.5829,27.6933,539400.0
2010-12-13 10:30:00,37.63,37.72,37.63,37.72,488200.0,27.6859,27.7521,27.6859,27.7521,488200.0
2010-12-13 11:00:00,37.71,37.72,37.56,37.58,359800.0,27.7448,27.7521,27.6344,27.6491,359800.0
2010-12-13 11:30:00,37.57,37.62,37.54,37.6,235100.0,27.6418,27.6786,27.6197,27.6639,235100.0
2010-12-13 12:00:00,37.6,37.64,37.56,37.61,203200.0,27.6639,27.6933,27.6344,27.6712,203200.0
2010-12-13 12:30:00,37.61,37.65,37.6,37.63,145900.0,27.6712,27.7006,27.6639,27.6859,145900.0
2010-12-13 13:00:00,37.62,37.67,37.61,37.66,177500.0,27.6786,27.7154,27.6712,27.708,177500.0
2010-12-13 13:30:00,37.66,37.67,37.62,37.66,205700.0,27.708,27.7154,27.6786,27.708,205700.0
2010-12-13 14:00:00,37.66,37.71,37.65,37.67,224700.0,27.708,27.7448,27.7006,27.7154,224700.0
2010-12-13 14:30:00,37.67,37.72,37.65,37.65,227500.0,27.7154,27.7521,27.7006,27.7006,227500.0
2010-12-13 15:00:00,37.66,37.67,37.56,37.57,264600.0,27.708,27.7154,27.6344,27.6418,264600.0
2010-12-13 15:30:00,37.56,37.57,37.4,37.42,1336300.0,27.6344,27.6418,27.5167,27.5314,1336300.0
2010-12-14 09:30:00,37.44,37.52,37.32,37.35,1005400.0,27.5461,27.605,27.4578,27.4799,1005400.0
2010-12-14 10:00:00,37.36,37.44,37.34,37.42,421400.0,27.4873,27.5461,27.4726,27.5314,421400.0
2010-12-14 10:30:00,37.41,37.45,37.38,37.4,343600.0,27.5241,27.5535,27.502,27.5167,343600.0
2010-12-14 11:00:00,37.4,37.47,37.4,37.47,422200.0,27.5167,27.5682,27.5167,27.5682,422200.0
2010-12-14 11:30:00,37.47,37.58,37.46,37.56,865700.0,27.5682,27.6491,27.5608,27.6344,865700.0
2010-12-14 12:00:00,37.56,37.62,37.56,37.58,181300.0,27.6344,27.6786,27.6344,27.6491,181300.0
2010-12-14 12:30:00,37.58,37.61,37.55,37.57,302100.0,27.6491,27.6712,27.6271,27.6418,302100.0
2010-12-14 13:00:00,37.57,37.59,37.56,37.59,121900.0,27.6418,27.6565,27.6344,27.6565,121900.0
2010-12-14 13:30:00,37.58,37.6,37.57,37.58,122800.0,27.6491,27.6639,27.6418,27.6491,122800.0
2010-12-14 14:00:00,37.58,37.67,37.55,37.58,440800.0,27.6491,27.7154,27.6271,27.6491,440800.0
2010-12-14 14:30:00,37.58,37.65,37.5,37.57,330000.0,27.6491,27.7006,27.5903,27.6418,330000.0
2010-12-14 15:00:00,37.57,37.58,37.35,37.37,970800.0,27.6418,27.6491,27.4799,27.4946,970800.0
2010-12-14 15:30:00,37.36,37.46,37.3,37.44,1167100.0,27.4873,27.5608,27.4431,27.5461,1167100.0
2010-12-15 09:30:00,37.3,37.51,37.26,37.51,391300.0,27.4431,27.5976,27.4137,27.5976,391300.0
2010-12-15 10:00:00,37.51,37.54,37.42,37.43,224900.0,27.5976,27.6197,27.5314,27.5388,224900.0
2010-12-15 10:30:00,37.43,37.55,37.43,37.49,303800.0,27.5388,27.6271,27.5388,27.5829,303800.0
2010-12-15 11:00:00,37.49,37.52,37.37,37.44,450600.0,27.5829,27.605,27.4946,27.5461,450600.0
2010-12-15 11:30:00,37.45,37.45,37.4,37.44,253200.0,27.5535,27.5535,27.5167,27.5461,253200.0
2010-12-15 12:00:00,37.44,37.45,37.39,37.43,420700.0,27.5461,27.5535,27.5093,27.5388,420700.0
2010-12-15 12:30:00,37.42,37.42,37.29,37.33,339300.0,27.5314,27.5314,27.4358,27.4652,339300.0
2010-12-15 13:00:00,37.33,37.38,37.31,37.36,433900.0,27.4652,27.502,27.4505,27.4873,433900.0
2010-12-15 13:30:00,37.37,37.44,37.33,37.43,356700.0,27.4946,27.5461,27.4652,27.5388,356700.0
2010-12-15 14:00:00,37.44,37.44,37.28,37.28,171200.0,27.5461,27.5461,27.4284,27.4284,171200.0
2010-12-15 14:30:00,37.27,37.28,37.18,37.21,860800.0,27.4211,27.4284,27.3548,27.3769,860800.0
2010-12-15 15:00:00,37.21,37.35,37.19,37.3,290800.0,27.3769,27.4799,27.3622,27.4431,290800.0
2010-12-15 15:30:00,37.31,37.36,37.17,37.2,1613600.0,27.4505,27.4873,27.3475,27.3696,1613600.0
2010-12-16 09:30:00,37.28,37.37,36.99,36.99,2714600.0,27.4284,27.4946,27.2151,27.2151,2714600.0
2010-12-16 10:00:00,37.0,37.23,37.0,37.18,439000.0,27.2224,27.3916,27.2224,27.3548,439000.0
2010-12-16 10:30:00,37.18,37.24,37.09,37.2,662400.0,27.3548,27.399,27.2886,27.3696,662400.0
2010-12-16 11:00:00,37.21,37.41,37.2,37.38,712100.0,27.3769,27.5241,27.3696,27.502,712100.0
2010-12-16 11:30:00,37.38,37.39,37.33,37.37,127300.0,27.502,27.5093,27.4652,27.4946,127300.0
2010-12-16 12:00:00,37.37,37.42,37.37,37.39,87400.0,27.4946,27.5314,27.4946,27.5093,87400.0
2010-12-16 12:30:00,37.4,37.49,37.39,37.47,353200.0,27.5167,27.5829,27.5093,27.5682,353200.0
2010-12-16 13:00:00,37.48,37.48,37.42,37.44,188300.0,27.5756,27.5756,27.5314,27.5461,188300.0
2010-12-16 13:30:00,37.44,37.47,37.38,37.38,230900.0,27.5461,27.5682,27.502,27.502,230900.0
2010-12-16 14:00:00,37.39,37.43,37.34,37.37,1030900.0,27.5093,27.5388,27.4726,27.4946,1030900.0
2010-12-16 14:30:00,37.37,37.42,37.33,37.4,239400.0,27.4946,27.5314,27.4652,27.5167,239400.0
2010-12-16 15:00:00,37.4,37.49,37.4,37.46,313400.0,27.5167,27.5829,27.5167,27.5608,313400.0
2010-12-16 15:30:00,37.46,37.57,37.46,37.57,1863500.0,27.5608,27.6418,27.5608,27.6418,1863500.0
2010-12-17 09:30:00,37.21,37.37,37.17,37.3,933100.0,27.5978,27.7164,27.5681,27.6645,933100.0
2010-12-17 10:00:00,37.3,37.34,37.21,37.32,270300.0,27.6645,27.6942,27.5978,27.6794,270300.0
2010-12-17 10:30:00,37.32,37.37,37.24,37.34,357800.0,27.6794,27.7164,27.62,27.6942,357800.0
2010-12-17 11:00:00,37.34,37.38,37.31,37.37,220400.0,27.6942,27.7239,27.6719,27.7164,220400.0
2010-12-17 11:30:00,37.36,37.42,37.36,37.42,210600.0,27.709,27.7535,27.709,27.7535,210600.0
2010-12-17 12:00:00,37.42,37.5,37.42,37.49,210100.0,27.7535,27.8129,27.7535,27.8055,210100.0
2010-12-17 12:30:00,37.48,37.5,37.46,37.49,117100.0,27.798,27.8129,27.7832,27.8055,117100.0
2010-12-17 13:00:00,37.49,37.54,37.49,37.51,208800.0,27.8055,27.8425,27.8055,27.8203,208800.0
2010-12-17 13:30:00,37.51,37.58,37.5,37.56,287400.0,27.8203,27.8722,27.8129,27.8574,287400.0
2010-12-17 14:00:00,37.56,37.57,37.52,37.55,216400.0,27.8574,27.8648,27.8277,27.85,216400.0
2010-12-17 14:30:00,37.55,37.59,37.54,37.58,249900.0,27.85,27.8796,27.8425,27.8722,249900.0
2010-12-17 15:00:00,37.58,37.59,37.53,37.56,589500.0,27.8722,27.8796,27.8351,27.8574,589500.0
2010-12-17 15:30:00,37.56,37.56,37.44,37.53,2681600.0,27.8574,27.8574,27.7684,27.8351,2681600.0
2010-12-20 09:30:00,37.8,37.86,37.61,37.66,840000.0,28.0354,28.0799,27.8945,27.9315,840000.0
2010-12-20 10:00:00,37.66,37.66,37.49,37.54,285500.0,27.9315,27.9315,27.8055,27.8425,285500.0
2010-12-20 10:30:00,37.56,37.6,37.49,37.49,192700.0,27.8574,27.887,27.8055,27.8055,192700.0
2010-12-20 11:00:00,37.49,37.59,37.48,37.59,208200.0,27.8055,27.8796,27.798,27.8796,208200.0
2010-12-20 11:30:00,37.59,37.64,37.59,37.63,422200.0,27.8796,27.9167,27.8796,27.9093,422200.0
2010-12-20 12:00:00,37.63,37.65,37.6,37.61,179100.0,27.9093,27.9241,27.887,27.8945,179100.0
2010-12-20 12:30:00,37.62,37.66,37.58,37.66,166000.0,27.9019,27.9315,27.8722,27.9315,166000.0
2010-12-20 13:00:00,37.66,37.67,37.63,37.64,93900.0,27.9315,27.939,27.9093,27.9167,93900.0
2010-12-20 13:30:00,37.64,37.68,37.63,37.64,168300.0,27.9167,27.9464,27.9093,27.9167,168300.0
2010-12-20 14:00:00,37.64,37.75,37.64,37.69,433500.0,27.9167,27.9983,27.9167,27.9538,433500.0
2010-12-20 14:30:00,37.68,37.71,37.65,37.67,211800.0,27.9464,27.9686,27.9241,27.939,211800.0
2010-12-20 15:00:00,37.66,37.69,37.63,37.65,475100.0,27.9315,27.9538,27.9093,27.9241,475100.0
2010-12-20 15:30:00,37.65,37.73,37.64,37.69,708300.0,27.9241,27.9835,27.9167,27.9538,708300.0
2010-12-21 09:30:00,37.83,37.95,37.82,37.94,682200.0,28.0576,28.1466,28.0502,28.1392,682200.0
2010-12-21 10:00:00,37.93,38.01,37.9,37.99,240600.0,28.1318,28.1911,28.1095,28.1763,240600.0
2010-12-21 10:30:00,37.99,38.0,37.94,38.0,181400.0,28.1763,28.1837,28.1392,28.1837,181400.0
2010-12-21 11:00:00,38.0,38.04,37.96,38.04,188400.0,28.1837,28.2134,28.154,28.2134,188400.0
2010-12-21 11:30:00,38.05,38.09,38.02,38.06,306100.0,28.2208,28.2505,28.1985,28.2282,306100.0
2010-12-21 12:00:00,38.06,38.1,38.05,38.09,282600.0,28.2282,28.2579,28.2208,28.2505,282600.0
2010-12-21 12:30:00,38.08,38.11,38.07,38.1,245800.0,28.243,28.2653,28.2356,28.2579,245800.0
2010-12-21 13:00:00,38.09,38.11,38.04,38.04,189200.0,28.2505,28.2653,28.2134,28.2134,189200.0
2010-12-21 13:30:00,38.05,38.08,38.03,38.07,170000.0,28.2208,28.243,28.206,28.2356,170000.0
2010-12-21 14:00:00,38.08,38.1,38.05,38.07,284800.0,28.243,28.2579,28.2208,28.2356,284800.0
2010-12-21 14:30:00,38.07,38.08,38.05,38.06,91100.0,28.2356,28.243,28.2208,28.2282,91100.0
2010-12-21 15:00:00,38.07,38.08,38.02,38.06,430700.0,28.2356,28.243,28.1985,28.2282,430700.0
2010-12-21 15:30:00,38.07,38.12,38.03,38.06,1008500.0,28.2356,28.2727,28.206,28.2282,1008500.0
2010-12-22 09:30:00,38.08,38.2,37.99,38.05,408100.0,28.243,28.332,28.1763,28.2208,408100.0
2010-12-22 10:00:00,38.04,38.05,37.98,38.02,369500.0,28.2134,28.2208,28.1689,28.1985,369500.0
2010-12-22 10:30:00,38.04,38.04,37.95,37.97,198100.0,28.2134,28.2134,28.1466,28.1615,198100.0
2010-12-22 11:00:00,37.97,37.98,37.92,37.94,127700.0,28.1615,28.1689,28.1244,28.1392,127700.0
2010-12-22 11:30:00,37.94,38.02,37.94,38.01,113500.0,28.1392,28.1985,28.1392,28.1911,113500.0
2010-12-22 12:00:00,38.02,38.09,38.0,38.09,70500.0,28.1985,28.2505,28.1837,28.2505,70500.0
2010-12-22 12:30:00,38.09,38.09,38.01,38.02,168800.0,28.2505,28.2505,28.1911,28.1985,168800.0
2010-12-22 13:00:00,38.02,38.03,37.96,37.96,109100.0,28.1985,28.206,28.154,28.154,109100.0
2010-12-22 13:30:00,37.96,37.97,37.89,37.93,423100.0,28.154,28.1615,28.1021,28.1318,423100.0
2010-12-22 14:00:00,37.92,37.96,37.91,37.96,112700.0,28.1244,28.154,28.117,28.154,112700.0
2010-12-22 14:30:00,37.96,38.0,37.94,37.99,202100.0,28.154,28.1837,28.1392,28.1763,202100.0
2010-12-22 15:00:00,37.99,38.01,37.97,38.0,143300.0,28.1763,28.1911,28.1615,28.1837,143300.0
2010-12-22 15:30:00,38.0,38.05,37.96,38.04,623200.0,28.1837,28.2208,28.154,28.2134,623200.0
2010-12-23 09:30:00,37.83,38.1,37.83,38.06,429600.0,28.0576,28.2579,28.0576,28.2282,429600.0
2010-12-23 10:00:00,38.06,38.13,38.06,38.09,181100.0,28.2282,28.2801,28.2282,28.2505,181100.0
2010-12-23 10:30:00,38.1,38.16,38.09,38.13,108800.0,28.2579,28.3024,28.2505,28.2801,108800.0
2010-12-23 11:00:00,38.14,38.24,38.13,38.21,187500.0,28.2875,28.3617,28.2801,28.3395,187500.0
2010-12-23 11:30:00,38.22,38.23,38.14,38.17,340300.0,28.3469,28.3543,28.2875,28.3098,340300.0
2010-12-23 12:00:00,38.17,38.19,38.12,38.17,198000.0,28.3098,28.3246,28.2727,28.3098,198000.0
2010-12-23 12:30:00,38.17,38.19,38.12,38.15,191700.0,28.3098,28.3246,28.2727,28.295,191700.0
2010-12-23 13:00:00,38.14,38.24,38.14,38.23,306000.0,28.2875,28.3617,28.2875,28.3543,306000.0
2010-12-23 13:30:00,38.23,38.25,38.19,38.19,91100.0,28.3543,28.3691,28.3246,28.3246,91100.0
2010-12-23 14:00:00,38.19,38.21,38.08,38.11,147400.0,28.3246,28.3395,28.243,28.2653,147400.0
2010-12-23 14:30:00,38.11,38.19,38.11,38.19,121300.0,28.2653,28.3246,28.2653,28.3246,121300.0
2010-12-23 15:00:00,38.18,38.2,38.14,38.19,138000.0,28.3172,28.332,28.2875,28.3246,138000.0
2010-12-23 15:30:00,38.18,38.2,38.13,38.2,586900.0,28.3172,28.332,28.2801,28.332,586900.0
2010-12-27 09:30:00,38.11,38.11,37.88,37.99,304400.0,28.2653,28.2653,28.0947,28.1763,304400.0
2010-12-27 10:00:00,37.98,38.11,37.98,38.11,350100.0,28.1689,28.2653,28.1689,28.2653,350100.0
2010-12-27 10:30:00,38.11,38.11,38.04,38.07,139600.0,28.2653,28.2653,28.2134,28.2356,139600.0
2010-12-27 11:00:00,38.06,38.08,38.04,38.05,101500.0,28.2282,28.243,28.2134,28.2208,101500.0
2010-12-27 11:30:00,38.06,38.08,38.03,38.07,126400.0,28.2282,28.243,28.206,28.2356,126400.0
2010-12-27 12:00:00,38.08,38.13,38.08,38.11,138600.0,28.243,28.2801,28.243,28.2653,138600.0
2010-12-27 12:30:00,38.11,38.12,38.08,38.09,330500.0,28.2653,28.2727,28.243,28.2505,330500.0
2010-12-27 13:00:00,38.09,38.19,38.09,38.18,142000.0,28.2505,28.3246,28.2505,28.3172,142000.0
2010-12-27 13:30:00,38.18,38.2,38.16,38.2,41700.0,28.3172,28.332,28.3024,28.332,41700.0
2010-12-27 14:00:00,38.2,38.2,38.16,38.18,66900.0,28.332,28.332,28.3024,28.3172,66900.0
2010-12-27 14:30:00,38.19,38.22,38.16,38.18,90500.0,28.3246,28.3469,28.3024,28.3172,90500.0
2010-12-27 15:00:00,38.19,38.2,38.16,38.17,142700.0,28.3246,28.332,28.3024,28.3098,142700.0
2010-12-27 15:30:00,38.17,38.2,38.14,38.19,382600.0,28.3098,28.332,28.2875,28.3246,382600.0
2010-12-28 09:30:00,38.36,38.36,38.2,38.28,465600.0,28.4507,28.4507,28.332,28.3914,465600.0
2010-12-28 10:00:00,38.27,38.29,38.17,38.25,495500.0,28.384,28.3988,28.3098,28.3691,495500.0
2010-12-28 10:30:00,38.24,38.32,38.2,38.22,106200.0,28.3617,28.421,28.332,28.3469,106200.0
2010-12-28 11:00:00,38.22,38.28,38.21,38.27,106400.0,28.3469,28.3914,28.3395,28.384,106400.0
2010-12-28 11:30:00,38.26,38.26,38.22,38.23,67600.0,28.3765,28.3765,28.3469,28.3543,67600.0
2010-12-28 12:00:00,38.23,38.28,38.22,38.27,68600.0,28.3543,28.3914,28.3469,28.384,68600.0
2010-12-28 12:30:00,38.26,38.28,38.22,38.24,73500.0,28.3765,28.3914,28.3469,28.3617,73500.0
2010-12-28 13:00:00,38.24,38.29,38.24,38.28,151100.0,28.3617,28.3988,28.3617,28.3914,151100.0
2010-12-28 13:30:00,38.27,38.28,38.25,38.26,139100.0,28.384,28.3914,28.3691,28.3765,139100.0
2010-12-28 14:00:00,38.26,38.29,38.24,38.27,189300.0,28.3765,28.3988,28.3617,28.384,189300.0
2010-12-28 14:30:00,38.26,38.3,38.25,38.29,216900.0,28.3765,28.4062,28.3691,28.3988,216900.0
2010-12-28 15:00:00,38.28,38.29,38.24,38.27,253700.0,28.3914,28.3988,28.3617,28.384,253700.0
2010-12-28 15:30:00,38.27,38.32,38.27,38.29,586500.0,28.384,28.421,28.384,28.3988,586500.0
2010-12-29 09:30:00,38.44,38.44,38.34,38.41,182700.0,28.51,28.51,28.4359,28.4878,182700.0
2010-12-29 10:00:00,38.42,38.46,38.41,38.44,382600.0,28.4952,28.5249,28.4878,28.51,382600.0
2010-12-29 10:30:00,38.44,38.46,38.4,38.41,297100.0,28.51,28.5249,28.4804,28.4878,297100.0
2010-12-29 11:00:00,38.41,38.44,38.4,38.42,234800.0,28.4878,28.51,28.4804,28.4952,234800.0
2010-12-29 11:30:00,38.41,38.46,38.41,38.41,87600.0,28.4878,28.5249,28.4878,28.4878,87600.0
2010-12-29 12:00:00,38.42,38.43,38.4,38.43,66700.0,28.4952,28.5026,28.4804,28.5026,66700.0
2010-12-29 12:30:00,38.44,38.46,38.43,38.44,167900.0,28.51,28.5249,28.5026,28.51,167900.0
2010-12-29 13:00:00,38.44,38.47,38.44,38.45,126700.0,28.51,28.5323,28.51,28.5175,126700.0
2010-12-29 13:30:00,38.45,38.47,38.44,38.46,47700.0,28.5175,28.5323,28.51,28.5249,47700.0
2010-12-29 14:00:00,38.47,38.49,38.45,38.46,80800.0,28.5323,28.5471,28.5175,28.5249,80800.0
2010-12-29 14:30:00,38.46,38.48,38.45,38.48,137800.0,28.5249,28.5397,28.5175,28.5397,137800.0
2010-12-29 15:00:00,38.48,38.5,38.47,38.48,97500.0,28.5397,28.5545,28.5323,28.5397,97500.0
2010-12-29 15:30:00,38.48,38.5,38.4,38.43,568800.0,28.5397,28.5545,28.4804,28.5026,568800.0
2010-12-30 09:30:00,38.43,38.59,38.36,38.49,836700.0,28.5026,28.6213,28.4507,28.5471,836700.0
2010-12-30 10:00:00,38.48,38.51,38.43,38.45,276700.0,28.5397,28.562,28.5026,28.5175,276700.0
2010-12-30 10:30:00,38.45,38.5,38.44,38.46,86100.0,28.5175,28.5545,28.51,28.5249,86100.0
2010-12-30 11:00:00,38.46,38.48,38.37,38.4,286200.0,28.5249,28.5397,28.4581,28.4804,286200.0
2010-12-30 11:30:00,38.39,38.43,38.37,38.38,181600.0,28.473,28.5026,28.4581,28.4655,181600.0
2010-12-30 12:00:00,38.38,38.44,38.38,38.42,119400.0,28.4655,28.51,28.4655,28.4952,119400.0
2010-12-30 12:30:00,38.42,38.44,38.42,38.43,247700.0,28.4952,28.51,28.4952,28.5026,247700.0
2010-12-30 13:00:00,38.43,38.44,38.39,38.4,80800.0,28.5026,28.51,28.473,28.4804,80800.0
2010-12-30 13:30:00,38.39,38.42,38.39,38.41,82000.0,28.473,28.4952,28.473,28.4878,82000.0
2010-12-30 14:00:00,38.42,38.44,38.39,38.42,98100.0,28.4952,28.51,28.473,28.4952,98100.0
2010-12-30 14:30:00,38.42,38.44,38.41,38.42,49500.0,28.4952,28.51,28.4878,28.4952,49500.0
2010-12-30 15:00:00,38.42,38.48,38.4,38.48,176800.0,28.4952,28.5397,28.4804,28.5397,176800.0
2010-12-30 15:30:00,38.49,38.49,38.38,38.42,988900.0,28.5471,28.5471,28.4655,28.4952,988900.0
2010-12-31 09:30:00,38.39,38.43,38.31,38.36,342100.0,28.473,28.5026,28.4136,28.4507,342100.0
2010-12-31 10:00:00,38.37,38.43,38.35,38.43,187300.0,28.4581,28.5026,28.4433,28.5026,187300.0
2010-12-31 10:30:00,38.44,38.53,38.41,38.52,112600.0,28.51,28.5768,28.4878,28.5694,112600.0
2010-12-31 11:00:00,38.52,38.54,38.44,38.48,145300.0,28.5694,28.5842,28.51,28.5397,145300.0
2010-12-31 11:30:00,38.49,38.52,38.48,38.48,108500.0,28.5471,28.5694,28.5397,28.5397,108500.0
2010-12-31 12:00:00,38.47,38.48,38.44,38.48,46200.0,28.5323,28.5397,28.51,28.5397,46200.0
2010-12-31 12:30:00,38.48,38.49,38.41,38.45,122300.0,28.5397,28.5471,28.4878,28.5175,122300.0
2010-12-31 13:00:00,38.45,38.5,38.44,38.5,61900.0,28.5175,28.5545,28.51,28.5545,61900.0
2010-12-31 13:30:00,38.5,38.51,38.45,38.48,96200.0,28.5545,28.562,28.5175,28.5397,96200.0
2010-12-31 14:00:00,38.48,38.51,38.46,38.49,88900.0,28.5397,28.562,28.5249,28.5471,88900.0
2010-12-31 14:30:00,38.48,38.53,38.46,38.49,98300.0,28.5397,28.5768,28.5249,28.5471,98300.0
2010-12-31 15:00:00,38.49,38.5,38.45,38.46,208900.0,28.5471,28.5545,28.5175,28.5249,208900.0
2010-12-31 15:30:00,38.46,38.5,38.35,38.45,702600.0,28.5249,28.5545,28.4433,28.5175,702600.0
2011-01-03 09:30:00,38.82,38.92,38.71,38.89,525700.0,28.7919,28.866,28.7103,28.8438,525700.0
2011-01-03 10:00:00,38.9,38.96,38.82,38.92,818000.0,28.8512,28.8957,28.7919,28.866,818000.0
2011-01-03 10:30:00,38.93,39.05,38.9,39.04,428300.0,28.8735,28.9625,28.8512,28.955,428300.0
2011-01-03 11:00:00,39.04,39.05,38.96,39.02,338100.0,28.955,28.9625,28.8957,28.9402,338100.0
2011-01-03 11:30:00,39.03,39.06,38.98,39.05,345000.0,28.9476,28.9699,28.9105,28.9625,345000.0
2011-01-03 12:00:00,39.04,39.08,39.02,39.03,208600.0,28.955,28.9847,28.9402,28.9476,208600.0
2011-01-03 12:30:00,39.04,39.05,38.96,38.98,139800.0,28.955,28.9625,28.8957,28.9105,139800.0
2011-01-03 13:00:00,38.99,39.04,38.98,39.0,370900.0,28.918,28.955,28.9105,28.9254,370900.0
2011-01-03 13:30:00,39.0,39.05,38.97,39.04,144200.0,28.9254,28.9625,28.9031,28.955,144200.0
2011-01-03 14:00:00,39.03,39.06,38.89,38.9,624500.0,28.9476,28.9699,28.8438,28.8512,624500.0
2011-01-03 14:30:00,38.89,38.91,38.81,38.86,408300.0,28.8438,28.8586,28.7845,28.8215,408300.0
2011-01-03 15:00:00,38.85,38.87,38.67,38.71,426300.0,28.8141,28.829,28.6806,28.7103,426300.0
2011-01-03 15:30:00,38.71,38.79,38.68,38.69,1142700.0,28.7103,28.7696,28.688,28.6955,1142700.0
2011-01-04 09:30:00,38.78,38.85,38.64,38.65,834100.0,28.7622,28.8141,28.6584,28.6658,834100.0
2011-01-04 10:00:00,38.65,38.69,38.52,38.59,1213600.0,28.6658,28.6955,28.5694,28.6213,1213600.0
2011-01-04 10:30:00,38.59,38.63,38.4,38.4,750700.0,28.6213,28.651,28.4804,28.4804,750700.0
2011-01-04 11:00:00,38.4,38.44,38.24,38.28,960500.0,28.4804,28.51,28.3617,28.3914,960500.0
2011-01-04 11:30:00,38.27,38.31,38.2,38.2,587400.0,28.384,28.4136,28.332,28.332,587400.0
2011-01-04 12:00:00,38.21,38.24,38.1,38.12,803000.0,28.3395,28.3617,28.2579,28.2727,803000.0
2011-01-04 12:30:00,38.12,38.13,37.97,38.07,581600.0,28.2727,28.2801,28.1615,28.2356,581600.0
2011-01-04 13:00:00,38.07,38.22,38.07,38.22,322100.0,28.2356,28.3469,28.2356,28.3469,322100.0
2011-01-04 13:30:00,38.21,38.25,38.19,38.25,292000.0,28.3395,28.3691,28.3246,28.3691,292000.0
2011-01-04 14:00:00,38.24,38.4,38.22,38.38,366000.0,28.3617,28.4804,28.3469,28.4655,366000.0
2011-01-04 14:30:00,38.37,38.38,38.29,38.33,584700.0,28.4581,28.4655,28.3988,28.4285,584700.0
2011-01-04 15:00:00,38.33,38.44,38.31,38.41,329000.0,28.4285,28.51,28.4136,28.4878,329000.0
2011-01-04 15:30:00,38.42,38.51,38.34,38.46,1333400.0,28.4952,28.562,28.4359,28.5249,1333400.0
2011-01-05 09:30:00,38.26,38.33,38.09,38.24,641600.0,28.3765,28.4285,28.2505,28.3617,641600.0
2011-01-05 10:00:00,38.24,38.33,38.16,38.27,1140300.0,28.3617,28.4285,28.3024,28.384,1140300.0
2011-01-05 10:30:00,38.27,38.4,38.22,38.32,373200.0,28.384,28.4804,28.3469,28.421,373200.0
2011-01-05 11:00:00,38.33,38.51,38.3,38.49,361400.0,28.4285,28.562,28.4062,28.5471,361400.0
2011-01-05 11:30:00,38.49,38.54,38.45,38.45,719100.0,28.5471,28.5842,28.5175,28.5175,719100.0
2011-01-05 12:00:00,38.45,38.54,38.44,38.5,336800.0,28.5175,28.5842,28.51,28.5545,336800.0
2011-01-05 12:30:00,38.51,38.54,38.47,38.48,256900.0,28.562,28.5842,28.5323,28.5397,256900.0
2011-01-05 13:00:00,38.48,38.51,38.46,38.5,743100.0,28.5397,28.562,28.5249,28.5545,743100.0
2011-01-05 13:30:00,38.5,38.56,38.47,38.55,221200.0,28.5545,28.599,28.5323,28.5916,221200.0
2011-01-05 14:00:00,38.55,38.57,38.48,38.48,186600.0,28.5916,28.6065,28.5397,28.5397,186600.0
2011-01-05 14:30:00,38.48,38.5,38.44,38.49,345700.0,28.5397,28.5545,28.51,28.5471,345700.0
2011-01-05 15:00:00,38.49,38.55,38.48,38.52,197800.0,28.5471,28.5916,28.5397,28.5694,197800.0
2011-01-05 15:30:00,38.52,38.56,38.5,38.53,744500.0,28.5694,28.599,28.5545,28.5768,744500.0
2011-01-06 09:30:00,38.57,38.7,38.42,38.64,1047300.0,28.6065,28.7029,28.4952,28.6584,1047300.0
2011-01-06 10:00:00,38.64,38.72,38.6,38.69,798800.0,28.6584,28.7177,28.6287,28.6955,798800.0
2011-01-06 10:30:00,38.69,38.75,38.55,38.58,861100.0,28.6955,28.74,28.5916,28.6139,861100.0
2011-01-06 11:00:00,38.58,38.59,38.32,38.47,673700.0,28.6139,28.6213,28.421,28.5323,673700.0
2011-01-06 11:30:00,38.47,38.54,38.38,38.47,606700.0,28.5323,28.5842,28.4655,28.5323,606700.0
2011-01-06 12:00:00,38.47,38.49,38.39,38.41,213100.0,28.5323,28.5471,28.473,28.4878,213100.0
2011-01-06 12:30:00,38.42,38.48,38.35,38.4,165900.0,28.4952,28.5397,28.4433,28.4804,165900.0
2011-01-06 13:00:00,38.4,38.41,38.3,38.31,280800.0,28.4804,28.4878,28.4062,28.4136,280800.0
2011-01-06 13:30:00,38.31,38.45,38.29,38.44,282100.0,28.4136,28.5175,28.3988,28.51,282100.0
2011-01-06 14:00:00,38.44,38.46,38.38,38.4,283800.0,28.51,28.5249,28.4655,28.4804,283800.0
2011-01-06 14:30:00,38.4,38.4,38.28,38.31,522200.0,28.4804,28.4804,28.3914,28.4136,522200.0
2011-01-06 15:00:00,38.32,38.41,38.24,38.28,310300.0,28.421,28.4878,28.3617,28.3914,310300.0
2011-01-06 15:30:00,38.29,38.38,38.27,38.37,1188800.0,28.3988,28.4655,28.384,28.4581,1188800.0
2011-01-07 09:30:00,38.47,38.56,38.31,38.34,1416800.0,28.5323,28.599,28.4136,28.4359,1416800.0
2011-01-07 10:00:00,38.33,38.55,38.32,38.52,586800.0,28.4285,28.5916,28.421,28.5694,586800.0
2011-01-07 10:30:00,38.52,38.58,38.44,38.53,463400.0,28.5694,28.6139,28.51,28.5768,463400.0
2011-01-07 11:00:00,38.52,38.54,38.35,38.35,704700.0,28.5694,28.5842,28.4433,28.4433,704700.0
2011-01-07 11:30:00,38.35,38.35,38.22,38.27,887800.0,28.4433,28.4433,28.3469,28.384,887800.0
2011-01-07 12:00:00,38.26,38.26,38.14,38.14,324600.0,28.3765,28.3765,28.2875,28.2875,324600.0
2011-01-07 12:30:00,38.14,38.18,37.98,38.11,1391500.0,28.2875,28.3172,28.1689,28.2653,1391500.0
2011-01-07 13:00:00,38.12,38.22,38.1,38.18,547300.0,28.2727,28.3469,28.2579,28.3172,547300.0
2011-01-07 13:30:00,38.17,38.25,38.12,38.12,889100.0,28.3098,28.3691,28.2727,28.2727,889100.0
2011-01-07 14:00:00,38.12,38.23,38.12,38.22,234900.0,28.2727,28.3543,28.2727,28.3469,234900.0
2011-01-07 14:30:00,38.22,38.28,38.19,38.25,683300.0,28.3469,28.3914,28.3246,28.3691,683300.0
2011-01-07 15:00:00,38.25,38.29,38.2,38.23,569400.0,28.3691,28.3988,28.332,28.3543,569400.0
2011-01-07 15:30:00,38.23,38.33,38.22,38.32,1829700.0,28.3543,28.4285,28.3469,28.421,1829700.0
2011-01-10 09:30:00,38.17,38.17,37.73,37.74,1288600.0,28.3098,28.3098,27.9835,27.9909,1288600.0
2011-01-10 10:00:00,37.74,38.08,37.72,38.05,1328700.0,27.9909,28.243,27.976,28.2208,1328700.0
2011-01-10 10:30:00,38.06,38.18,38.02,38.1,1012700.0,28.2282,28.3172,28.1985,28.2579,1012700.0
2011-01-10 11:00:00,38.09,38.19,38.04,38.17,373400.0,28.2505,28.3246,28.2134,28.3098,373400.0
2011-01-10 11:30:00,38.16,38.19,38.1,38.18,401300.0,28.3024,28.3246,28.2579,28.3172,401300.0
2011-01-10 12:00:00,38.17,38.25,38.15,38.23,1079900.0,28.3098,28.3691,28.295,28.3543,1079900.0
2011-01-10 12:30:00,38.23,38.3,38.21,38.24,365500.0,28.3543,28.4062,28.3395,28.3617,365500.0
2011-01-10 13:00:00,38.25,38.36,38.25,38.35,456500.0,28.3691,28.4507,28.3691,28.4433,456500.0
2011-01-10 13:30:00,38.35,38.37,38.3,38.31,183200.0,28.4433,28.4581,28.4062,28.4136,183200.0
2011-01-10 14:00:00,38.31,38.32,38.23,38.3,286400.0,28.4136,28.421,28.3543,28.4062,286400.0
2011-01-10 14:30:00,38.3,38.35,38.29,38.35,178700.0,28.4062,28.4433,28.3988,28.4433,178700.0
2011-01-10 15:00:00,38.35,38.39,38.31,38.38,395300.0,28.4433,28.473,28.4136,28.4655,395300.0
2011-01-10 15:30:00,38.39,38.43,38.35,38.37,1325600.0,28.473,28.5026,28.4433,28.4581,1325600.0
2011-01-11 09:30:00,38.53,38.67,38.53,38.54,864700.0,28.5768,28.6806,28.5768,28.5842,864700.0
2011-01-11 10:00:00,38.55,38.63,38.51,38.62,503300.0,28.5916,28.651,28.562,28.6435,503300.0
2011-01-11 10:30:00,38.63,38.64,38.57,38.63,458400.0,28.651,28.6584,28.6065,28.651,458400.0
2011-01-11 11:00:00,38.63,38.69,38.57,38.61,702700.0,28.651,28.6955,28.6065,28.6361,702700.0
2011-01-11 11:30:00,38.61,38.66,38.58,38.65,424500.0,28.6361,28.6732,28.6139,28.6658,424500.0
2011-01-11 12:00:00,38.64,38.69,38.6,38.67,191300.0,28.6584,28.6955,28.6287,28.6806,191300.0
2011-01-11 12:30:00,38.67,38.69,38.64,38.67,96300.0,28.6806,28.6955,28.6584,28.6806,96300.0
2011-01-11 13:00:00,38.68,38.7,38.47,38.59,497900.0,28.688,28.7029,28.5323,28.6213,497900.0
2011-01-11 13:30:00,38.59,38.62,38.48,38.49,290300.0,28.6213,28.6435,28.5397,28.5471,290300.0
2011-01-11 14:00:00,38.48,38.57,38.42,38.57,612200.0,28.5397,28.6065,28.4952,28.6065,612200.0
2011-01-11 14:30:00,38.56,38.6,38.53,38.58,133800.0,28.599,28.6287,28.5768,28.6139,133800.0
2011-01-11 15:00:00,38.58,38.65,38.56,38.59,322600.0,28.6139,28.6658,28.599,28.6213,322600.0
2011-01-11 15:30:00,38.6,38.69,38.58,38.67,1027000.0,28.6287,28.6955,28.6139,28.6806,1027000.0
2011-01-12 09:30:00,38.97,39.04,38.83,38.92,852600.0,28.9031,28.955,28.7993,28.866,852600.0
2011-01-12 10:00:00,38.92,38.98,38.86,38.93,387900.0,28.866,28.9105,28.8215,28.8735,387900.0
2011-01-12 10:30:00,38.94,39.07,38.9,39.06,614200.0,28.8809,28.9773,28.8512,28.9699,614200.0
2011-01-12 11:00:00,39.05,39.09,39.01,39.02,609500.0,28.9625,28.9921,28.9328,28.9402,609500.0
2011-01-12 11:30:00,39.02,39.06,39.01,39.03,481800.0,28.9402,28.9699,28.9328,28.9476,481800.0
2011-01-12 12:00:00,39.02,39.09,39.02,39.09,420900.0,28.9402,28.9921,28.9402,28.9921,420900.0
2011-01-12 12:30:00,39.09,39.11,39.02,39.03,477100.0,28.9921,29.007,28.9402,28.9476,477100.0
2011-01-12 13:00:00,39.03,39.04,38.97,39.04,310700.0,28.9476,28.955,28.9031,28.955,310700.0
2011-01-12 13:30:00,39.04,39.09,39.02,39.07,113700.0,28.955,28.9921,28.9402,28.9773,113700.0
2011-01-12 14:00:00,39.07,39.07,38.99,39.03,375700.0,28.9773,28.9773,28.918,28.9476,375700.0
2011-01-12 14:30:00,39.03,39.08,39.01,39.06,186600.0,28.9476,28.9847,28.9328,28.9699,186600.0
2011-01-12 15:00:00,39.06,39.07,38.95,38.95,457300.0,28.9699,28.9773,28.8883,28.8883,457300.0
2011-01-12 15:30:00,38.95,39.05,38.94,39.04,1443200.0,28.8883,28.9625,28.8809,28.955,1443200.0
2011-01-13 09:30:00,39.01,39.08,38.87,39.0,792300.0,28.9328,28.9847,28.829,28.9254,792300.0
2011-01-13 10:00:00,39.0,39.01,38.83,38.99,906200.0,28.9254,28.9328,28.7993,28.918,906200.0
2011-01-13 10:30:00,38.99,39.02,38.93,38.96,460600.0,28.918,28.9402,28.8735,28.8957,460600.0
2011-01-13 11:00:00,38.96,39.04,38.92,39.02,354300.0,28.8957,28.955,28.866,28.9402,354300.0
2011-01-13 11:30:00,39.03,39.07,38.98,39.01,190400.0,28.9476,28.9773,28.9105,28.9328,190400.0
2011-01-13 12:00:00,39.01,39.06,38.99,39.04,144300.0,28.9328,28.9699,28.918,28.955,144300.0
2011-01-13 12:30:00,39.04,39.04,38.96,38.99,144900.0,28.955,28.955,28.8957,28.918,144900.0
2011-01-13 13:00:00,39.0,39.06,38.95,39.04,218500.0,28.9254,28.9699,28.8883,28.955,218500.0
2011-01-13 13:30:00,39.04,39.05,38.95,38.96,263100.0,28.955,28.9625,28.8883,28.8957,263100.0
2011-01-13 14:00:00,38.96,38.96,38.83,38.88,402700.0,28.8957,28.8957,28.7993,28.8364,402700.0
2011-01-13 14:30:00,38.89,38.89,38.74,38.75,513500.0,28.8438,28.8438,28.7325,28.74,513500.0
2011-01-13 15:00:00,38.74,38.82,38.66,38.69,519200.0,28.7325,28.7919,28.6732,28.6955,519200.0
2011-01-13 15:30:00,38.69,38.73,38.62,38.73,1428200.0,28.6955,28.7251,28.6435,28.7251,1428200.0
2011-01-14 09:30:00,38.64,38.68,38.53,38.6,881000.0,28.6584,28.688,28.5768,28.6287,881000.0
2011-01-14 10:00:00,38.61,38.66,38.41,38.41,1066200.0,28.6361,28.6732,28.4878,28.4878,1066200.0
2011-01-14 10:30:00,38.41,38.62,38.4,38.53,609500.0,28.4878,28.6435,28.4804,28.5768,609500.0
2011-01-14 11:00:00,38.54,38.63,38.47,38.52,793000.0,28.5842,28.651,28.5323,28.5694,793000.0
2011-01-14 11:30:00,38.52,38.57,38.46,38.51,745700.0,28.5694,28.6065,28.5249,28.562,745700.0
2011-01-14 12:00:00,38.52,38.61,38.51,38.59,327000.0,28.5694,28.6361,28.562,28.6213,327000.0
2011-01-14 12:30:00,38.58,38.63,38.57,38.6,213100.0,28.6139,28.651,28.6065,28.6287,213100.0
2011-01-14 13:00:00,38.6,38.63,38.56,38.61,177800.0,28.6287,28.651,28.599,28.6361,177800.0
2011-01-14 13:30:00,38.62,38.76,38.61,38.75,282400.0,28.6435,28.7474,28.6361,28.74,282400.0
2011-01-14 14:00:00,38.74,38.8,38.73,38.78,200400.0,28.7325,28.777,28.7251,28.7622,200400.0
2011-01-14 14:30:00,38.79,38.79,38.73,38.76,342300.0,28.7696,28.7696,28.7251,28.7474,342300.0
2011-01-14 15:00:00,38.75,38.78,38.72,38.74,412100.0,28.74,28.7622,28.7177,28.7325,412100.0
2011-01-14 15:30:00,38.74,38.79,38.72,38.77,1341200.0,28.7325,28.7696,28.7177,28.7548,1341200.0
2011-01-18 09:30:00,38.85,38.99,38.81,38.9,1264300.0,28.8141,28.918,28.7845,28.8512,1264300.0
2011-01-18 10:00:00,38.89,39.05,38.85,39.01,705600.0,28.8438,28.9625,28.8141,28.9328,705600.0
2011-01-18 10:30:00,39.02,39.02,38.87,38.89,560500.0,28.9402,28.9402,28.829,28.8438,560500.0
2011-01-18 11:00:00,38.9,38.98,38.89,38.97,409100.0,28.8512,28.9105,28.8438,28.9031,409100.0
2011-01-18 11:30:00,38.97,38.99,38.93,38.94,389400.0,28.9031,28.918,28.8735,28.8809,389400.0
2011-01-18 12:00:00,38.94,38.95,38.88,38.9,254100.0,28.8809,28.8883,28.8364,28.8512,254100.0
2011-01-18 12:30:00,38.9,38.92,38.87,38.9,450800.0,28.8512,28.866,28.829,28.8512,450800.0
2011-01-18 13:00:00,38.9,38.93,38.88,38.91,146000.0,28.8512,28.8735,28.8364,28.8586,146000.0
2011-01-18 13:30:00,38.92,38.97,38.91,38.94,249000.0,28.866,28.9031,28.8586,28.8809,249000.0
2011-01-18 14:00:00,38.94,39.0,38.92,38.99,546800.0,28.8809,28.9254,28.866,28.918,546800.0
2011-01-18 14:30:00,39.0,39.02,38.94,38.99,502900.0,28.9254,28.9402,28.8809,28.918,502900.0
2011-01-18 15:00:00,38.99,38.99,38.91,38.97,898300.0,28.918,28.918,28.8586,28.9031,898300.0
2011-01-18 15:30:00,38.97,39.05,38.97,39.03,1296500.0,28.9031,28.9625,28.9031,28.9476,1296500.0
2011-01-19 09:30:00,39.08,39.1,38.6,38.64,935100.0,28.9847,28.9995,28.6287,28.6584,935100.0
2011-01-19 10:00:00,38.64,38.71,38.49,38.53,580200.0,28.6584,28.7103,28.5471,28.5768,580200.0
2011-01-19 10:30:00,38.52,38.53,38.35,38.47,887000.0,28.5694,28.5768,28.4433,28.5323,887000.0
2011-01-19 11:00:00,38.47,38.49,38.37,38.45,1475800.0,28.5323,28.5471,28.4581,28.5175,1475800.0
2011-01-19 11:30:00,38.44,38.5,38.43,38.46,549500.0,28.51,28.5545,28.5026,28.5249,549500.0
2011-01-19 12:00:00,38.46,38.48,38.39,38.41,347000.0,28.5249,28.5397,28.473,28.4878,347000.0
2011-01-19 12:30:00,38.41,38.41,38.29,38.36,667100.0,28.4878,28.4878,28.3988,28.4507,667100.0
2011-01-19 13:00:00,38.36,38.39,38.3,38.37,879000.0,28.4507,28.473,28.4062,28.4581,879000.0
2011-01-19 13:30:00,38.37,38.44,38.36,38.4,647800.0,28.4581,28.51,28.4507,28.4804,647800.0
2011-01-19 14:00:00,38.41,38.41,38.26,38.29,486000.0,28.4878,28.4878,28.3765,28.3988,486000.0
2011-01-19 14:30:00,38.28,38.3,38.13,38.16,1186100.0,28.3914,28.4062,28.2801,28.3024,1186100.0
2011-01-19 15:00:00,38.16,38.22,38.07,38.14,1053900.0,28.3024,28.3469,28.2356,28.2875,1053900.0
2011-01-19 15:30:00,38.13,38.16,38.04,38.14,4241500.0,28.2801,28.3024,28.2134,28.2875,4241500.0
2011-01-20 09:30:00,37.71,37.82,37.4,37.62,2353800.0,27.9686,28.0502,27.7387,27.9019,2353800.0
2011-01-20 10:00:00,37.63,37.69,37.42,37.42,2424400.0,27.9093,27.9538,27.7535,27.7535,2424400.0
2011-01-20 10:30:00,37.43,37.5,37.24,37.28,2853700.0,27.7609,27.8129,27.62,27.6497,2853700.0
2011-01-20 11:00:00,37.28,37.46,37.26,37.34,986000.0,27.6497,27.7832,27.6349,27.6942,986000.0
2011-01-20 11:30:00,37.33,37.45,37.28,37.44,906100.0,27.6868,27.7758,27.6497,27.7684,906100.0
2011-01-20 12:00:00,37.44,37.51,37.4,37.46,615400.0,27.7684,27.8203,27.7387,27.7832,615400.0
2011-01-20 12:30:00,37.46,37.59,37.46,37.56,843500.0,27.7832,27.8796,27.7832,27.8574,843500.0
2011-01-20 13:00:00,37.56,37.57,37.47,37.5,469400.0,27.8574,27.8648,27.7906,27.8129,469400.0
2011-01-20 13:30:00,37.5,37.53,37.43,37.52,501300.0,27.8129,27.8351,27.7609,27.8277,501300.0
2011-01-20 14:00:00,37.52,37.67,37.51,37.62,1928800.0,27.8277,27.939,27.8203,27.9019,1928800.0
2011-01-20 14:30:00,37.63,37.74,37.62,37.71,1131600.0,27.9093,27.9909,27.9019,27.9686,1131600.0
2011-01-20 15:00:00,37.7,37.71,37.53,37.54,1458600.0,27.9612,27.9686,27.8351,27.8425,1458600.0
2011-01-20 15:30:00,37.54,37.6,37.5,37.58,4136800.0,27.8425,27.887,27.8129,27.8722,4136800.0
2011-01-21 09:30:00,37.78,37.95,37.72,37.92,1922600.0,28.0205,28.1466,27.976,28.1244,1922600.0
2011-01-21 10:00:00,37.92,37.96,37.76,37.76,1066200.0,28.1244,28.154,28.0057,28.0057,1066200.0
2011-01-21 10:30:00,37.76,37.78,37.68,37.7,754400.0,28.0057,28.0205,27.9464,27.9612,754400.0
2011-01-21 11:00:00,37.69,37.74,37.64,37.7,842500.0,27.9538,27.9909,27.9167,27.9612,842500.0
2011-01-21 11:30:00,37.7,37.72,37.49,37.51,655800.0,27.9612,27.976,27.8055,27.8203,655800.0
2011-01-21 12:00:00,37.52,37.63,37.45,37.63,460500.0,27.8277,27.9093,27.7758,27.9093,460500.0
2011-01-21 12:30:00,37.62,37.63,37.51,37.56,449900.0,27.9019,27.9093,27.8203,27.8574,449900.0
2011-01-21 13:00:00,37.55,37.59,37.49,37.56,546600.0,27.85,27.8796,27.8055,27.8574,546600.0
2011-01-21 13:30:00,37.55,37.64,37.55,37.63,206900.0,27.85,27.9167,27.85,27.9093,206900.0
2011-01-21 14:00:00,37.63,37.65,37.58,37.63,360700.0,27.9093,27.9241,27.8722,27.9093,360700.0
2011-01-21 14:30:00,37.62,37.7,37.62,37.64,403300.0,27.9019,27.9612,27.9019,27.9167,403300.0
2011-01-21 15:00:00,37.65,37.69,37.6,37.6,449800.0,27.9241,27.9538,27.887,27.887,449800.0
2011-01-21 15:30:00,37.6,37.61,37.43,37.49,2874200.0,27.887,27.8945,27.7609,27.8055,2874200.0
2011-01-24 09:30:00,37.52,37.8,37.47,37.68,1625000.0,27.8277,28.0354,27.7906,27.9464,1625000.0
2011-01-24 10:00:00,37.69,37.86,37.65,37.82,1190900.0,27.9538,28.0799,27.9241,28.0502,1190900.0
2011-01-24 10:30:00,37.83,37.9,37.79,37.85,911000.0,28.0576,28.1095,28.028,28.0725,911000.0
2011-01-24 11:00:00,37.85,38.05,37.83,38.04,1090000.0,28.0725,28.2208,28.0576,28.2134,1090000.0
2011-01-24 11:30:00,38.04,38.08,37.99,38.01,384000.0,28.2134,28.243,28.1763,28.1911,384000.0
2011-01-24 12:00:00,38.01,38.09,37.99,38.0,320300.0,28.1911,28.2505,28.1763,28.1837,320300.0
2011-01-24 12:30:00,38.0,38.05,37.96,37.97,204000.0,28.1837,28.2208,28.154,28.1615,204000.0
2011-01-24 13:00:00,37.96,38.06,37.96,38.02,316900.0,28.154,28.2282,28.154,28.1985,316900.0
2011-01-24 13:30:00,38.03,38.06,37.99,38.0,264400.0,28.206,28.2282,28.1763,28.1837,264400.0
2011-01-24 14:00:00,37.99,38.03,37.94,37.95,406000.0,28.1763,28.206,28.1392,28.1466,406000.0
2011-01-24 14:30:00,37.95,37.98,37.85,37.87,466700.0,28.1466,28.1689,28.0725,28.0873,466700.0
2011-01-24 15:00:00,37.86,37.89,37.71,37.74,1431100.0,28.0799,28.1021,27.9686,27.9909,1431100.0
2011-01-24 15:30:00,37.74,37.88,37.74,37.87,1170800.0,27.9909,28.0947,27.9909,28.0873,1170800.0
2011-01-25 09:30:00,37.75,37.8,37.51,37.66,1976200.0,27.9983,28.0354,27.8203,27.9315,1976200.0
2011-01-25 10:00:00,37.67,37.73,37.53,37.6,718100.0,27.939,27.9835,27.8351,27.887,718100.0
2011-01-25 10:30:00,37.6,37.83,37.6,37.78,1941500.0,27.887,28.0576,27.887,28.0205,1941500.0
2011-01-25 11:00:00,37.79,37.79,37.53,37.54,1053400.0,28.028,28.028,27.8351,27.8425,1053400.0
2011-01-25 11:30:00,37.54,37.55,37.48,37.54,562600.0,27.8425,27.85,27.798,27.8425,562600.0
2011-01-25 12:00:00,37.54,37.72,37.54,37.69,621100.0,27.8425,27.976,27.8425,27.9538,621100.0
2011-01-25 12:30:00,37.69,37.75,37.66,37.7,278900.0,27.9538,27.9983,27.9315,27.9612,278900.0
2011-01-25 13:00:00,37.7,37.73,37.61,37.64,293500.0,27.9612,27.9835,27.8945,27.9167,293500.0
2011-01-25 13:30:00,37.64,37.69,37.57,37.67,182300.0,27.9167,27.9538,27.8648,27.939,182300.0
2011-01-25 14:00:00,37.66,37.66,37.48,37.52,649900.0,27.9315,27.9315,27.798,27.8277,649900.0
2011-01-25 14:30:00,37.52,37.59,37.48,37.55,570100.0,27.8277,27.8796,27.798,27.85,570100.0
2011-01-25 15:00:00,37.56,37.73,37.55,37.73,831400.0,27.8574,27.9835,27.85,27.9835,831400.0
2011-01-25 15:30:00,37.73,37.93,37.68,37.9,2681400.0,27.9835,28.1318,27.9464,28.1095,2681400.0
2011-01-26 09:30:00,38.06,38.28,38.05,38.27,1259600.0,28.2282,28.3914,28.2208,28.384,1259600.0
2011-01-26 10:00:00,38.27,38.44,38.17,38.43,1029200.0,28.384,28.51,28.3098,28.5026,1029200.0
2011-01-26 10:30:00,38.42,38.52,38.35,38.43,1208800.0,28.4952,28.5694,28.4433,28.5026,1208800.0
2011-01-26 11:00:00,38.42,38.45,38.29,38.29,611500.0,28.4952,28.5175,28.3988,28.3988,611500.0
2011-01-26 11:30:00,38.29,38.4,38.27,38.37,518300.0,28.3988,28.4804,28.384,28.4581,518300.0
2011-01-26 12:00:00,38.37,38.42,38.33,38.42,104300.0,28.4581,28.4952,28.4285,28.4952,104300.0
2011-01-26 12:30:00,38.42,38.48,38.41,38.47,113800.0,28.4952,28.5397,28.4878,28.5323,113800.0
2011-01-26 13:00:00,38.46,38.57,38.44,38.55,213200.0,28.5249,28.6065,28.51,28.5916,213200.0
2011-01-26 13:30:00,38.56,38.58,38.5,38.51,200900.0,28.599,28.6139,28.5545,28.562,200900.0
2011-01-26 14:00:00,38.51,38.58,38.44,38.48,698300.0,28.562,28.6139,28.51,28.5397,698300.0
2011-01-26 14:30:00,38.49,38.71,38.47,38.7,994400.0,28.5471,28.7103,28.5323,28.7029,994400.0
2011-01-26 15:00:00,38.7,38.75,38.63,38.74,877500.0,28.7029,28.74,28.651,28.7325,877500.0
2011-01-26 15:30:00,38.75,38.8,38.66,38.71,2735400.0,28.74,28.777,28.6732,28.7103,2735400.0
2011-01-27 09:30:00,38.7,38.73,38.53,38.68,1163800.0,28.7029,28.7251,28.5768,28.688,1163800.0
2011-01-27 10:00:00,38.68,38.75,38.54,38.67,680300.0,28.688,28.74,28.5842,28.6806,680300.0
2011-01-27 10:30:00,38.67,38.69,38.5,38.52,1170900.0,28.6806,28.6955,28.5545,28.5694,1170900.0
2011-01-27 11:00:00,38.53,38.53,38.18,38.18,2198000.0,28.5768,28.5768,28.3172,28.3172,2198000.0
2011-01-27 11:30:00,38.18,38.28,38.13,38.24,2101600.0,28.3172,28.3914,28.2801,28.3617,2101600.0
2011-01-27 12:00:00,38.24,38.39,38.24,38.37,443300.0,28.3617,28.473,28.3617,28.4581,443300.0
2011-01-27 12:30:00,38.37,38.46,38.34,38.44,297500.0,28.4581,28.5249,28.4359,28.51,297500.0
2011-01-27 13:00:00,38.44,38.51,38.4,38.49,250300.0,28.51,28.562,28.4804,28.5471,250300.0
2011-01-27 13:30:00,38.49,38.51,38.43,38.47,253400.0,28.5471,28.562,28.5026,28.5323,253400.0
2011-01-27 14:00:00,38.47,38.47,38.35,38.36,256600.0,28.5323,28.5323,28.4433,28.4507,256600.0
2011-01-27 14:30:00,38.36,38.45,38.34,38.42,210700.0,28.4507,28.5175,28.4359,28.4952,210700.0
2011-01-27 15:00:00,38.42,38.45,38.37,38.43,192400.0,28.4952,28.5175,28.4581,28.5026,192400.0
2011-01-27 15:30:00,38.43,38.52,38.38,38.43,1522900.0,28.5026,28.5694,28.4655,28.5026,1522900.0
2011-01-28 09:30:00,38.4,38.69,38.35,38.55,760900.0,28.4804,28.6955,28.4433,28.5916,760900.0
2011-01-28 10:00:00,38.55,38.57,38.31,38.37,1760400.0,28.5916,28.6065,28.4136,28.4581,1760400.0
2011-01-28 10:30:00,38.37,38.41,38.15,38.2,1208900.0,28.4581,28.4878,28.295,28.332,1208900.0
2011-01-28 11:00:00,38.19,38.22,38.11,38.18,1404600.0,28.3246,28.3469,28.2653,28.3172,1404600.0
2011-01-28 11:30:00,38.18,38.18,37.95,37.97,961400.0,28.3172,28.3172,28.1466,28.1615,961400.0
2011-01-28 12:00:00,37.97,37.97,37.84,37.89,903300.0,28.1615,28.1615,28.065,28.1021,903300.0
2011-01-28 12:30:00,37.88,38.07,37.87,38.06,575600.0,28.0947,28.2356,28.0873,28.2282,575600.0
2011-01-28 13:00:00,38.06,38.06,37.87,37.89,497800.0,28.2282,28.2282,28.0873,28.1021,497800.0
2011-01-28 13:30:00,37.9,38.02,37.82,37.99,632400.0,28.1095,28.1985,28.0502,28.1763,632400.0
2011-01-28 14:00:00,37.99,38.03,37.92,37.97,313200.0,28.1763,28.206,28.1244,28.1615,313200.0
2011-01-28 14:30:00,37.97,38.08,37.96,38.02,629800.0,28.1615,28.243,28.154,28.1985,629800.0
2011-01-28 15:00:00,38.02,38.05,37.81,37.83,1067400.0,28.1985,28.2208,28.0428,28.0576,1067400.0
2011-01-28 15:30:00,37.83,37.9,37.78,37.83,2196600.0,28.0576,28.1095,28.0205,28.0576,2196600.0
2011-01-31 09:30:00,38.06,38.28,37.93,38.2,1875900.0,28.2282,28.3914,28.1318,28.332,1875900.0
2011-01-31 10:00:00,38.2,38.37,38.17,38.36,1199500.0,28.332,28.4581,28.3098,28.4507,1199500.0
2011-01-31 10:30:00,38.36,38.45,38.29,38.36,544200.0,28.4507,28.5175,28.3988,28.4507,544200.0
2011-01-31 11:00:00,38.36,38.41,38.31,38.34,263100.0,28.4507,28.4878,28.4136,28.4359,263100.0
2011-01-31 11:30:00,38.35,38.35,38.27,38.33,279800.0,28.4433,28.4433,28.384,28.4285,279800.0
2011-01-31 12:00:00,38.34,38.48,38.33,38.46,379400.0,28.4359,28.5397,28.4285,28.5249,379400.0
2011-01-31 12:30:00,38.46,38.48,38.37,38.43,820000.0,28.5249,28.5397,28.4581,28.5026,820000.0
2011-01-31 13:00:00,38.43,38.45,38.38,38.4,275900.0,28.5026,28.5175,28.4655,28.4804,275900.0
2011-01-31 13:30:00,38.39,38.4,38.33,38.38,306100.0,28.473,28.4804,28.4285,28.4655,306100.0
2011-01-31 14:00:00,38.39,38.43,38.3,38.31,282200.0,28.473,28.5026,28.4062,28.4136,282200.0
2011-01-31 14:30:00,38.31,38.39,38.27,38.33,571300.0,28.4136,28.473,28.384,28.4285,571300.0
2011-01-31 15:00:00,38.32,38.38,38.32,38.33,397100.0,28.421,28.4655,28.421,28.4285,397100.0
2011-01-31 15:30:00,38.33,38.45,38.32,38.43,2313200.0,28.4285,28.5175,28.421,28.5026,2313200.0
2011-02-01 09:30:00,38.74,39.1,38.73,39.08,1841200.0,28.7325,28.9995,28.7251,28.9847,1841200.0
2011-02-01 10:00:00,39.09,39.26,39.02,39.2,2775900.0,28.9921,29.1182,28.9402,29.0737,2775900.0
2011-02-01 10:30:00,39.19,39.38,39.18,39.3,1527600.0,29.0663,29.2072,29.0589,29.1479,1527600.0
2011-02-01 11:00:00,39.31,39.34,39.21,39.3,881100.0,29.1553,29.1776,29.0811,29.1479,881100.0
2011-02-01 11:30:00,39.3,39.4,39.3,39.34,571800.0,29.1479,29.2221,29.1479,29.1776,571800.0
2011-02-01 12:00:00,39.34,39.45,39.31,39.44,437700.0,29.1776,29.2591,29.1553,29.2517,437700.0
2011-02-01 12:30:00,39.44,39.52,39.42,39.52,378100.0,29.2517,29.3111,29.2369,29.3111,378100.0
2011-02-01 13:00:00,39.52,39.53,39.45,39.47,333100.0,29.3111,29.3185,29.2591,29.274,333100.0
2011-02-01 13:30:00,39.46,39.48,39.38,39.39,329300.0,29.2666,29.2814,29.2072,29.2146,329300.0
2011-02-01 14:00:00,39.39,39.41,39.35,39.36,353400.0,29.2146,29.2295,29.185,29.1924,353400.0
2011-02-01 14:30:00,39.36,39.43,39.34,39.43,1003400.0,29.1924,29.2443,29.1776,29.2443,1003400.0
2011-02-01 15:00:00,39.43,39.45,39.4,39.43,611500.0,29.2443,29.2591,29.2221,29.2443,611500.0
2011-02-01 15:30:00,39.43,39.55,39.42,39.52,4354400.0,29.2443,29.3333,29.2369,29.3111,4354400.0
2011-02-02 09:30:00,39.45,39.52,39.21,39.5,1151000.0,29.2591,29.3111,29.0811,29.2962,1151000.0
2011-02-02 10:00:00,39.5,39.58,39.36,39.56,883800.0,29.2962,29.3556,29.1924,29.3407,883800.0
2011-02-02 10:30:00,39.55,39.6,39.46,39.49,829300.0,29.3333,29.3704,29.2666,29.2888,829300.0
2011-02-02 11:00:00,39.48,39.5,39.41,39.47,249000.0,29.2814,29.2962,29.2295,29.274,249000.0
2011-02-02 11:30:00,39.48,39.5,39.43,39.44,353200.0,29.2814,29.2962,29.2443,29.2517,353200.0
2011-02-02 12:00:00,39.45,39.46,39.3,39.3,481700.0,29.2591,29.2666,29.1479,29.1479,481700.0
2011-02-02 12:30:00,39.31,39.43,39.31,39.39,153600.0,29.1553,29.2443,29.1553,29.2146,153600.0
2011-02-02 13:00:00,39.39,39.49,39.38,39.48,168900.0,29.2146,29.2888,29.2072,29.2814,168900.0
2011-02-02 13:30:00,39.48,39.51,39.43,39.48,108700.0,29.2814,29.3036,29.2443,29.2814,108700.0
2011-02-02 14:00:00,39.48,39.49,39.42,39.48,102300.0,29.2814,29.2888,29.2369,29.2814,102300.0
2011-02-02 14:30:00,39.48,39.52,39.44,39.46,188700.0,29.2814,29.3111,29.2517,29.2666,188700.0
2011-02-02 15:00:00,39.47,39.49,39.38,39.38,331600.0,29.274,29.2888,29.2072,29.2072,331600.0
2011-02-02 15:30:00,39.38,39.42,39.3,39.39,842600.0,29.2072,29.2369,29.1479,29.2146,842600.0
2011-02-03 09:30:00,39.42,39.52,39.25,39.35,1559600.0,29.2369,29.3111,29.1108,29.185,1559600.0
2011-02-03 10:00:00,39.36,39.39,38.96,39.04,1418300.0,29.1924,29.2146,28.8957,28.955,1418300.0
2011-02-03 10:30:00,39.04,39.2,38.98,39.15,473600.0,28.955,29.0737,28.9105,29.0366,473600.0
2011-02-03 11:00:00,39.15,39.22,39.02,39.22,619300.0,29.0366,29.0886,28.9402,29.0886,619300.0
2011-02-03 11:30:00,39.22,39.35,39.19,39.33,439500.0,29.0886,29.185,29.0663,29.1701,439500.0
2011-02-03 12:00:00,39.33,39.38,39.3,39.37,221800.0,29.1701,29.2072,29.1479,29.1998,221800.0
2011-02-03 12:30:00,39.37,39.39,39.31,39.38,383300.0,29.1998,29.2146,29.1553,29.2072,383300.0
2011-02-03 13:00:00,39.38,39.45,39.36,39.45,640300.0,29.2072,29.2591,29.1924,29.2591,640300.0
2011-02-03 13:30:00,39.44,39.45,39.32,39.36,640000.0,29.2517,29.2591,29.1627,29.1924,640000.0
2011-02-03 14:00:00,39.36,39.44,39.33,39.44,749200.0,29.1924,29.2517,29.1701,29.2517,749200.0
2011-02-03 14:30:00,39.44,39.58,39.44,39.54,789400.0,29.2517,29.3556,29.2517,29.3259,789400.0
2011-02-03 15:00:00,39.54,39.65,39.54,39.62,647800.0,29.3259,29.4075,29.3259,29.3852,647800.0
2011-02-03 15:30:00,39.63,39.64,39.56,39.57,1485900.0,29.3926,29.4001,29.3407,29.3481,1485900.0
2011-02-04 09:30:00,39.68,39.73,39.42,39.54,1424700.0,29.4297,29.4668,29.2369,29.3259,1424700.0
2011-02-04 10:00:00,39.54,39.64,39.51,39.61,895500.0,29.3259,29.4001,29.3036,29.3778,895500.0
2011-02-04 10:30:00,39.61,39.63,39.28,39.36,1093300.0,29.3778,29.3926,29.1331,29.1924,1093300.0
2011-02-04 11:00:00,39.35,39.41,39.25,39.38,787700.0,29.185,29.2295,29.1108,29.2072,787700.0
2011-02-04 11:30:00,39.38,39.42,39.31,39.31,213500.0,29.2072,29.2369,29.1553,29.1553,213500.0
2011-02-04 12:00:00,39.31,39.36,39.3,39.34,112400.0,29.1553,29.1924,29.1479,29.1776,112400.0
2011-02-04 12:30:00,39.35,39.43,39.33,39.4,165200.0,29.185,29.2443,29.1701,29.2221,165200.0
2011-02-04 13:00:00,39.41,39.56,39.4,39.53,364600.0,29.2295,29.3407,29.2221,29.3185,364600.0
2011-02-04 13:30:00,39.53,39.55,39.47,39.54,113000.0,29.3185,29.3333,29.274,29.3259,113000.0
2011-02-04 14:00:00,39.54,39.55,39.47,39.49,265400.0,29.3259,29.3333,29.274,29.2888,265400.0
2011-02-04 14:30:00,39.49,39.49,39.38,39.45,654500.0,29.2888,29.2888,29.2072,29.2591,654500.0
2011-02-04 15:00:00,39.45,39.5,39.41,39.48,249600.0,29.2591,29.2962,29.2295,29.2814,249600.0
2011-02-04 15:30:00,39.47,39.58,39.47,39.57,1193500.0,29.274,29.3556,29.274,29.3481,1193500.0
2011-02-07 09:30:00,39.7,39.94,39.68,39.8,1060200.0,29.4446,29.6226,29.4297,29.5187,1060200.0
2011-02-07 10:00:00,39.8,40.02,39.8,39.94,1303500.0,29.5187,29.6819,29.5187,29.6226,1303500.0
2011-02-07 10:30:00,39.94,40.05,39.92,40.03,737700.0,29.6226,29.7041,29.6077,29.6893,737700.0
2011-02-07 11:00:00,40.03,40.07,39.95,40.0,545800.0,29.6893,29.719,29.63,29.6671,545800.0
2011-02-07 11:30:00,40.01,40.05,39.95,39.96,274900.0,29.6745,29.7041,29.63,29.6374,274900.0
2011-02-07 12:00:00,39.96,39.97,39.85,39.86,791600.0,29.6374,29.6448,29.5558,29.5632,791600.0
2011-02-07 12:30:00,39.86,39.93,39.85,39.88,591600.0,29.5632,29.6151,29.5558,29.5781,591600.0
2011-02-07 13:00:00,39.88,39.95,39.88,39.92,419800.0,29.5781,29.63,29.5781,29.6077,419800.0
2011-02-07 13:30:00,39.93,39.98,39.88,39.97,231800.0,29.6151,29.6522,29.5781,29.6448,231800.0
2011-02-07 14:00:00,39.96,40.0,39.82,39.83,574000.0,29.6374,29.6671,29.5336,29.541,574000.0
2011-02-07 14:30:00,39.84,39.86,39.72,39.78,459100.0,29.5484,29.5632,29.4594,29.5039,459100.0
2011-02-07 15:00:00,39.77,39.84,39.71,39.75,683900.0,29.4965,29.5484,29.452,29.4816,683900.0
2011-02-07 15:30:00,39.75,39.83,39.73,39.78,1264000.0,29.4816,29.541,29.4668,29.5039,1264000.0
2011-02-08 09:30:00,39.97,39.97,39.65,39.76,501000.0,29.6448,29.6448,29.4075,29.4891,501000.0
2011-02-08 10:00:00,39.77,39.89,39.75,39.82,372000.0,29.4965,29.5855,29.4816,29.5336,372000.0
2011-02-08 10:30:00,39.82,39.83,39.73,39.75,798800.0,29.5336,29.541,29.4668,29.4816,798800.0
2011-02-08 11:00:00,39.75,39.77,39.71,39.76,825100.0,29.4816,29.4965,29.452,29.4891,825100.0
2011-02-08 11:30:00,39.75,39.89,39.75,39.89,305900.0,29.4816,29.5855,29.4816,29.5855,305900.0
2011-02-08 12:00:00,39.89,39.93,39.84,39.93,688100.0,29.5855,29.6151,29.5484,29.6151,688100.0
2011-02-08 12:30:00,39.92,39.99,39.91,39.94,1039500.0,29.6077,29.6596,29.6003,29.6226,1039500.0
2011-02-08 13:00:00,39.95,39.96,39.83,39.84,623200.0,29.63,29.6374,29.541,29.5484,623200.0
2011-02-08 13:30:00,39.84,39.84,39.77,39.82,412400.0,29.5484,29.5484,29.4965,29.5336,412400.0
2011-02-08 14:00:00,39.83,39.89,39.83,39.87,103100.0,29.541,29.5855,29.541,29.5706,103100.0
2011-02-08 14:30:00,39.88,39.91,39.75,39.79,351700.0,29.5781,29.6003,29.4816,29.5113,351700.0
2011-02-08 15:00:00,39.78,39.91,39.78,39.85,567000.0,29.5039,29.6003,29.5039,29.5558,567000.0
2011-02-08 15:30:00,39.85,39.95,39.85,39.92,834300.0,29.5558,29.63,29.5558,29.6077,834300.0
2011-02-09 09:30:00,39.82,39.87,39.55,39.66,1206400.0,29.5336,29.5706,29.3333,29.4149,1206400.0
2011-02-09 10:00:00,39.66,39.83,39.62,39.75,795800.0,29.4149,29.541,29.3852,29.4816,795800.0
2011-02-09 10:30:00,39.74,39.81,39.71,39.74,577500.0,29.4742,29.5261,29.452,29.4742,577500.0
2011-02-09 11:00:00,39.74,39.74,39.44,39.47,1031000.0,29.4742,29.4742,29.2517,29.274,1031000.0
2011-02-09 11:30:00,39.47,39.51,39.38,39.39,966600.0,29.274,29.3036,29.2072,29.2146,966600.0
2011-02-09 12:00:00,39.39,39.46,39.36,39.44,800800.0,29.2146,29.2666,29.1924,29.2517,800800.0
2011-02-09 12:30:00,39.43,39.52,39.41,39.45,289900.0,29.2443,29.3111,29.2295,29.2591,289900.0
2011-02-09 13:00:00,39.46,39.62,39.45,39.61,245000.0,29.2666,29.3852,29.2591,29.3778,245000.0
2011-02-09 13:30:00,39.61,39.63,39.46,39.46,428600.0,29.3778,29.3926,29.2666,29.2666,428600.0
2011-02-09 14:00:00,39.46,39.46,39.31,39.37,334700.0,29.2666,29.2666,29.1553,29.1998,334700.0
2011-02-09 14:30:00,39.37,39.41,39.3,39.34,397500.0,29.1998,29.2295,29.1479,29.1776,397500.0
2011-02-09 15:00:00,39.35,39.47,39.34,39.45,481900.0,29.185,29.274,29.1776,29.2591,481900.0
2011-02-09 15:30:00,39.44,39.54,39.4,39.54,1562100.0,29.2517,29.3259,29.2221,29.3259,1562100.0
2011-02-10 09:30:00,39.17,39.47,39.17,39.33,1256700.0,29.0515,29.274,29.0515,29.1701,1256700.0
2011-02-10 10:00:00,39.32,39.61,39.23,39.58,1240600.0,29.1627,29.3778,29.096,29.3556,1240600.0
2011-02-10 10:30:00,39.58,39.69,39.53,39.62,1076400.0,29.3556,29.4371,29.3185,29.3852,1076400.0
2011-02-10 11:00:00,39.62,39.84,39.6,39.83,1197900.0,29.3852,29.5484,29.3704,29.541,1197900.0
2011-02-10 11:30:00,39.83,39.89,39.73,39.76,619000.0,29.541,29.5855,29.4668,29.4891,619000.0
2011-02-10 12:00:00,39.76,39.77,39.64,39.69,295000.0,29.4891,29.4965,29.4001,29.4371,295000.0
2011-02-10 12:30:00,39.69,39.72,39.59,39.59,283700.0,29.4371,29.4594,29.363,29.363,283700.0
2011-02-10 13:00:00,39.59,39.64,39.57,39.57,250000.0,29.363,29.4001,29.3481,29.3481,250000.0
2011-02-10 13:30:00,39.57,39.6,39.53,39.57,312600.0,29.3481,29.3704,29.3185,29.3481,312600.0
2011-02-10 14:00:00,39.57,39.64,39.55,39.6,223400.0,29.3481,29.4001,29.3333,29.3704,223400.0
2011-02-10 14:30:00,39.59,39.62,39.54,39.54,216800.0,29.363,29.3852,29.3259,29.3259,216800.0
2011-02-10 15:00:00,39.53,39.62,39.52,39.61,277200.0,29.3185,29.3852,29.3111,29.3778,277200.0
2011-02-10 15:30:00,39.62,39.72,39.53,39.64,1475300.0,29.3852,29.4594,29.3185,29.4001,1475300.0
2011-02-11 09:30:00,39.52,39.59,39.4,39.58,709700.0,29.3111,29.363,29.2221,29.3556,709700.0
2011-02-11 10:00:00,39.59,39.71,39.58,39.68,693100.0,29.363,29.452,29.3556,29.4297,693100.0
2011-02-11 10:30:00,39.67,39.85,39.61,39.85,604200.0,29.4223,29.5558,29.3778,29.5558,604200.0
2011-02-11 11:00:00,39.85,39.94,39.72,39.85,1289400.0,29.5558,29.6226,29.4594,29.5558,1289400.0
2011-02-11 11:30:00,39.84,39.86,39.72,39.81,631900.0,29.5484,29.5632,29.4594,29.5261,631900.0
2011-02-11 12:00:00,39.8,39.81,39.61,39.67,672400.0,29.5187,29.5261,29.3778,29.4223,672400.0
2011-02-11 12:30:00,39.67,39.77,39.67,39.77,486900.0,29.4223,29.4965,29.4223,29.4965,486900.0
2011-02-11 13:00:00,39.76,39.86,39.75,39.84,464100.0,29.4891,29.5632,29.4816,29.5484,464100.0
2011-02-11 13:30:00,39.83,39.87,39.81,39.87,842900.0,29.541,29.5706,29.5261,29.5706,842900.0
2011-02-11 14:00:00,39.86,39.95,39.86,39.94,534000.0,29.5632,29.63,29.5632,29.6226,534000.0
2011-02-11 14:30:00,39.93,40.0,39.9,39.9,335700.0,29.6151,29.6671,29.5929,29.5929,335700.0
2011-02-11 15:00:00,39.9,39.96,39.87,39.93,381000.0,29.5929,29.6374,29.5706,29.6151,381000.0
2011-02-11 15:30:00,39.93,39.95,39.81,39.86,2047000.0,29.6151,29.63,29.5261,29.5632,2047000.0
2011-02-14 09:30:00,39.95,40.21,39.87,40.08,973000.0,29.63,29.8228,29.5706,29.7264,973000.0
2011-02-14 10:00:00,40.08,40.32,40.08,40.29,932600.0,29.7264,29.9044,29.7264,29.8821,932600.0
2011-02-14 10:30:00,40.29,40.34,40.14,40.22,819500.0,29.8821,29.9192,29.7709,29.8302,819500.0
2011-02-14 11:00:00,40.22,40.29,40.19,40.23,622500.0,29.8302,29.8821,29.808,29.8376,622500.0
2011-02-14 11:30:00,40.23,40.25,40.2,40.23,375600.0,29.8376,29.8525,29.8154,29.8376,375600.0
2011-02-14 12:00:00,40.24,40.27,40.22,40.22,324500.0,29.8451,29.8673,29.8302,29.8302,324500.0
2011-02-14 12:30:00,40.23,40.27,40.22,40.24,212100.0,29.8376,29.8673,29.8302,29.8451,212100.0
2011-02-14 13:00:00,40.25,40.27,40.2,40.22,236200.0,29.8525,29.8673,29.8154,29.8302,236200.0
2011-02-14 13:30:00,40.23,40.26,40.22,40.23,294900.0,29.8376,29.8599,29.8302,29.8376,294900.0
2011-02-14 14:00:00,40.24,40.25,40.19,40.2,439100.0,29.8451,29.8525,29.808,29.8154,439100.0
2011-02-14 14:30:00,40.21,40.24,40.18,40.23,294500.0,29.8228,29.8451,29.8006,29.8376,294500.0
2011-02-14 15:00:00,40.23,40.25,40.18,40.2,456800.0,29.8376,29.8525,29.8006,29.8154,456800.0
2011-02-14 15:30:00,40.2,40.3,40.19,40.27,2265200.0,29.8154,29.8896,29.808,29.8673,2265200.0
2011-02-15 09:30:00,40.3,40.31,40.11,40.23,691300.0,29.8896,29.897,29.7486,29.8376,691300.0
2011-02-15 10:00:00,40.24,40.27,39.9,39.9,506900.0,29.8451,29.8673,29.5929,29.5929,506900.0
2011-02-15 10:30:00,39.9,40.04,39.9,39.98,1023100.0,29.5929,29.6967,29.5929,29.6522,1023100.0
2011-02-15 11:00:00,39.98,40.1,39.98,40.07,330000.0,29.6522,29.7412,29.6522,29.719,330000.0
2011-02-15 11:30:00,40.07,40.09,39.92,39.92,205200.0,29.719,29.7338,29.6077,29.6077,205200.0
2011-02-15 12:00:00,39.92,39.98,39.9,39.97,273900.0,29.6077,29.6522,29.5929,29.6448,273900.0
2011-02-15 12:30:00,39.97,39.99,39.93,39.94,211500.0,29.6448,29.6596,29.6151,29.6226,211500.0
2011-02-15 13:00:00,39.93,39.94,39.89,39.91,203300.0,29.6151,29.6226,29.5855,29.6003,203300.0
2011-02-15 13:30:00,39.91,39.97,39.87,39.9,98400.0,29.6003,29.6448,29.5706,29.5929,98400.0
2011-02-15 14:00:00,39.89,39.89,39.76,39.77,1304200.0,29.5855,29.5855,29.4891,29.4965,1304200.0
2011-02-15 14:30:00,39.77,39.83,39.75,39.81,289600.0,29.4965,29.541,29.4816,29.5261,289600.0
2011-02-15 15:00:00,39.82,39.9,39.82,39.86,281800.0,29.5336,29.5929,29.5336,29.5632,281800.0
2011-02-15 15:30:00,39.87,39.9,39.79,39.85,1289300.0,29.5706,29.5929,29.5113,29.5558,1289300.0
2011-02-16 09:30:00,40.05,40.22,40.02,40.16,1121900.0,29.7041,29.8302,29.6819,29.7857,1121900.0
2011-02-16 10:00:00,40.16,40.3,40.06,40.26,834400.0,29.7857,29.8896,29.7116,29.8599,834400.0
2011-02-16 10:30:00,40.27,40.44,40.26,40.4,1333300.0,29.8673,29.9934,29.8599,29.9637,1333300.0
2011-02-16 11:00:00,40.41,40.43,40.29,40.32,1189400.0,29.9711,29.986,29.8821,29.9044,1189400.0
2011-02-16 11:30:00,40.32,40.34,40.22,40.29,860700.0,29.9044,29.9192,29.8302,29.8821,860700.0
2011-02-16 12:00:00,40.29,40.3,40.1,40.17,641700.0,29.8821,29.8896,29.7412,29.7931,641700.0
2011-02-16 12:30:00,40.17,40.17,40.11,40.15,177300.0,29.7931,29.7931,29.7486,29.7783,177300.0
2011-02-16 13:00:00,40.15,40.21,40.12,40.18,377600.0,29.7783,29.8228,29.7561,29.8006,377600.0
2011-02-16 13:30:00,40.18,40.25,40.18,40.25,162400.0,29.8006,29.8525,29.8006,29.8525,162400.0
2011-02-16 14:00:00,40.26,40.27,40.17,40.18,319200.0,29.8599,29.8673,29.7931,29.8006,319200.0
2011-02-16 14:30:00,40.18,40.35,40.18,40.29,405300.0,29.8006,29.9266,29.8006,29.8821,405300.0
2011-02-16 15:00:00,40.29,40.34,40.28,40.3,216700.0,29.8821,29.9192,29.8747,29.8896,216700.0
2011-02-16 15:30:00,40.31,40.35,40.29,40.32,1611400.0,29.897,29.9266,29.8821,29.9044,1611400.0
2011-02-17 09:30:00,40.26,40.4,40.13,40.31,802600.0,29.8599,29.9637,29.7635,29.897,802600.0
2011-02-17 10:00:00,40.31,40.4,40.28,40.36,955000.0,29.897,29.9637,29.8747,29.9341,955000.0
2011-02-17 10:30:00,40.36,40.37,40.3,40.31,202800.0,29.9341,29.9415,29.8896,29.897,202800.0
2011-02-17 11:00:00,40.31,40.49,40.29,40.47,415800.0,29.897,30.0305,29.8821,30.0156,415800.0
2011-02-17 11:30:00,40.46,40.49,40.42,40.47,308600.0,30.0082,30.0305,29.9786,30.0156,308600.0
2011-02-17 12:00:00,40.47,40.49,40.43,40.46,157100.0,30.0156,30.0305,29.986,30.0082,157100.0
2011-02-17 12:30:00,40.46,40.49,40.44,40.47,1204000.0,30.0082,30.0305,29.9934,30.0156,1204000.0
2011-02-17 13:00:00,40.48,40.62,40.48,40.6,744100.0,30.0231,30.1269,30.0231,30.1121,744100.0
2011-02-17 13:30:00,40.6,40.63,40.59,40.63,178500.0,30.1121,30.1343,30.1046,30.1343,178500.0
2011-02-17 14:00:00,40.63,40.72,40.62,40.68,794400.0,30.1343,30.2011,30.1269,30.1714,794400.0
2011-02-17 14:30:00,40.68,40.68,40.64,40.68,302000.0,30.1714,30.1714,30.1417,30.1714,302000.0
2011-02-17 15:00:00,40.68,40.7,40.63,40.7,297100.0,30.1714,30.1862,30.1343,30.1862,297100.0
2011-02-17 15:30:00,40.69,40.7,40.64,40.66,1711600.0,30.1788,30.1862,30.1417,30.1566,1711600.0
2011-02-18 09:30:00,40.76,40.83,40.52,40.55,603100.0,30.2307,30.2826,30.0527,30.075,603100.0
2011-02-18 10:00:00,40.55,40.56,40.49,40.52,319500.0,30.075,30.0824,30.0305,30.0527,319500.0
2011-02-18 10:30:00,40.53,40.6,40.5,40.54,330500.0,30.0601,30.1121,30.0379,30.0676,330500.0
2011-02-18 11:00:00,40.54,40.67,40.54,40.65,619500.0,30.0676,30.164,30.0676,30.1491,619500.0
2011-02-18 11:30:00,40.66,40.68,40.57,40.57,249700.0,30.1566,30.1714,30.0898,30.0898,249700.0
2011-02-18 12:00:00,40.57,40.64,40.57,40.59,216800.0,30.0898,30.1417,30.0898,30.1046,216800.0
2011-02-18 12:30:00,40.58,40.6,40.55,40.56,100500.0,30.0972,30.1121,30.075,30.0824,100500.0
2011-02-18 13:00:00,40.57,40.57,40.42,40.42,219200.0,30.0898,30.0898,29.9786,29.9786,219200.0
2011-02-18 13:30:00,40.41,40.41,40.21,40.33,1804500.0,29.9711,29.9711,29.8228,29.9118,1804500.0
2011-02-18 14:00:00,40.32,40.34,40.1,40.11,560100.0,29.9044,29.9192,29.7412,29.7486,560100.0
2011-02-18 14:30:00,40.11,40.27,40.1,40.23,361200.0,29.7486,29.8673,29.7412,29.8376,361200.0
2011-02-18 15:00:00,40.23,40.24,40.16,40.17,128700.0,29.8376,29.8451,29.7857,29.7931,128700.0
2011-02-18 15:30:00,40.17,40.26,40.13,40.25,1210200.0,29.7931,29.8599,29.7635,29.8525,1210200.0
2011-02-22 09:30:00,39.73,39.89,39.36,39.88,2234200.0,29.4668,29.5855,29.1924,29.5781,2234200.0
2011-02-22 10:00:00,39.89,40.0,39.8,39.81,1405500.0,29.5855,29.6671,29.5187,29.5261,1405500.0
2011-02-22 10:30:00,39.8,39.9,39.74,39.86,390800.0,29.5187,29.5929,29.4742,29.5632,390800.0
2011-02-22 11:00:00,39.86,39.87,39.63,39.68,509800.0,29.5632,29.5706,29.3926,29.4297,509800.0
2011-02-22 11:30:00,39.68,39.7,39.44,39.47,556100.0,29.4297,29.4446,29.2517,29.274,556100.0
2011-02-22 12:00:00,39.48,39.5,39.33,39.47,867900.0,29.2814,29.2962,29.1701,29.274,867900.0
2011-02-22 12:30:00,39.47,39.49,39.21,39.26,653200.0,29.274,29.2888,29.0811,29.1182,653200.0
2011-02-22 13:00:00,39.25,39.32,39.1,39.13,510000.0,29.1108,29.1627,28.9995,29.0218,510000.0
2011-02-22 13:30:00,39.13,39.22,39.1,39.22,555900.0,29.0218,29.0886,28.9995,29.0886,555900.0
2011-02-22 14:00:00,39.21,39.26,39.16,39.23,1183600.0,29.0811,29.1182,29.0441,29.096,1183600.0
2011-02-22 14:30:00,39.23,39.28,39.15,39.17,839800.0,29.096,29.1331,29.0366,29.0515,839800.0
2011-02-22 15:00:00,39.16,39.19,38.95,38.97,1845600.0,29.0441,29.0663,28.8883,28.9031,1845600.0
2011-02-22 15:30:00,38.97,39.43,38.89,38.96,6077000.0,28.9031,29.2443,28.8438,28.8957,6077000.0
2011-02-23 09:30:00,38.9,39.12,38.81,38.98,2836700.0,28.8512,29.0144,28.7845,28.9105,2836700.0
2011-02-23 10:00:00,39.0,39.1,38.78,38.98,1575000.0,28.9254,28.9995,28.7622,28.9105,1575000.0
2011-02-23 10:30:00,38.98,39.04,38.85,38.95,1862600.0,28.9105,28.955,28.8141,28.8883,1862600.0
2011-02-23 11:00:00,38.95,39.01,38.82,38.84,680100.0,28.8883,28.9328,28.7919,28.8067,680100.0
2011-02-23 11:30:00,38.84,38.84,38.57,38.58,1384200.0,28.8067,28.8067,28.6065,28.6139,1384200.0
2011-02-23 12:00:00,38.58,38.58,38.17,38.27,1720100.0,28.6139,28.6139,28.3098,28.384,1720100.0
2011-02-23 12:30:00,38.27,38.37,38.18,38.25,885100.0,28.384,28.4581,28.3172,28.3691,885100.0
2011-02-23 13:00:00,38.25,38.31,38.03,38.26,1042200.0,28.3691,28.4136,28.206,28.3765,1042200.0
2011-02-23 13:30:00,38.26,38.51,38.21,38.47,1145100.0,28.3765,28.562,28.3395,28.5323,1145100.0
2011-02-23 14:00:00,38.47,38.67,38.45,38.65,1058800.0,28.5323,28.6806,28.5175,28.6658,1058800.0
2011-02-23 14:30:00,38.65,38.78,38.63,38.77,1061900.0,28.6658,28.7622,28.651,28.7548,1061900.0
2011-02-23 15:00:00,38.78,38.91,38.73,38.86,1098000.0,28.7622,28.8586,28.7251,28.8215,1098000.0
2011-02-23 15:30:00,38.86,38.86,38.67,38.71,1992200.0,28.8215,28.8215,28.6806,28.7103,1992200.0
2011-02-24 09:30:00,38.65,38.96,38.52,38.93,1327900.0,28.6658,28.8957,28.5694,28.8735,1327900.0
2011-02-24 10:00:00,38.93,39.01,38.78,38.89,1117000.0,28.8735,28.9328,28.7622,28.8438,1117000.0
2011-02-24 10:30:00,38.89,38.9,38.74,38.83,907300.0,28.8438,28.8512,28.7325,28.7993,907300.0
2011-02-24 11:00:00,38.83,38.83,38.55,38.68,795600.0,28.7993,28.7993,28.5916,28.688,795600.0
2011-02-24 11:30:00,38.68,38.72,38.33,38.39,863200.0,28.688,28.7177,28.4285,28.473,863200.0
2011-02-24 12:00:00,38.39,38.42,38.22,38.26,890600.0,28.473,28.4952,28.3469,28.3765,890600.0
2011-02-24 12:30:00,38.27,38.36,38.21,38.35,709300.0,28.384,28.4507,28.3395,28.4433,709300.0
2011-02-24 13:00:00,38.34,38.42,38.21,38.26,563700.0,28.4359,28.4952,28.3395,28.3765,563700.0
2011-02-24 13:30:00,38.25,38.3,37.94,38.02,1228800.0,28.3691,28.4062,28.1392,28.1985,1228800.0
2011-02-24 14:00:00,38.03,38.41,38.03,38.36,1567500.0,28.206,28.4878,28.206,28.4507,1567500.0
2011-02-24 14:30:00,38.36,38.53,38.32,38.5,1541500.0,28.4507,28.5768,28.421,28.5545,1541500.0
2011-02-24 15:00:00,38.49,38.6,38.43,38.57,677800.0,28.5471,28.6287,28.5026,28.6065,677800.0
2011-02-24 15:30:00,38.57,38.61,38.43,38.49,1368700.0,28.6065,28.6361,28.5026,28.5471,1368700.0
2011-02-25 09:30:00,38.81,38.94,38.76,38.94,860400.0,28.7845,28.8809,28.7474,28.8809,860400.0
2011-02-25 10:00:00,38.94,39.08,38.89,38.89,837500.0,28.8809,28.9847,28.8438,28.8438,837500.0
2011-02-25 10:30:00,38.9,39.09,38.88,39.06,527100.0,28.8512,28.9921,28.8364,28.9699,527100.0
2011-02-25 11:00:00,39.06,39.06,38.88,38.89,485800.0,28.9699,28.9699,28.8364,28.8438,485800.0
2011-02-25 11:30:00,38.89,38.91,38.76,38.85,391300.0,28.8438,28.8586,28.7474,28.8141,391300.0
2011-02-25 12:00:00,38.84,39.01,38.82,38.96,404200.0,28.8067,28.9328,28.7919,28.8957,404200.0
2011-02-25 12:30:00,38.96,38.98,38.93,38.96,219100.0,28.8957,28.9105,28.8735,28.8957,219100.0
2011-02-25 13:00:00,38.97,39.02,38.94,39.0,245500.0,28.9031,28.9402,28.8809,28.9254,245500.0
2011-02-25 13:30:00,39.0,39.0,38.91,38.92,300700.0,28.9254,28.9254,28.8586,28.866,300700.0
2011-02-25 14:00:00,38.92,39.0,38.91,38.95,343300.0,28.866,28.9254,28.8586,28.8883,343300.0
2011-02-25 14:30:00,38.96,39.01,38.92,38.96,591000.0,28.8957,28.9328,28.866,28.8957,591000.0
2011-02-25 15:00:00,38.96,39.0,38.94,38.95,242300.0,28.8957,28.9254,28.8809,28.8883,242300.0
2011-02-25 15:30:00,38.95,39.05,38.92,39.04,2479400.0,28.8883,28.9625,28.866,28.955,2479400.0
2011-02-28 09:30:00,39.19,39.4,39.18,39.27,1184700.0,29.0663,29.2221,29.0589,29.1256,1184700.0
2011-02-28 10:00:00,39.27,39.42,39.27,39.32,881700.0,29.1256,29.2369,29.1256,29.1627,881700.0
2011-02-28 10:30:00,39.32,39.41,39.27,39.33,412300.0,29.1627,29.2295,29.1256,29.1701,412300.0
2011-02-28 11:00:00,39.34,39.39,39.22,39.25,521300.0,29.1776,29.2146,29.0886,29.1108,521300.0
2011-02-28 11:30:00,39.24,39.29,39.2,39.24,264800.0,29.1034,29.1405,29.0737,29.1034,264800.0
2011-02-28 12:00:00,39.24,39.25,39.19,39.23,196600.0,29.1034,29.1108,29.0663,29.096,196600.0
2011-02-28 12:30:00,39.23,39.27,39.09,39.09,291200.0,29.096,29.1256,28.9921,28.9921,291200.0
2011-02-28 13:00:00,39.09,39.16,39.03,39.07,426500.0,28.9921,29.0441,28.9476,28.9773,426500.0
2011-02-28 13:30:00,39.08,39.14,39.06,39.06,415200.0,28.9847,29.0292,28.9699,28.9699,415200.0
2011-02-28 14:00:00,39.05,39.16,39.01,39.16,439100.0,28.9625,29.0441,28.9328,29.0441,439100.0
2011-02-28 14:30:00,39.16,39.25,39.14,39.25,379900.0,29.0441,29.1108,29.0292,29.1108,379900.0
2011-02-28 15:00:00,39.24,39.29,39.19,39.28,961100.0,29.1034,29.1405,29.0663,29.1331,961100.0
2011-02-28 15:30:00,39.28,39.44,39.28,39.44,1325600.0,29.1331,29.2517,29.1331,29.2517,1325600.0
2011-03-01 09:30:00,39.55,39.64,39.29,39.36,1571100.0,29.3333,29.4001,29.1405,29.1924,1571100.0
2011-03-01 10:00:00,39.37,39.4,38.93,38.93,1529300.0,29.1998,29.2221,28.8735,28.8735,1529300.0
2011-03-01 10:30:00,38.92,39.25,38.88,39.23,1020500.0,28.866,29.1108,28.8364,29.096,1020500.0
2011-03-01 11:00:00,39.24,39.28,38.99,39.0,889500.0,29.1034,29.1331,28.918,28.9254,889500.0
2011-03-01 11:30:00,38.99,39.08,38.83,38.84,1054600.0,28.918,28.9847,28.7993,28.8067,1054600.0
2011-03-01 12:00:00,38.83,38.89,38.76,38.8,525100.0,28.7993,28.8438,28.7474,28.777,525100.0
2011-03-01 12:30:00,38.8,38.97,38.79,38.89,733000.0,28.777,28.9031,28.7696,28.8438,733000.0
2011-03-01 13:00:00,38.88,38.93,38.78,38.81,1211700.0,28.8364,28.8735,28.7622,28.7845,1211700.0
2011-03-01 13:30:00,38.8,38.86,38.73,38.83,498600.0,28.777,28.8215,28.7251,28.7993,498600.0
2011-03-01 14:00:00,38.82,38.83,38.58,38.59,944300.0,28.7919,28.7993,28.6139,28.6213,944300.0
2011-03-01 14:30:00,38.59,38.68,38.55,38.59,885600.0,28.6213,28.688,28.5916,28.6213,885600.0
2011-03-01 15:00:00,38.59,38.72,38.51,38.65,1176500.0,28.6213,28.7177,28.562,28.6658,1176500.0
2011-03-01 15:30:00,38.65,38.73,38.49,38.5,4431800.0,28.6658,28.7251,28.5471,28.5545,4431800.0
2011-03-02 09:30:00,38.44,38.68,38.38,38.6,1071700.0,28.51,28.688,28.4655,28.6287,1071700.0
2011-03-02 10:00:00,38.6,38.73,38.55,38.66,1050100.0,28.6287,28.7251,28.5916,28.6732,1050100.0
2011-03-02 10:30:00,38.66,38.88,38.61,38.77,1122200.0,28.6732,28.8364,28.6361,28.7548,1122200.0
2011-03-02 11:00:00,38.78,38.85,38.7,38.7,545700.0,28.7622,28.8141,28.7029,28.7029,545700.0
2011-03-02 11:30:00,38.7,38.76,38.55,38.55,708100.0,28.7029,28.7474,28.5916,28.5916,708100.0
2011-03-02 12:00:00,38.55,38.68,38.5,38.64,562100.0,28.5916,28.688,28.5545,28.6584,562100.0
2011-03-02 12:30:00,38.65,38.74,38.63,38.63,274400.0,28.6658,28.7325,28.651,28.651,274400.0
2011-03-02 13:00:00,38.63,38.69,38.55,38.58,606900.0,28.651,28.6955,28.5916,28.6139,606900.0
2011-03-02 13:30:00,38.58,38.61,38.51,38.55,785700.0,28.6139,28.6361,28.562,28.5916,785700.0
2011-03-02 14:00:00,38.55,38.66,38.47,38.57,1078700.0,28.5916,28.6732,28.5323,28.6065,1078700.0
2011-03-02 14:30:00,38.58,38.73,38.55,38.64,884100.0,28.6139,28.7251,28.5916,28.6584,884100.0
2011-03-02 15:00:00,38.64,38.73,38.64,38.65,468100.0,28.6584,28.7251,28.6584,28.6658,468100.0
2011-03-02 15:30:00,38.65,38.66,38.56,38.6,875600.0,28.6658,28.6732,28.599,28.6287,875600.0
2011-03-03 09:30:00,39.08,39.27,39.03,39.22,1330900.0,28.9847,29.1256,28.9476,29.0886,1330900.0
2011-03-03 10:00:00,39.22,39.23,39.07,39.08,630200.0,29.0886,29.096,28.9773,28.9847,630200.0
2011-03-03 10:30:00,39.09,39.18,39.01,39.15,886200.0,28.9921,29.0589,28.9328,29.0366,886200.0
2011-03-03 11:00:00,39.15,39.2,39.11,39.18,528000.0,29.0366,29.0737,29.007,29.0589,528000.0
2011-03-03 11:30:00,39.18,39.22,39.1,39.2,504900.0,29.0589,29.0886,28.9995,29.0737,504900.0
2011-03-03 12:00:00,39.2,39.2,39.11,39.14,256300.0,29.0737,29.0737,29.007,29.0292,256300.0
2011-03-03 12:30:00,39.13,39.18,39.12,39.18,239200.0,29.0218,29.0589,29.0144,29.0589,239200.0
2011-03-03 13:00:00,39.18,39.22,39.17,39.18,246000.0,29.0589,29.0886,29.0515,29.0589,246000.0
2011-03-03 13:30:00,39.17,39.23,39.17,39.22,266600.0,29.0515,29.096,29.0515,29.0886,266600.0
2011-03-03 14:00:00,39.21,39.36,39.21,39.3,242200.0,29.0811,29.1924,29.0811,29.1479,242200.0
2011-03-03 14:30:00,39.31,39.36,39.28,39.35,406100.0,29.1553,29.1924,29.1331,29.185,406100.0
2011-03-03 15:00:00,39.35,39.4,39.33,39.36,306900.0,29.185,29.2221,29.1701,29.1924,306900.0
2011-03-03 15:30:00,39.36,39.4,39.3,39.39,2390600.0,29.1924,29.2221,29.1479,29.2146,2390600.0
2011-03-04 09:30:00,39.45,39.46,39.24,39.34,1413300.0,29.2591,29.2666,29.1034,29.1776,1413300.0
2011-03-04 10:00:00,39.35,39.39,39.02,39.12,1765700.0,29.185,29.2146,28.9402,29.0144,1765700.0
2011-03-04 10:30:00,39.12,39.26,39.09,39.24,929100.0,29.0144,29.1182,28.9921,29.1034,929100.0
2011-03-04 11:00:00,39.24,39.25,39.11,39.15,564000.0,29.1034,29.1108,29.007,29.0366,564000.0
2011-03-04 11:30:00,39.15,39.25,39.09,39.11,861200.0,29.0366,29.1108,28.9921,29.007,861200.0
2011-03-04 12:00:00,39.1,39.11,38.85,38.89,877400.0,28.9995,29.007,28.8141,28.8438,877400.0
2011-03-04 12:30:00,38.89,38.98,38.83,38.92,607100.0,28.8438,28.9105,28.7993,28.866,607100.0
2011-03-04 13:00:00,38.93,38.98,38.87,38.91,487000.0,28.8735,28.9105,28.829,28.8586,487000.0
2011-03-04 13:30:00,38.9,38.99,38.82,38.85,522900.0,28.8512,28.918,28.7919,28.8141,522900.0
2011-03-04 14:00:00,38.85,38.88,38.78,38.86,347900.0,28.8141,28.8364,28.7622,28.8215,347900.0
2011-03-04 14:30:00,38.86,38.93,38.82,38.93,151600.0,28.8215,28.8735,28.7919,28.8735,151600.0
2011-03-04 15:00:00,38.93,38.99,38.8,38.81,677800.0,28.8735,28.918,28.777,28.7845,677800.0
2011-03-04 15:30:00,38.82,39.14,38.75,39.07,1802800.0,28.7919,29.0292,28.74,28.9773,1802800.0
2011-03-07 09:30:00,39.35,39.44,39.24,39.35,1494300.0,29.185,29.2517,29.1034,29.185,1494300.0
2011-03-07 10:00:00,39.36,39.38,39.09,39.17,997500.0,29.1924,29.2072,28.9921,29.0515,997500.0
2011-03-07 10:30:00,39.18,39.19,38.79,38.84,1259400.0,29.0589,29.0663,28.7696,28.8067,1259400.0
2011-03-07 11:00:00,38.84,38.84,38.6,38.6,1902200.0,28.8067,28.8067,28.6287,28.6287,1902200.0
2011-03-07 11:30:00,38.59,38.68,38.42,38.43,2987200.0,28.6213,28.688,28.4952,28.5026,2987200.0
2011-03-07 12:00:00,38.42,38.5,38.35,38.41,1393300.0,28.4952,28.5545,28.4433,28.4878,1393300.0
2011-03-07 12:30:00,38.42,38.47,38.3,38.32,490300.0,28.4952,28.5323,28.4062,28.421,490300.0
2011-03-07 13:00:00,38.33,38.33,38.19,38.26,409600.0,28.4285,28.4285,28.3246,28.3765,409600.0
2011-03-07 13:30:00,38.25,38.36,38.22,38.33,770400.0,28.3691,28.4507,28.3469,28.4285,770400.0
2011-03-07 14:00:00,38.33,38.4,38.27,38.35,599100.0,28.4285,28.4804,28.384,28.4433,599100.0
2011-03-07 14:30:00,38.35,38.4,38.3,38.37,453300.0,28.4433,28.4804,28.4062,28.4581,453300.0
2011-03-07 15:00:00,38.35,38.51,38.29,38.47,965200.0,28.4433,28.562,28.3988,28.5323,965200.0
2011-03-07 15:30:00,38.47,38.58,38.37,38.42,3469800.0,28.5323,28.6139,28.4581,28.4952,3469800.0
2011-03-08 09:30:00,38.47,38.54,38.07,38.36,1854500.0,28.5323,28.5842,28.2356,28.4507,1854500.0
2011-03-08 10:00:00,38.36,38.65,38.35,38.45,2056100.0,28.4507,28.6658,28.4433,28.5175,2056100.0
2011-03-08 10:30:00,38.46,38.64,38.43,38.62,652100.0,28.5249,28.6584,28.5026,28.6435,652100.0
2011-03-08 11:00:00,38.62,38.75,38.56,38.75,592300.0,28.6435,28.74,28.599,28.74,592300.0
2011-03-08 11:30:00,38.75,38.89,38.69,38.88,326600.0,28.74,28.8438,28.6955,28.8364,326600.0
2011-03-08 12:00:00,38.88,38.94,38.78,38.81,366600.0,28.8364,28.8809,28.7622,28.7845,366600.0
2011-03-08 12:30:00,38.8,38.82,38.74,38.77,374400.0,28.777,28.7919,28.7325,28.7548,374400.0
2011-03-08 13:00:00,38.78,38.81,38.74,38.77,283100.0,28.7622,28.7845,28.7325,28.7548,283100.0
2011-03-08 13:30:00,38.77,38.83,38.76,38.81,310000.0,28.7548,28.7993,28.7474,28.7845,310000.0
2011-03-08 14:00:00,38.81,38.84,38.72,38.82,302100.0,28.7845,28.8067,28.7177,28.7919,302100.0
2011-03-08 14:30:00,38.83,38.94,38.75,38.93,331500.0,28.7993,28.8809,28.74,28.8735,331500.0
2011-03-08 15:00:00,38.93,38.96,38.87,38.91,501400.0,28.8735,28.8957,28.829,28.8586,501400.0
2011-03-08 15:30:00,38.92,38.92,38.77,38.8,1702100.0,28.866,28.866,28.7548,28.777,1702100.0
2011-03-09 09:30:00,38.63,38.63,38.07,38.25,2808300.0,28.651,28.651,28.2356,28.3691,2808300.0
2011-03-09 10:00:00,38.25,38.38,38.11,38.37,1750600.0,28.3691,28.4655,28.2653,28.4581,1750600.0
2011-03-09 10:30:00,38.37,38.41,38.07,38.1,1329800.0,28.4581,28.4878,28.2356,28.2579,1329800.0
2011-03-09 11:00:00,38.1,38.18,38.03,38.11,1547100.0,28.2579,28.3172,28.206,28.2653,1547100.0
2011-03-09 11:30:00,38.11,38.23,38.0,38.18,1094100.0,28.2653,28.3543,28.1837,28.3172,1094100.0
2011-03-09 12:00:00,38.19,38.31,38.14,38.16,996500.0,28.3246,28.4136,28.2875,28.3024,996500.0
2011-03-09 12:30:00,38.17,38.25,38.14,38.19,757900.0,28.3098,28.3691,28.2875,28.3246,757900.0
2011-03-09 13:00:00,38.19,38.25,38.12,38.22,1295800.0,28.3246,28.3691,28.2727,28.3469,1295800.0
2011-03-09 13:30:00,38.23,38.26,38.16,38.19,678000.0,28.3543,28.3765,28.3024,28.3246,678000.0
2011-03-09 14:00:00,38.19,38.28,38.18,38.18,418700.0,28.3246,28.3914,28.3172,28.3172,418700.0
2011-03-09 14:30:00,38.18,38.2,38.08,38.13,452100.0,28.3172,28.332,28.243,28.2801,452100.0
2011-03-09 15:00:00,38.13,38.19,38.11,38.17,391700.0,28.2801,28.3246,28.2653,28.3098,391700.0
2011-03-09 15:30:00,38.17,38.26,38.11,38.2,2348300.0,28.3098,28.3765,28.2653,28.332,2348300.0
2011-03-10 09:30:00,37.64,37.7,37.32,37.47,3335100.0,27.9167,27.9612,27.6794,27.7906,3335100.0
2011-03-10 10:00:00,37.47,37.51,37.18,37.37,2398000.0,27.7906,27.8203,27.5755,27.7164,2398000.0
2011-03-10 10:30:00,37.38,37.51,37.28,37.47,1688200.0,27.7239,27.8203,27.6497,27.7906,1688200.0
2011-03-10 11:00:00,37.47,37.52,37.38,37.47,1034600.0,27.7906,27.8277,27.7239,27.7906,1034600.0
2011-03-10 11:30:00,37.47,37.66,37.45,37.66,582800.0,27.7906,27.9315,27.7758,27.9315,582800.0
2011-03-10 12:00:00,37.65,37.66,37.45,37.49,2248800.0,27.9241,27.9315,27.7758,27.8055,2248800.0
2011-03-10 12:30:00,37.49,37.64,37.44,37.63,826200.0,27.8055,27.9167,27.7684,27.9093,826200.0
2011-03-10 13:00:00,37.64,37.83,37.6,37.62,2894400.0,27.9167,28.0576,27.887,27.9019,2894400.0
2011-03-10 13:30:00,37.62,37.63,37.38,37.61,3591900.0,27.9019,27.9093,27.7239,27.8945,3591900.0
2011-03-10 14:00:00,37.62,37.72,37.51,37.52,2935800.0,27.9019,27.976,27.8203,27.8277,2935800.0
2011-03-10 14:30:00,37.51,37.66,37.51,37.56,483100.0,27.8203,27.9315,27.8203,27.8574,483100.0
2011-03-10 15:00:00,37.56,37.59,37.36,37.39,1180600.0,27.8574,27.8796,27.709,27.7313,1180600.0
2011-03-10 15:30:00,37.39,37.55,37.34,37.36,4675400.0,27.7313,27.85,27.6942,27.709,4675400.0
2011-03-11 09:30:00,37.21,37.73,37.06,37.4,3228600.0,27.5978,27.9835,27.4865,27.7387,3228600.0
2011-03-11 10:00:00,37.39,37.58,37.25,37.44,1281200.0,27.7313,27.8722,27.6274,27.7684,1281200.0
2011-03-11 10:30:00,37.44,37.59,37.4,37.57,659400.0,27.7684,27.8796,27.7387,27.8648,659400.0
2011-03-11 11:00:00,37.57,37.72,37.55,37.69,810400.0,27.8648,27.976,27.85,27.9538,810400.0
2011-03-11 11:30:00,37.69,38.0,37.68,37.96,1483100.0,27.9538,28.1837,27.9464,28.154,1483100.0
2011-03-11 12:00:00,37.96,38.03,37.9,37.97,665200.0,28.154,28.206,28.1095,28.1615,665200.0
2011-03-11 12:30:00,37.97,37.99,37.87,37.91,500700.0,28.1615,28.1763,28.0873,28.117,500700.0
2011-03-11 13:00:00,37.91,37.91,37.74,37.78,400100.0,28.117,28.117,27.9909,28.0205,400100.0
2011-03-11 13:30:00,37.79,37.87,37.77,37.79,318300.0,28.028,28.0873,28.0131,28.028,318300.0
2011-03-11 14:00:00,37.79,37.88,37.76,37.87,308500.0,28.028,28.0947,28.0057,28.0873,308500.0
2011-03-11 14:30:00,37.87,37.9,37.82,37.85,496300.0,28.0873,28.1095,28.0502,28.0725,496300.0
2011-03-11 15:00:00,37.86,38.03,37.86,38.01,899700.0,28.0799,28.206,28.0799,28.1911,899700.0
2011-03-11 15:30:00,38.01,38.03,37.87,37.9,2174000.0,28.1911,28.206,28.0873,28.1095,2174000.0
2011-03-14 09:30:00,37.76,38.1,37.65,37.79,3343800.0,28.0057,28.2579,27.9241,28.028,3343800.0
2011-03-14 10:00:00,37.79,37.85,37.64,37.72,1300500.0,28.028,28.0725,27.9167,27.976,1300500.0
2011-03-14 10:30:00,37.71,37.82,37.51,37.58,2143900.0,27.9686,28.0502,27.8203,27.8722,2143900.0
2011-03-14 11:00:00,37.59,37.7,37.43,37.45,1219200.0,27.8796,27.9612,27.7609,27.7758,1219200.0
2011-03-14 11:30:00,37.44,37.54,37.38,37.46,503000.0,27.7684,27.8425,27.7239,27.7832,503000.0
2011-03-14 12:00:00,37.47,37.57,37.45,37.5,306800.0,27.7906,27.8648,27.7758,27.8129,306800.0
2011-03-14 12:30:00,37.5,37.55,37.42,37.51,552600.0,27.8129,27.85,27.7535,27.8203,552600.0
2011-03-14 13:00:00,37.52,37.61,37.51,37.54,326600.0,27.8277,27.8945,27.8203,27.8425,326600.0
2011-03-14 13:30:00,37.54,37.64,37.49,37.6,458900.0,27.8425,27.9167,27.8055,27.887,458900.0
2011-03-14 14:00:00,37.59,37.76,37.59,37.76,1905300.0,27.8796,28.0057,27.8796,28.0057,1905300.0
2011-03-14 14:30:00,37.76,37.76,37.57,37.63,1181500.0,28.0057,28.0057,27.8648,27.9093,1181500.0
2011-03-14 15:00:00,37.63,37.79,37.61,37.69,1105900.0,27.9093,28.028,27.8945,27.9538,1105900.0
2011-03-14 15:30:00,37.69,37.88,37.68,37.78,2300400.0,27.9538,28.0947,27.9464,28.0205,2300400.0
2011-03-15 09:30:00,36.6,37.13,36.44,36.79,3474100.0,27.1454,27.5384,27.0267,27.2863,3474100.0
2011-03-15 10:00:00,36.79,37.22,36.77,37.21,2307800.0,27.2863,27.6052,27.2714,27.5978,2307800.0
2011-03-15 10:30:00,37.21,37.27,37.04,37.24,1449000.0,27.5978,27.6423,27.4717,27.62,1449000.0
2011-03-15 11:00:00,37.24,37.24,37.04,37.16,1323000.0,27.62,27.62,27.4717,27.5607,1323000.0
2011-03-15 11:30:00,37.16,37.25,37.13,37.25,1054900.0,27.5607,27.6274,27.5384,27.6274,1054900.0
2011-03-15 12:00:00,37.25,37.54,37.23,37.52,493400.0,27.6274,27.8425,27.6126,27.8277,493400.0
2011-03-15 12:30:00,37.52,37.52,37.26,37.4,964700.0,27.8277,27.8277,27.6349,27.7387,964700.0
2011-03-15 13:00:00,37.4,37.42,37.3,37.31,1153800.0,27.7387,27.7535,27.6645,27.6719,1153800.0
2011-03-15 13:30:00,37.32,37.5,37.32,37.49,789100.0,27.6794,27.8129,27.6794,27.8055,789100.0
2011-03-15 14:00:00,37.49,37.65,37.38,37.64,1209700.0,27.8055,27.9241,27.7239,27.9167,1209700.0
2011-03-15 14:30:00,37.64,37.73,37.57,37.59,986000.0,27.9167,27.9835,27.8648,27.8796,986000.0
2011-03-15 15:00:00,37.58,37.94,37.57,37.86,2512700.0,27.8722,28.1392,27.8648,28.0799,2512700.0
2011-03-15 15:30:00,37.86,37.96,37.71,37.74,4643300.0,28.0799,28.154,27.9686,27.9909,4643300.0
2011-03-16 09:30:00,37.73,37.83,37.46,37.75,2049400.0,27.9835,28.0576,27.7832,27.9983,2049400.0
2011-03-16 10:00:00,37.75,37.79,37.52,37.62,1197700.0,27.9983,28.028,27.8277,27.9019,1197700.0
2011-03-16 10:30:00,37.62,37.79,37.47,37.48,733500.0,27.9019,28.028,27.7906,27.798,733500.0
2011-03-16 11:00:00,37.48,37.61,37.03,37.52,3309100.0,27.798,27.8945,27.4643,27.8277,3309100.0
2011-03-16 11:30:00,37.53,37.61,37.3,37.36,1641300.0,27.8351,27.8945,27.6645,27.709,1641300.0
2011-03-16 12:00:00,37.35,37.36,37.08,37.29,1729900.0,27.7016,27.709,27.5014,27.6571,1729900.0
2011-03-16 12:30:00,37.3,37.32,37.12,37.22,971600.0,27.6645,27.6794,27.531,27.6052,971600.0
2011-03-16 13:00:00,37.22,37.27,37.02,37.1,893100.0,27.6052,27.6423,27.4569,27.5162,893100.0
2011-03-16 13:30:00,37.1,37.12,36.92,36.95,641300.0,27.5162,27.531,27.3827,27.4049,641300.0
2011-03-16 14:00:00,36.95,36.98,36.56,36.9,1192200.0,27.4049,27.4272,27.1157,27.3679,1192200.0
2011-03-16 14:30:00,36.9,37.33,36.89,37.24,1965400.0,27.3679,27.6868,27.3604,27.62,1965400.0
2011-03-16 15:00:00,37.23,37.32,37.07,37.14,1543100.0,27.6126,27.6794,27.4939,27.5459,1543100.0
2011-03-16 15:30:00,37.13,37.2,36.99,37.02,4309200.0,27.5384,27.5904,27.4346,27.4569,4309200.0
2011-03-17 09:30:00,37.78,37.79,37.45,37.56,3486600.0,28.0205,28.028,27.7758,27.8574,3486600.0
2011-03-17 10:00:00,37.58,38.01,37.55,37.96,3786600.0,27.8722,28.1911,27.85,28.154,3786600.0
2011-03-17 10:30:00,37.96,37.98,37.8,37.9,1412900.0,28.154,28.1689,28.0354,28.1095,1412900.0
2011-03-17 11:00:00,37.89,37.94,37.63,37.66,978300.0,28.1021,28.1392,27.9093,27.9315,978300.0
2011-03-17 11:30:00,37.67,37.75,37.62,37.66,963900.0,27.939,27.9983,27.9019,27.9315,963900.0
2011-03-17 12:00:00,37.67,37.8,37.62,37.77,940900.0,27.939,28.0354,27.9019,28.0131,940900.0
2011-03-17 12:30:00,37.76,37.82,37.71,37.75,345800.0,28.0057,28.0502,27.9686,27.9983,345800.0
2011-03-17 13:00:00,37.74,37.83,37.57,37.58,517500.0,27.9909,28.0576,27.8648,27.8722,517500.0
2011-03-17 13:30:00,37.57,37.67,37.47,37.56,1587600.0,27.8648,27.939,27.7906,27.8574,1587600.0
2011-03-17 14:00:00,37.56,37.59,37.48,37.55,963500.0,27.8574,27.8796,27.798,27.85,963500.0
2011-03-17 14:30:00,37.55,37.75,37.53,37.67,860900.0,27.85,27.9983,27.8351,27.939,860900.0
2011-03-17 15:00:00,37.67,37.72,37.55,37.57,1340800.0,27.939,27.976,27.85,27.8648,1340800.0
2011-03-17 15:30:00,37.58,37.76,37.55,37.65,2789800.0,27.8722,28.0057,27.85,27.9241,2789800.0
2011-03-18 09:30:00,38.09,38.19,37.89,38.02,1777900.0,28.343,28.4174,28.1942,28.2909,1777900.0
2011-03-18 10:00:00,38.02,38.07,37.91,37.99,916600.0,28.2909,28.3281,28.2091,28.2686,916600.0
2011-03-18 10:30:00,37.99,38.1,37.85,38.08,1230600.0,28.2686,28.3505,28.1644,28.3356,1230600.0
2011-03-18 11:00:00,38.09,38.15,37.85,37.86,1009100.0,28.343,28.3877,28.1644,28.1719,1009100.0
2011-03-18 11:30:00,37.85,38.01,37.82,37.91,717000.0,28.1644,28.2835,28.1421,28.2091,717000.0
2011-03-18 12:00:00,37.91,38.01,37.89,37.97,389900.0,28.2091,28.2835,28.1942,28.2537,389900.0
2011-03-18 12:30:00,37.98,37.98,37.88,37.88,271500.0,28.2612,28.2612,28.1867,28.1867,271500.0
2011-03-18 13:00:00,37.88,38.0,37.87,37.99,537400.0,28.1867,28.276,28.1793,28.2686,537400.0
2011-03-18 13:30:00,37.99,38.02,37.93,37.93,353400.0,28.2686,28.2909,28.224,28.224,353400.0
2011-03-18 14:00:00,37.94,37.94,37.77,37.85,899600.0,28.2314,28.2314,28.1049,28.1644,899600.0
2011-03-18 14:30:00,37.85,37.91,37.68,37.72,1295800.0,28.1644,28.2091,28.0379,28.0677,1295800.0
2011-03-18 15:00:00,37.72,37.76,37.64,37.71,750200.0,28.0677,28.0975,28.0082,28.0602,750200.0
2011-03-18 15:30:00,37.72,37.8,37.66,37.73,2907000.0,28.0677,28.1272,28.023,28.0751,2907000.0
2011-03-21 09:30:00,38.31,38.31,38.06,38.2,1210100.0,28.5067,28.5067,28.3207,28.4249,1210100.0
2011-03-21 10:00:00,38.19,38.28,38.14,38.26,746200.0,28.4174,28.4844,28.3802,28.4695,746200.0
2011-03-21 10:30:00,38.27,38.32,38.17,38.31,455200.0,28.4769,28.5142,28.4025,28.5067,455200.0
2011-03-21 11:00:00,38.32,38.4,38.29,38.29,483700.0,28.5142,28.5737,28.4918,28.4918,483700.0
2011-03-21 11:30:00,38.29,38.35,38.27,38.33,191600.0,28.4918,28.5365,28.4769,28.5216,191600.0
2011-03-21 12:00:00,38.34,38.38,38.32,38.38,200400.0,28.529,28.5588,28.5142,28.5588,200400.0
2011-03-21 12:30:00,38.39,38.39,38.27,38.3,288300.0,28.5662,28.5662,28.4769,28.4993,288300.0
2011-03-21 13:00:00,38.29,38.31,38.19,38.23,985200.0,28.4918,28.5067,28.4174,28.4472,985200.0
2011-03-21 13:30:00,38.22,38.33,38.18,38.33,412700.0,28.4397,28.5216,28.41,28.5216,412700.0
2011-03-21 14:00:00,38.34,38.41,38.33,38.39,299000.0,28.529,28.5811,28.5216,28.5662,299000.0
2011-03-21 14:30:00,38.39,38.46,38.33,38.33,440000.0,28.5662,28.6183,28.5216,28.5216,440000.0
2011-03-21 15:00:00,38.34,38.39,38.26,38.28,495800.0,28.529,28.5662,28.4695,28.4844,495800.0
2011-03-21 15:30:00,38.28,38.4,38.28,38.39,1756700.0,28.4844,28.5737,28.4844,28.5662,1756700.0
2011-03-22 09:30:00,38.35,38.46,38.17,38.18,945900.0,28.5365,28.6183,28.4025,28.41,945900.0
2011-03-22 10:00:00,38.18,38.36,38.17,38.35,346600.0,28.41,28.5439,28.4025,28.5365,346600.0
2011-03-22 10:30:00,38.35,38.36,38.08,38.08,1577300.0,28.5365,28.5439,28.3356,28.3356,1577300.0
2011-03-22 11:00:00,38.08,38.21,38.07,38.18,627000.0,28.3356,28.4323,28.3281,28.41,627000.0
2011-03-22 11:30:00,38.19,38.29,38.15,38.23,432000.0,28.4174,28.4918,28.3877,28.4472,432000.0
2011-03-22 12:00:00,38.24,38.33,38.21,38.25,380700.0,28.4546,28.5216,28.4323,28.4621,380700.0
2011-03-22 12:30:00,38.25,38.26,38.19,38.23,184100.0,28.4621,28.4695,28.4174,28.4472,184100.0
2011-03-22 13:00:00,38.23,38.24,38.16,38.2,295300.0,28.4472,28.4546,28.3951,28.4249,295300.0
2011-03-22 13:30:00,38.19,38.35,38.17,38.32,245300.0,28.4174,28.5365,28.4025,28.5142,245300.0
2011-03-22 14:00:00,38.32,38.33,38.19,38.19,326200.0,28.5142,28.5216,28.4174,28.4174,326200.0
2011-03-22 14:30:00,38.2,38.32,38.19,38.3,345900.0,28.4249,28.5142,28.4174,28.4993,345900.0
2011-03-22 15:00:00,38.31,38.36,38.27,38.35,330800.0,28.5067,28.5439,28.4769,28.5365,330800.0
2011-03-22 15:30:00,38.35,38.39,38.28,38.3,1103000.0,28.5365,28.5662,28.4844,28.4993,1103000.0
2011-03-23 09:30:00,38.31,38.38,38.13,38.34,1730000.0,28.5067,28.5588,28.3728,28.529,1730000.0
2011-03-23 10:00:00,38.32,38.34,38.08,38.28,1365400.0,28.5142,28.529,28.3356,28.4844,1365400.0
2011-03-23 10:30:00,38.29,38.34,38.15,38.26,307800.0,28.4918,28.529,28.3877,28.4695,307800.0
2011-03-23 11:00:00,38.27,38.49,38.27,38.46,828800.0,28.4769,28.6407,28.4769,28.6183,828800.0
2011-03-23 11:30:00,38.48,38.62,38.48,38.55,1224100.0,28.6332,28.7374,28.6332,28.6853,1224100.0
2011-03-23 12:00:00,38.54,38.68,38.51,38.68,631600.0,28.6779,28.782,28.6555,28.782,631600.0
2011-03-23 12:30:00,38.68,38.71,38.62,38.65,574500.0,28.782,28.8044,28.7374,28.7597,574500.0
2011-03-23 13:00:00,38.64,38.69,38.58,38.64,189000.0,28.7523,28.7895,28.7076,28.7523,189000.0
2011-03-23 13:30:00,38.65,38.78,38.65,38.7,684100.0,28.7597,28.8564,28.7597,28.7969,684100.0
2011-03-23 14:00:00,38.7,38.77,38.66,38.76,462500.0,28.7969,28.849,28.7672,28.8416,462500.0
2011-03-23 14:30:00,38.76,38.94,38.75,38.89,985200.0,28.8416,28.9755,28.8341,28.9383,985200.0
2011-03-23 15:00:00,38.9,38.96,38.84,38.93,671900.0,28.9457,28.9904,28.9011,28.9681,671900.0
2011-03-23 15:30:00,38.93,38.94,38.8,38.8,2651400.0,28.9681,28.9755,28.8713,28.8713,2651400.0
2011-03-24 09:30:00,39.15,39.18,38.75,38.82,1464100.0,29.1318,29.1541,28.8341,28.8862,1464100.0
2011-03-24 10:00:00,38.82,38.82,38.63,38.77,796700.0,28.8862,28.8862,28.7448,28.849,796700.0
2011-03-24 10:30:00,38.77,39.03,38.72,39.0,704000.0,28.849,29.0425,28.8118,29.0201,704000.0
2011-03-24 11:00:00,39.0,39.03,38.95,38.97,716500.0,29.0201,29.0425,28.9829,28.9978,716500.0
2011-03-24 11:30:00,38.96,39.07,38.93,39.04,1014600.0,28.9904,29.0722,28.9681,29.0499,1014600.0
2011-03-24 12:00:00,39.05,39.15,39.03,39.13,1013800.0,29.0574,29.1318,29.0425,29.1169,1013800.0
2011-03-24 12:30:00,39.12,39.12,38.83,38.85,1464300.0,29.1094,29.1094,28.8936,28.9085,1464300.0
2011-03-24 13:00:00,38.85,38.93,38.83,38.91,259700.0,28.9085,28.9681,28.8936,28.9532,259700.0
2011-03-24 13:30:00,38.9,38.94,38.8,38.9,307200.0,28.9457,28.9755,28.8713,28.9457,307200.0
2011-03-24 14:00:00,38.91,38.96,38.88,38.93,293600.0,28.9532,28.9904,28.9309,28.9681,293600.0
2011-03-24 14:30:00,38.94,39.01,38.93,38.95,402900.0,28.9755,29.0276,28.9681,28.9829,402900.0
2011-03-24 15:00:00,38.96,39.06,38.93,39.01,390000.0,28.9904,29.0648,28.9681,29.0276,390000.0
2011-03-24 15:30:00,39.02,39.05,38.97,39.02,1824100.0,29.035,29.0574,28.9978,29.035,1824100.0
2011-03-25 09:30:00,39.21,39.3,39.05,39.29,1857500.0,29.1764,29.2434,29.0574,29.2359,1857500.0
2011-03-25 10:00:00,39.3,39.42,39.28,39.39,633500.0,29.2434,29.3327,29.2285,29.3103,633500.0
2011-03-25 10:30:00,39.39,39.52,39.39,39.5,532000.0,29.3103,29.4071,29.3103,29.3922,532000.0
2011-03-25 11:00:00,39.5,39.53,39.43,39.45,511000.0,29.3922,29.4145,29.3401,29.355,511000.0
2011-03-25 11:30:00,39.44,39.51,39.4,39.51,317300.0,29.3476,29.3996,29.3178,29.3996,317300.0
2011-03-25 12:00:00,39.51,39.55,39.47,39.47,235800.0,29.3996,29.4294,29.3699,29.3699,235800.0
2011-03-25 12:30:00,39.47,39.47,39.35,39.38,495900.0,29.3699,29.3699,29.2806,29.3029,495900.0
2011-03-25 13:00:00,39.39,39.39,39.34,39.39,191300.0,29.3103,29.3103,29.2731,29.3103,191300.0
2011-03-25 13:30:00,39.4,39.45,39.36,39.38,784300.0,29.3178,29.355,29.288,29.3029,784300.0
2011-03-25 14:00:00,39.37,39.45,39.32,39.34,184600.0,29.2955,29.355,29.2583,29.2731,184600.0
2011-03-25 14:30:00,39.33,39.4,39.29,39.37,215300.0,29.2657,29.3178,29.2359,29.2955,215300.0
2011-03-25 15:00:00,39.37,39.39,39.29,39.3,595400.0,29.2955,29.3103,29.2359,29.2434,595400.0
2011-03-25 15:30:00,39.3,39.36,39.15,39.22,2972500.0,29.2434,29.288,29.1318,29.1838,2972500.0
2011-03-28 09:30:00,39.22,39.46,39.17,39.46,1549800.0,29.1838,29.3624,29.1466,29.3624,1549800.0
2011-03-28 10:00:00,39.46,39.49,39.36,39.4,1673800.0,29.3624,29.3848,29.288,29.3178,1673800.0
2011-03-28 10:30:00,39.39,39.49,39.32,39.32,655800.0,29.3103,29.3848,29.2583,29.2583,655800.0
2011-03-28 11:00:00,39.32,39.35,39.24,39.34,238500.0,29.2583,29.2806,29.1987,29.2731,238500.0
2011-03-28 11:30:00,39.34,39.36,39.23,39.31,207200.0,29.2731,29.288,29.1913,29.2508,207200.0
2011-03-28 12:00:00,39.3,39.37,39.3,39.34,350000.0,29.2434,29.2955,29.2434,29.2731,350000.0
2011-03-28 12:30:00,39.34,39.39,39.33,39.35,267800.0,29.2731,29.3103,29.2657,29.2806,267800.0
2011-03-28 13:00:00,39.35,39.52,39.33,39.51,1658300.0,29.2806,29.4071,29.2657,29.3996,1658300.0
2011-03-28 13:30:00,39.51,39.52,39.4,39.4,585900.0,29.3996,29.4071,29.3178,29.3178,585900.0
2011-03-28 14:00:00,39.4,39.44,39.38,39.39,154400.0,29.3178,29.3476,29.3029,29.3103,154400.0
2011-03-28 14:30:00,39.39,39.43,39.19,39.27,1860600.0,29.3103,29.3401,29.1615,29.2211,1860600.0
2011-03-28 15:00:00,39.28,39.32,39.17,39.18,406200.0,29.2285,29.2583,29.1466,29.1541,406200.0
2011-03-28 15:30:00,39.18,39.23,39.02,39.04,1782100.0,29.1541,29.1913,29.035,29.0499,1782100.0
2011-03-29 09:30:00,39.06,39.12,38.79,39.01,1263300.0,29.0648,29.1094,28.8639,29.0276,1263300.0
2011-03-29 10:00:00,39.01,39.27,38.95,39.09,1539500.0,29.0276,29.2211,28.9829,29.0871,1539500.0
2011-03-29 10:30:00,39.1,39.23,39.09,39.15,194200.0,29.0946,29.1913,29.0871,29.1318,194200.0
2011-03-29 11:00:00,39.16,39.35,39.16,39.32,398500.0,29.1392,29.2806,29.1392,29.2583,398500.0
2011-03-29 11:30:00,39.32,39.38,39.28,39.32,448400.0,29.2583,29.3029,29.2285,29.2583,448400.0
2011-03-29 12:00:00,39.32,39.36,39.25,39.25,143100.0,29.2583,29.288,29.2062,29.2062,143100.0
2011-03-29 12:30:00,39.25,39.34,39.23,39.33,142800.0,29.2062,29.2731,29.1913,29.2657,142800.0
2011-03-29 13:00:00,39.33,39.38,39.29,39.31,214900.0,29.2657,29.3029,29.2359,29.2508,214900.0
2011-03-29 13:30:00,39.31,39.37,39.31,39.33,234100.0,29.2508,29.2955,29.2508,29.2657,234100.0
2011-03-29 14:00:00,39.33,39.4,39.32,39.33,914800.0,29.2657,29.3178,29.2583,29.2657,914800.0
2011-03-29 14:30:00,39.33,39.45,39.33,39.42,395800.0,29.2657,29.355,29.2657,29.3327,395800.0
2011-03-29 15:00:00,39.43,39.44,39.37,39.41,340500.0,29.3401,29.3476,29.2955,29.3252,340500.0
2011-03-29 15:30:00,39.41,39.45,39.34,39.45,1471800.0,29.3252,29.355,29.2731,29.355,1471800.0
2011-03-30 09:30:00,39.72,39.92,39.72,39.86,1717200.0,29.5559,29.7047,29.5559,29.6601,1717200.0
2011-03-30 10:00:00,39.87,39.87,39.54,39.55,1294500.0,29.6675,29.6675,29.422,29.4294,1294500.0
2011-03-30 10:30:00,39.56,39.66,39.45,39.64,2905700.0,29.4368,29.5113,29.355,29.4964,2905700.0
2011-03-30 11:00:00,39.63,39.63,39.33,39.48,1781900.0,29.4889,29.4889,29.2657,29.3773,1781900.0
2011-03-30 11:30:00,39.48,39.73,39.48,39.69,766200.0,29.3773,29.5633,29.3773,29.5336,766200.0
2011-03-30 12:00:00,39.7,39.95,39.7,39.91,911500.0,29.541,29.727,29.541,29.6973,911500.0
2011-03-30 12:30:00,39.9,39.93,39.87,39.9,246300.0,29.6898,29.7122,29.6675,29.6898,246300.0
2011-03-30 13:00:00,39.9,39.96,39.89,39.91,189500.0,29.6898,29.7345,29.6824,29.6973,189500.0
2011-03-30 13:30:00,39.91,39.93,39.88,39.91,233700.0,29.6973,29.7122,29.675,29.6973,233700.0
2011-03-30 14:00:00,39.91,39.93,39.87,39.91,209400.0,29.6973,29.7122,29.6675,29.6973,209400.0
2011-03-30 14:30:00,39.92,39.94,39.88,39.91,193700.0,29.7047,29.7196,29.675,29.6973,193700.0
2011-03-30 15:00:00,39.91,39.95,39.89,39.9,861900.0,29.6973,29.727,29.6824,29.6898,861900.0
2011-03-30 15:30:00,39.9,39.92,39.82,39.87,1954900.0,29.6898,29.7047,29.6303,29.6675,1954900.0
2011-03-31 09:30:00,39.83,40.17,39.8,40.06,3649500.0,29.6378,29.8908,29.6154,29.8089,3649500.0
2011-03-31 10:00:00,40.05,40.21,39.96,40.18,636100.0,29.8015,29.9205,29.7345,29.8982,636100.0
2011-03-31 10:30:00,40.18,40.23,40.09,40.16,579900.0,29.8982,29.9354,29.8312,29.8833,579900.0
2011-03-31 11:00:00,40.16,40.18,40.02,40.02,256700.0,29.8833,29.8982,29.7791,29.7791,256700.0
2011-03-31 11:30:00,40.03,40.11,39.95,40.04,257700.0,29.7866,29.8461,29.727,29.794,257700.0
2011-03-31 12:00:00,40.03,40.12,40.02,40.12,191000.0,29.7866,29.8535,29.7791,29.8535,191000.0
2011-03-31 12:30:00,40.12,40.18,40.09,40.16,268200.0,29.8535,29.8982,29.8312,29.8833,268200.0
2011-03-31 13:00:00,40.16,40.18,40.13,40.13,378000.0,29.8833,29.8982,29.861,29.861,378000.0
2011-03-31 13:30:00,40.12,40.19,40.12,40.14,138900.0,29.8535,29.9056,29.8535,29.8684,138900.0
2011-03-31 14:00:00,40.15,40.21,40.12,40.12,275200.0,29.8759,29.9205,29.8535,29.8535,275200.0
2011-03-31 14:30:00,40.13,40.17,40.1,40.14,270900.0,29.861,29.8908,29.8387,29.8684,270900.0
2011-03-31 15:00:00,40.14,40.15,40.08,40.1,790000.0,29.8684,29.8759,29.8238,29.8387,790000.0
2011-03-31 15:30:00,40.09,40.11,40.0,40.01,1887600.0,29.8312,29.8461,29.7643,29.7717,1887600.0
2011-04-01 09:30:00,40.25,40.32,40.02,40.11,1186500.0,29.9503,30.0024,29.7791,29.8461,1186500.0
2011-04-01 10:00:00,40.1,40.36,40.09,40.28,839400.0,29.8387,30.0321,29.8312,29.9726,839400.0
2011-04-01 10:30:00,40.28,40.33,40.12,40.22,789600.0,29.9726,30.0098,29.8535,29.928,789600.0
2011-04-01 11:00:00,40.22,40.33,40.16,40.33,513400.0,29.928,30.0098,29.8833,30.0098,513400.0
2011-04-01 11:30:00,40.32,40.37,40.26,40.3,441700.0,30.0024,30.0396,29.9577,29.9875,441700.0
2011-04-01 12:00:00,40.29,40.31,40.26,40.28,527300.0,29.98,29.9949,29.9577,29.9726,527300.0
2011-04-01 12:30:00,40.28,40.29,40.22,40.26,338000.0,29.9726,29.98,29.928,29.9577,338000.0
2011-04-01 13:00:00,40.25,40.26,40.21,40.25,89000.0,29.9503,29.9577,29.9205,29.9503,89000.0
2011-04-01 13:30:00,40.24,40.31,40.24,40.3,228200.0,29.9428,29.9949,29.9428,29.9875,228200.0
2011-04-01 14:00:00,40.31,40.36,40.29,40.31,267400.0,29.9949,30.0321,29.98,29.9949,267400.0
2011-04-01 14:30:00,40.32,40.32,40.1,40.13,889000.0,30.0024,30.0024,29.8387,29.861,889000.0
2011-04-01 15:00:00,40.12,40.13,40.0,40.08,681200.0,29.8535,29.861,29.7643,29.8238,681200.0
2011-04-01 15:30:00,40.08,40.18,40.04,40.14,1739600.0,29.8238,29.8982,29.794,29.8684,1739600.0
2011-04-04 09:30:00,40.37,40.48,40.31,40.35,1006700.0,30.0396,30.1214,29.9949,30.0247,1006700.0
2011-04-04 10:00:00,40.35,40.53,40.33,40.44,466200.0,30.0247,30.1586,30.0098,30.0917,466200.0
2011-04-04 10:30:00,40.44,40.55,40.35,40.4,553300.0,30.0917,30.1735,30.0247,30.0619,553300.0
2011-04-04 11:00:00,40.39,40.51,40.36,40.51,245900.0,30.0545,30.1437,30.0321,30.1437,245900.0
2011-04-04 11:30:00,40.5,40.53,40.47,40.51,168500.0,30.1363,30.1586,30.114,30.1437,168500.0
2011-04-04 12:00:00,40.51,40.56,40.5,40.52,110900.0,30.1437,30.181,30.1363,30.1512,110900.0
2011-04-04 12:30:00,40.52,40.54,40.45,40.49,153000.0,30.1512,30.1661,30.0991,30.1289,153000.0
2011-04-04 13:00:00,40.49,40.53,40.47,40.5,316500.0,30.1289,30.1586,30.114,30.1363,316500.0
2011-04-04 13:30:00,40.5,40.5,40.31,40.35,282000.0,30.1363,30.1363,29.9949,30.0247,282000.0
2011-04-04 14:00:00,40.36,40.41,40.31,40.34,319500.0,30.0321,30.0693,29.9949,30.0172,319500.0
2011-04-04 14:30:00,40.34,40.39,40.33,40.36,161600.0,30.0172,30.0545,30.0098,30.0321,161600.0
2011-04-04 15:00:00,40.36,40.48,40.31,40.45,580600.0,30.0321,30.1214,29.9949,30.0991,580600.0
2011-04-04 15:30:00,40.44,40.46,40.38,40.46,2303300.0,30.0917,30.1065,30.047,30.1065,2303300.0
2011-04-05 09:30:00,40.4,40.45,40.24,40.41,994300.0,30.0619,30.0991,29.9428,30.0693,994300.0
2011-04-05 10:00:00,40.42,40.5,40.29,40.5,572500.0,30.0768,30.1363,29.98,30.1363,572500.0
2011-04-05 10:30:00,40.49,40.61,40.49,40.54,402600.0,30.1289,30.2182,30.1289,30.1661,402600.0
2011-04-05 11:00:00,40.54,40.8,40.54,40.77,416500.0,30.1661,30.3595,30.1661,30.3372,416500.0
2011-04-05 11:30:00,40.77,40.9,40.73,40.87,488700.0,30.3372,30.4339,30.3075,30.4116,488700.0
2011-04-05 12:00:00,40.87,40.97,40.87,40.89,418900.0,30.4116,30.486,30.4116,30.4265,418900.0
2011-04-05 12:30:00,40.89,41.02,40.86,40.98,1486100.0,30.4265,30.5232,30.4042,30.4935,1486100.0
2011-04-05 13:00:00,40.98,41.07,40.98,41.02,568600.0,30.4935,30.5604,30.4935,30.5232,568600.0
2011-04-05 13:30:00,41.01,41.04,40.98,40.99,341700.0,30.5158,30.5381,30.4935,30.5009,341700.0
2011-04-05 14:00:00,40.99,41.04,40.92,41.01,239800.0,30.5009,30.5381,30.4488,30.5158,239800.0
2011-04-05 14:30:00,41.01,41.03,40.84,40.9,815000.0,30.5158,30.5307,30.3893,30.4339,815000.0
2011-04-05 15:00:00,40.9,40.93,40.8,40.9,225800.0,30.4339,30.4563,30.3595,30.4339,225800.0
2011-04-05 15:30:00,40.9,40.94,40.87,40.89,1674300.0,30.4339,30.4637,30.4116,30.4265,1674300.0
2011-04-06 09:30:00,41.2,41.28,40.95,41.02,1865100.0,30.6572,30.7167,30.4712,30.5232,1865100.0
2011-04-06 10:00:00,41.02,41.05,40.84,40.88,856900.0,30.5232,30.5456,30.3893,30.4191,856900.0
2011-04-06 10:30:00,40.88,40.94,40.71,40.73,2415300.0,30.4191,30.4637,30.2926,30.3075,2415300.0
2011-04-06 11:00:00,40.73,40.73,40.52,40.65,958400.0,30.3075,30.3075,30.1512,30.2479,958400.0
2011-04-06 11:30:00,40.65,40.67,40.52,40.59,1230900.0,30.2479,30.2628,30.1512,30.2033,1230900.0
2011-04-06 12:00:00,40.58,40.66,40.53,40.6,532700.0,30.1958,30.2554,30.1586,30.2107,532700.0
2011-04-06 12:30:00,40.59,40.62,40.45,40.47,1322400.0,30.2033,30.2256,30.0991,30.114,1322400.0
2011-04-06 13:00:00,40.47,40.6,40.46,40.53,618600.0,30.114,30.2107,30.1065,30.1586,618600.0
2011-04-06 13:30:00,40.53,40.57,40.48,40.52,156900.0,30.1586,30.1884,30.1214,30.1512,156900.0
2011-04-06 14:00:00,40.51,40.56,40.48,40.5,195000.0,30.1437,30.181,30.1214,30.1363,195000.0
2011-04-06 14:30:00,40.5,40.63,40.5,40.59,452100.0,30.1363,30.233,30.1363,30.2033,452100.0
2011-04-06 15:00:00,40.59,40.62,40.51,40.52,462900.0,30.2033,30.2256,30.1437,30.1512,462900.0
2011-04-06 15:30:00,40.52,40.62,40.51,40.58,2136400.0,30.1512,30.2256,30.1437,30.1958,2136400.0
2011-04-07 09:30:00,40.69,40.95,40.5,40.82,2027600.0,30.2777,30.4712,30.1363,30.3744,2027600.0
2011-04-07 10:00:00,40.82,40.82,40.62,40.62,914900.0,30.3744,30.3744,30.2256,30.2256,914900.0
2011-04-07 10:30:00,40.62,40.7,40.3,40.56,1377100.0,30.2256,30.2851,29.9875,30.181,1377100.0
2011-04-07 11:00:00,40.57,40.64,40.5,40.54,1066200.0,30.1884,30.2405,30.1363,30.1661,1066200.0
2011-04-07 11:30:00,40.54,40.6,40.36,40.6,1004200.0,30.1661,30.2107,30.0321,30.2107,1004200.0
2011-04-07 12:00:00,40.59,40.66,40.54,40.57,598900.0,30.2033,30.2554,30.1661,30.1884,598900.0
2011-04-07 12:30:00,40.57,40.67,40.57,40.6,364400.0,30.1884,30.2628,30.1884,30.2107,364400.0
2011-04-07 13:00:00,40.6,40.6,40.45,40.48,334600.0,30.2107,30.2107,30.0991,30.1214,334600.0
2011-04-07 13:30:00,40.47,40.52,40.4,40.45,412400.0,30.114,30.1512,30.0619,30.0991,412400.0
2011-04-07 14:00:00,40.46,40.51,40.39,40.39,951700.0,30.1065,30.1437,30.0545,30.0545,951700.0
2011-04-07 14:30:00,40.39,40.52,40.37,40.51,814200.0,30.0545,30.1512,30.0396,30.1437,814200.0
2011-04-07 15:00:00,40.5,40.52,40.41,40.46,1129500.0,30.1363,30.1512,30.0693,30.1065,1129500.0
2011-04-07 15:30:00,40.46,40.51,40.4,40.49,1627400.0,30.1065,30.1437,30.0619,30.1289,1627400.0
2011-04-08 09:30:00,40.8,40.92,40.63,40.7,1473600.0,30.3595,30.4488,30.233,30.2851,1473600.0
2011-04-08 10:00:00,40.7,40.77,40.54,40.61,1340000.0,30.2851,30.3372,30.1661,30.2182,1340000.0
2011-04-08 10:30:00,40.62,40.65,40.51,40.51,648400.0,30.2256,30.2479,30.1437,30.1437,648400.0
2011-04-08 11:00:00,40.51,40.57,40.48,40.5,275600.0,30.1437,30.1884,30.1214,30.1363,275600.0
2011-04-08 11:30:00,40.49,40.59,40.47,40.54,132600.0,30.1289,30.2033,30.114,30.1661,132600.0
2011-04-08 12:00:00,40.55,40.57,40.51,40.55,102100.0,30.1735,30.1884,30.1437,30.1735,102100.0
2011-04-08 12:30:00,40.55,40.59,40.5,40.54,155500.0,30.1735,30.2033,30.1363,30.1661,155500.0
2011-04-08 13:00:00,40.54,40.58,40.52,40.54,118600.0,30.1661,30.1958,30.1512,30.1661,118600.0
2011-04-08 13:30:00,40.53,40.55,40.46,40.49,186200.0,30.1586,30.1735,30.1065,30.1289,186200.0
2011-04-08 14:00:00,40.49,40.5,40.36,40.39,261600.0,30.1289,30.1363,30.0321,30.0545,261600.0
2011-04-08 14:30:00,40.4,40.41,40.08,40.09,739200.0,30.0619,30.0693,29.8238,29.8312,739200.0
2011-04-08 15:00:00,40.08,40.16,40.03,40.11,352500.0,29.8238,29.8833,29.7866,29.8461,352500.0
2011-04-08 15:30:00,40.11,40.28,40.09,40.23,1720600.0,29.8461,29.9726,29.8312,29.9354,1720600.0
2011-04-11 09:30:00,40.31,40.5,40.11,40.35,1035800.0,29.9949,30.1363,29.8461,30.0247,1035800.0
2011-04-11 10:00:00,40.36,40.43,40.16,40.2,375500.0,30.0321,30.0842,29.8833,29.9131,375500.0
2011-04-11 10:30:00,40.19,40.3,40.13,40.26,215000.0,29.9056,29.9875,29.861,29.9577,215000.0
2011-04-11 11:00:00,40.27,40.31,40.23,40.24,356700.0,29.9652,29.9949,29.9354,29.9428,356700.0
2011-04-11 11:30:00,40.24,40.25,40.14,40.14,338000.0,29.9428,29.9503,29.8684,29.8684,338000.0
2011-04-11 12:00:00,40.15,40.17,40.03,40.03,446700.0,29.8759,29.8908,29.7866,29.7866,446700.0
2011-04-11 12:30:00,40.03,40.04,39.84,39.88,323200.0,29.7866,29.794,29.6452,29.675,323200.0
2011-04-11 13:00:00,39.88,39.93,39.84,39.91,233600.0,29.675,29.7122,29.6452,29.6973,233600.0
2011-04-11 13:30:00,39.91,39.95,39.8,39.95,1062900.0,29.6973,29.727,29.6154,29.727,1062900.0
2011-04-11 14:00:00,39.96,39.99,39.89,39.91,487500.0,29.7345,29.7568,29.6824,29.6973,487500.0
2011-04-11 14:30:00,39.91,39.93,39.66,39.68,524900.0,29.6973,29.7122,29.5113,29.5261,524900.0
2011-04-11 15:00:00,39.68,39.73,39.57,39.66,1109900.0,29.5261,29.5633,29.4443,29.5113,1109900.0
2011-04-11 15:30:00,39.66,39.77,39.66,39.73,2930200.0,29.5113,29.5931,29.5113,29.5633,2930200.0
2011-04-12 09:30:00,39.32,39.52,39.2,39.35,1765000.0,29.2583,29.4071,29.169,29.2806,1765000.0
2011-04-12 10:00:00,39.35,39.38,39.15,39.38,1896900.0,29.2806,29.3029,29.1318,29.3029,1896900.0
2011-04-12 10:30:00,39.37,39.37,39.13,39.13,771600.0,29.2955,29.2955,29.1169,29.1169,771600.0
2011-04-12 11:00:00,39.13,39.18,39.06,39.16,497500.0,29.1169,29.1541,29.0648,29.1392,497500.0
2011-04-12 11:30:00,39.17,39.26,39.11,39.13,465500.0,29.1466,29.2136,29.102,29.1169,465500.0
2011-04-12 12:00:00,39.13,39.18,39.12,39.15,236600.0,29.1169,29.1541,29.1094,29.1318,236600.0
2011-04-12 12:30:00,39.15,39.23,39.1,39.18,417900.0,29.1318,29.1913,29.0946,29.1541,417900.0
2011-04-12 13:00:00,39.18,39.23,39.13,39.23,315500.0,29.1541,29.1913,29.1169,29.1913,315500.0
2011-04-12 13:30:00,39.24,39.33,39.18,39.26,962100.0,29.1987,29.2657,29.1541,29.2136,962100.0
2011-04-12 14:00:00,39.26,39.4,39.26,39.33,484200.0,29.2136,29.3178,29.2136,29.2657,484200.0
2011-04-12 14:30:00,39.33,39.34,39.15,39.19,1351900.0,29.2657,29.2731,29.1318,29.1615,1351900.0
2011-04-12 15:00:00,39.2,39.26,39.14,39.14,624300.0,29.169,29.2136,29.1243,29.1243,624300.0
2011-04-12 15:30:00,39.14,39.24,39.08,39.21,2631900.0,29.1243,29.1987,29.0797,29.1764,2631900.0
2011-04-13 09:30:00,39.48,39.53,39.14,39.16,1603600.0,29.3773,29.4145,29.1243,29.1392,1603600.0
2011-04-13 10:00:00,39.16,39.26,39.11,39.21,1425900.0,29.1392,29.2136,29.102,29.1764,1425900.0
2011-04-13 10:30:00,39.21,39.4,39.15,39.3,917900.0,29.1764,29.3178,29.1318,29.2434,917900.0
2011-04-13 11:00:00,39.29,39.3,39.08,39.09,729400.0,29.2359,29.2434,29.0797,29.0871,729400.0
2011-04-13 11:30:00,39.08,39.09,38.89,38.91,1241100.0,29.0797,29.0871,28.9383,28.9532,1241100.0
2011-04-13 12:00:00,38.91,38.99,38.82,38.85,1072100.0,28.9532,29.0127,28.8862,28.9085,1072100.0
2011-04-13 12:30:00,38.85,38.86,38.68,38.78,1076500.0,28.9085,28.916,28.782,28.8564,1076500.0
2011-04-13 13:00:00,38.78,38.85,38.75,38.8,790200.0,28.8564,28.9085,28.8341,28.8713,790200.0
2011-04-13 13:30:00,38.81,38.83,38.71,38.75,597700.0,28.8788,28.8936,28.8044,28.8341,597700.0
2011-04-13 14:00:00,38.75,38.93,38.71,38.89,519400.0,28.8341,28.9681,28.8044,28.9383,519400.0
2011-04-13 14:30:00,38.89,39.01,38.86,39.0,348600.0,28.9383,29.0276,28.916,29.0201,348600.0
2011-04-13 15:00:00,39.0,39.06,38.97,38.98,722300.0,29.0201,29.0648,28.9978,29.0053,722300.0
2011-04-13 15:30:00,38.98,39.02,38.93,38.97,2477700.0,29.0053,29.035,28.9681,28.9978,2477700.0
2011-04-14 09:30:00,38.72,39.02,38.72,38.85,3017800.0,28.8118,29.035,28.8118,28.9085,3017800.0
2011-04-14 10:00:00,38.84,39.16,38.82,39.11,2680800.0,28.9011,29.1392,28.8862,29.102,2680800.0
2011-04-14 10:30:00,39.1,39.2,39.0,39.02,1261100.0,29.0946,29.169,29.0201,29.035,1261100.0
2011-04-14 11:00:00,39.02,39.09,38.9,38.93,856200.0,29.035,29.0871,28.9457,28.9681,856200.0
2011-04-14 11:30:00,38.93,38.97,38.84,38.94,723100.0,28.9681,28.9978,28.9011,28.9755,723100.0
2011-04-14 12:00:00,38.94,39.01,38.93,39.0,540900.0,28.9755,29.0276,28.9681,29.0201,540900.0
2011-04-14 12:30:00,39.0,39.1,38.99,39.07,253000.0,29.0201,29.0946,29.0127,29.0722,253000.0
2011-04-14 13:00:00,39.07,39.11,39.0,39.04,190100.0,29.0722,29.102,29.0201,29.0499,190100.0
2011-04-14 13:30:00,39.04,39.05,38.97,38.99,548500.0,29.0499,29.0574,28.9978,29.0127,548500.0
2011-04-14 14:00:00,39.0,39.13,39.0,39.11,449500.0,29.0201,29.1169,29.0201,29.102,449500.0
2011-04-14 14:30:00,39.11,39.17,39.06,39.1,405000.0,29.102,29.1466,29.0648,29.0946,405000.0
2011-04-14 15:00:00,39.11,39.23,39.09,39.18,499700.0,29.102,29.1913,29.0871,29.1541,499700.0
2011-04-14 15:30:00,39.19,39.19,39.07,39.09,2922100.0,29.1615,29.1615,29.0722,29.0871,2922100.0
2011-04-15 09:30:00,39.28,39.28,38.98,39.19,1645600.0,29.2285,29.2285,29.0053,29.1615,1645600.0
2011-04-15 10:00:00,39.19,39.33,39.18,39.24,790500.0,29.1615,29.2657,29.1541,29.1987,790500.0
2011-04-15 10:30:00,39.24,39.3,39.15,39.23,955600.0,29.1987,29.2434,29.1318,29.1913,955600.0
2011-04-15 11:00:00,39.23,39.31,39.21,39.31,473200.0,29.1913,29.2508,29.1764,29.2508,473200.0
2011-04-15 11:30:00,39.32,39.36,39.28,39.33,299000.0,29.2583,29.288,29.2285,29.2657,299000.0
2011-04-15 12:00:00,39.33,39.4,39.32,39.36,202600.0,29.2657,29.3178,29.2583,29.288,202600.0
2011-04-15 12:30:00,39.36,39.42,39.32,39.39,174400.0,29.288,29.3327,29.2583,29.3103,174400.0
2011-04-15 13:00:00,39.39,39.4,39.28,39.29,726600.0,29.3103,29.3178,29.2285,29.2359,726600.0
2011-04-15 13:30:00,39.29,39.39,39.29,39.36,157600.0,29.2359,29.3103,29.2359,29.288,157600.0
2011-04-15 14:00:00,39.37,39.4,39.36,39.38,165900.0,29.2955,29.3178,29.288,29.3029,165900.0
2011-04-15 14:30:00,39.38,39.43,39.37,39.42,401000.0,29.3029,29.3401,29.2955,29.3327,401000.0
2011-04-15 15:00:00,39.42,39.43,39.29,39.33,1261000.0,29.3327,29.3401,29.2359,29.2657,1261000.0
2011-04-15 15:30:00,39.32,39.38,39.28,39.34,2796000.0,29.2583,29.3029,29.2285,29.2731,2796000.0
2011-04-18 09:30:00,38.9,39.01,38.72,38.75,1172600.0,28.9457,29.0276,28.8118,28.8341,1172600.0
2011-04-18 10:00:00,38.76,38.77,38.45,38.63,1628300.0,28.8416,28.849,28.6109,28.7448,1628300.0
2011-04-18 10:30:00,38.63,38.7,38.54,38.55,1080600.0,28.7448,28.7969,28.6779,28.6853,1080600.0
2011-04-18 11:00:00,38.55,38.62,38.44,38.59,593100.0,28.6853,28.7374,28.6034,28.7151,593100.0
2011-04-18 11:30:00,38.59,38.71,38.57,38.63,541600.0,28.7151,28.8044,28.7002,28.7448,541600.0
2011-04-18 12:00:00,38.63,38.66,38.57,38.62,190200.0,28.7448,28.7672,28.7002,28.7374,190200.0
2011-04-18 12:30:00,38.62,38.63,38.55,38.59,90200.0,28.7374,28.7448,28.6853,28.7151,90200.0
2011-04-18 13:00:00,38.6,38.6,38.52,38.55,325300.0,28.7225,28.7225,28.663,28.6853,325300.0
2011-04-18 13:30:00,38.55,38.7,38.55,38.69,184100.0,28.6853,28.7969,28.6853,28.7895,184100.0
2011-04-18 14:00:00,38.69,38.77,38.66,38.75,322600.0,28.7895,28.849,28.7672,28.8341,322600.0
2011-04-18 14:30:00,38.76,38.88,38.73,38.83,1123100.0,28.8416,28.9309,28.8192,28.8936,1123100.0
2011-04-18 15:00:00,38.83,38.88,38.7,38.82,961800.0,28.8936,28.9309,28.7969,28.8862,961800.0
2011-04-18 15:30:00,38.82,38.88,38.76,38.82,1474600.0,28.8862,28.9309,28.8416,28.8862,1474600.0
2011-04-19 09:30:00,38.97,39.25,38.93,39.16,2431900.0,28.9978,29.2062,28.9681,29.1392,2431900.0
2011-04-19 10:00:00,39.16,39.23,39.08,39.23,786800.0,29.1392,29.1913,29.0797,29.1913,786800.0
2011-04-19 10:30:00,39.23,39.23,39.06,39.11,1481800.0,29.1913,29.1913,29.0648,29.102,1481800.0
2011-04-19 11:00:00,39.1,39.13,39.0,39.02,1434100.0,29.0946,29.1169,29.0201,29.035,1434100.0
2011-04-19 11:30:00,39.02,39.15,39.0,39.14,214300.0,29.035,29.1318,29.0201,29.1243,214300.0
2011-04-19 12:00:00,39.14,39.24,39.07,39.1,770100.0,29.1243,29.1987,29.0722,29.0946,770100.0
2011-04-19 12:30:00,39.11,39.19,39.08,39.17,618300.0,29.102,29.1615,29.0797,29.1466,618300.0
2011-04-19 13:00:00,39.18,39.34,39.18,39.3,699400.0,29.1541,29.2731,29.1541,29.2434,699400.0
2011-04-19 13:30:00,39.3,39.42,39.3,39.4,309800.0,29.2434,29.3327,29.2434,29.3178,309800.0
2011-04-19 14:00:00,39.39,39.47,39.35,39.39,452900.0,29.3103,29.3699,29.2806,29.3103,452900.0
2011-04-19 14:30:00,39.4,39.47,39.37,39.42,235800.0,29.3178,29.3699,29.2955,29.3327,235800.0
2011-04-19 15:00:00,39.42,39.54,39.41,39.47,1084900.0,29.3327,29.422,29.3252,29.3699,1084900.0
2011-04-19 15:30:00,39.47,39.52,39.43,39.5,2730400.0,29.3699,29.4071,29.3401,29.3922,2730400.0
2011-04-20 09:30:00,40.17,40.28,40.02,40.05,1819200.0,29.8908,29.9726,29.7791,29.8015,1819200.0
2011-04-20 10:00:00,40.05,40.3,40.04,40.25,1200300.0,29.8015,29.9875,29.794,29.9503,1200300.0
2011-04-20 10:30:00,40.26,40.3,40.19,40.25,463900.0,29.9577,29.9875,29.9056,29.9503,463900.0
2011-04-20 11:00:00,40.26,40.26,40.05,40.12,1039700.0,29.9577,29.9577,29.8015,29.8535,1039700.0
2011-04-20 11:30:00,40.12,40.14,40.04,40.06,380900.0,29.8535,29.8684,29.794,29.8089,380900.0
2011-04-20 12:00:00,40.07,40.09,39.95,39.95,346200.0,29.8163,29.8312,29.727,29.727,346200.0
2011-04-20 12:30:00,39.95,40.04,39.94,39.95,315500.0,29.727,29.794,29.7196,29.727,315500.0
2011-04-20 13:00:00,39.95,39.97,39.89,39.97,694400.0,29.727,29.7419,29.6824,29.7419,694400.0
2011-04-20 13:30:00,39.97,40.05,39.95,40.0,549900.0,29.7419,29.8015,29.727,29.7643,549900.0
2011-04-20 14:00:00,39.99,40.03,39.93,39.99,156500.0,29.7568,29.7866,29.7122,29.7568,156500.0
2011-04-20 14:30:00,39.99,40.04,39.97,40.01,448000.0,29.7568,29.794,29.7419,29.7717,448000.0
2011-04-20 15:00:00,40.01,40.02,39.96,40.02,544200.0,29.7717,29.7791,29.7345,29.7791,544200.0
2011-04-20 15:30:00,40.02,40.05,39.96,40.0,2673400.0,29.7791,29.8015,29.7345,29.7643,2673400.0
2011-04-21 09:30:00,40.24,40.28,40.13,40.27,727500.0,29.9428,29.9726,29.861,29.9652,727500.0
2011-04-21 10:00:00,40.25,40.26,40.11,40.16,1296500.0,29.9503,29.9577,29.8461,29.8833,1296500.0
2011-04-21 10:30:00,40.16,40.33,40.13,40.28,599900.0,29.8833,30.0098,29.861,29.9726,599900.0
2011-04-21 11:00:00,40.28,40.33,40.27,40.33,137500.0,29.9726,30.0098,29.9652,30.0098,137500.0
2011-04-21 11:30:00,40.34,40.37,40.29,40.31,453200.0,30.0172,30.0396,29.98,29.9949,453200.0
2011-04-21 12:00:00,40.32,40.32,40.25,40.27,60400.0,30.0024,30.0024,29.9503,29.9652,60400.0
2011-04-21 12:30:00,40.27,40.37,40.26,40.35,375500.0,29.9652,30.0396,29.9577,30.0247,375500.0
2011-04-21 13:00:00,40.35,40.38,40.32,40.36,245500.0,30.0247,30.047,30.0024,30.0321,245500.0
2011-04-21 13:30:00,40.36,40.37,40.33,40.34,267200.0,30.0321,30.0396,30.0098,30.0172,267200.0
2011-04-21 14:00:00,40.33,40.35,40.3,40.34,160500.0,30.0098,30.0247,29.9875,30.0172,160500.0
2011-04-21 14:30:00,40.35,40.4,40.35,40.37,342500.0,30.0247,30.0619,30.0247,30.0396,342500.0
2011-04-21 15:00:00,40.36,40.41,40.36,40.36,760300.0,30.0321,30.0693,30.0321,30.0321,760300.0
2011-04-21 15:30:00,40.37,40.44,40.35,40.43,1615800.0,30.0396,30.0917,30.0247,30.0842,1615800.0
2011-04-25 09:30:00,40.34,40.49,40.26,40.29,1111900.0,30.0172,30.1289,29.9577,29.98,1111900.0
2011-04-25 10:00:00,40.31,40.35,39.98,40.08,844100.0,29.9949,30.0247,29.7494,29.8238,844100.0
2011-04-25 10:30:00,40.07,40.1,39.96,39.99,443300.0,29.8163,29.8387,29.7345,29.7568,443300.0
2011-04-25 11:00:00,39.99,40.08,39.95,40.08,317400.0,29.7568,29.8238,29.727,29.8238,317400.0
2011-04-25 11:30:00,40.08,40.25,40.08,40.24,320600.0,29.8238,29.9503,29.8238,29.9428,320600.0
2011-04-25 12:00:00,40.23,40.27,40.19,40.23,165900.0,29.9354,29.9652,29.9056,29.9354,165900.0
2011-04-25 12:30:00,40.22,40.23,40.14,40.17,92900.0,29.928,29.9354,29.8684,29.8908,92900.0
2011-04-25 13:00:00,40.17,40.19,40.15,40.16,163500.0,29.8908,29.9056,29.8759,29.8833,163500.0
2011-04-25 13:30:00,40.15,40.19,40.13,40.15,70900.0,29.8759,29.9056,29.861,29.8759,70900.0
2011-04-25 14:00:00,40.14,40.18,40.13,40.14,96700.0,29.8684,29.8982,29.861,29.8684,96700.0
2011-04-25 14:30:00,40.15,40.19,40.14,40.18,85800.0,29.8759,29.9056,29.8684,29.8982,85800.0
2011-04-25 15:00:00,40.18,40.19,40.11,40.15,254500.0,29.8982,29.9056,29.8461,29.8759,254500.0
2011-04-25 15:30:00,40.15,40.19,40.12,40.14,1305600.0,29.8759,29.9056,29.8535,29.8684,1305600.0
2011-04-26 09:30:00,40.31,40.38,40.14,40.26,1500700.0,29.9949,30.047,29.8684,29.9577,1500700.0
2011-04-26 10:00:00,40.26,40.48,40.24,40.47,1595400.0,29.9577,30.1214,29.9428,30.114,1595400.0
2011-04-26 10:30:00,40.47,40.65,40.47,40.63,798200.0,30.114,30.2479,30.114,30.233,798200.0
2011-04-26 11:00:00,40.63,40.67,40.59,40.61,229800.0,30.233,30.2628,30.2033,30.2182,229800.0
2011-04-26 11:30:00,40.61,40.7,40.61,40.69,247200.0,30.2182,30.2851,30.2182,30.2777,247200.0
2011-04-26 12:00:00,40.69,40.74,40.65,40.67,223200.0,30.2777,30.3149,30.2479,30.2628,223200.0
2011-04-26 12:30:00,40.67,40.71,40.63,40.68,423900.0,30.2628,30.2926,30.233,30.2702,423900.0
2011-04-26 13:00:00,40.68,40.68,40.59,40.64,136000.0,30.2702,30.2702,30.2033,30.2405,136000.0
2011-04-26 13:30:00,40.63,40.63,40.53,40.55,500400.0,30.233,30.233,30.1586,30.1735,500400.0
2011-04-26 14:00:00,40.55,40.56,40.49,40.53,192900.0,30.1735,30.181,30.1289,30.1586,192900.0
2011-04-26 14:30:00,40.53,40.56,40.5,40.52,218200.0,30.1586,30.181,30.1363,30.1512,218200.0
2011-04-26 15:00:00,40.52,40.6,40.52,40.59,402700.0,30.1512,30.2107,30.1512,30.2033,402700.0
2011-04-26 15:30:00,40.58,40.6,40.52,40.57,1317300.0,30.1958,30.2107,30.1512,30.1884,1317300.0
2011-04-27 09:30:00,40.65,40.65,40.3,40.35,1272100.0,30.2479,30.2479,29.9875,30.0247,1272100.0
2011-04-27 10:00:00,40.35,40.37,39.91,39.98,2861100.0,30.0247,30.0396,29.6973,29.7494,2861100.0
2011-04-27 10:30:00,39.98,40.0,39.89,39.91,1107600.0,29.7494,29.7643,29.6824,29.6973,1107600.0
2011-04-27 11:00:00,39.9,40.05,39.9,40.05,390300.0,29.6898,29.8015,29.6898,29.8015,390300.0
2011-04-27 11:30:00,40.04,40.15,40.04,40.11,637000.0,29.794,29.8759,29.794,29.8461,637000.0
2011-04-27 12:00:00,40.1,40.13,40.05,40.05,590700.0,29.8387,29.861,29.8015,29.8015,590700.0
2011-04-27 12:30:00,40.05,40.28,40.03,40.2,970900.0,29.8015,29.9726,29.7866,29.9131,970900.0
2011-04-27 13:00:00,40.2,40.37,40.18,40.32,231400.0,29.9131,30.0396,29.8982,30.0024,231400.0
2011-04-27 13:30:00,40.32,40.46,40.28,40.46,242300.0,30.0024,30.1065,29.9726,30.1065,242300.0
2011-04-27 14:00:00,40.46,40.5,40.27,40.28,773100.0,30.1065,30.1363,29.9652,29.9726,773100.0
2011-04-27 14:30:00,40.27,40.48,40.27,40.47,666500.0,29.9652,30.1214,29.9652,30.114,666500.0
2011-04-27 15:00:00,40.47,40.56,40.47,40.55,418200.0,30.114,30.181,30.114,30.1735,418200.0
2011-04-27 15:30:00,40.55,40.71,40.55,40.65,1476000.0,30.1735,30.2926,30.1735,30.2479,1476000.0
2011-04-28 09:30:00,40.67,40.91,40.55,40.87,1440700.0,30.2628,30.4414,30.1735,30.4116,1440700.0
2011-04-28 10:00:00,40.89,40.91,40.7,40.77,1065500.0,30.4265,30.4414,30.2851,30.3372,1065500.0
2011-04-28 10:30:00,40.78,40.9,40.73,40.89,1436300.0,30.3447,30.4339,30.3075,30.4265,1436300.0
2011-04-28 11:00:00,40.89,41.01,40.87,40.99,2016400.0,30.4265,30.5158,30.4116,30.5009,2016400.0
2011-04-28 11:30:00,40.98,41.02,40.74,40.79,1566800.0,30.4935,30.5232,30.3149,30.3521,1566800.0
2011-04-28 12:00:00,40.8,40.82,40.68,40.82,255500.0,30.3595,30.3744,30.2702,30.3744,255500.0
2011-04-28 12:30:00,40.82,40.84,40.71,40.71,805000.0,30.3744,30.3893,30.2926,30.2926,805000.0
2011-04-28 13:00:00,40.71,40.77,40.56,40.64,1094800.0,30.2926,30.3372,30.181,30.2405,1094800.0
2011-04-28 13:30:00,40.64,40.66,40.57,40.61,184300.0,30.2405,30.2554,30.1884,30.2182,184300.0
2011-04-28 14:00:00,40.61,40.67,40.58,40.59,555200.0,30.2182,30.2628,30.1958,30.2033,555200.0
2011-04-28 14:30:00,40.59,40.67,40.58,40.61,849200.0,30.2033,30.2628,30.1958,30.2182,849200.0
2011-04-28 15:00:00,40.61,40.65,40.52,40.63,995500.0,30.2182,30.2479,30.1512,30.233,995500.0
2011-04-28 15:30:00,40.63,40.78,40.63,40.75,932000.0,30.233,30.3447,30.233,30.3223,932000.0
2011-04-29 09:30:00,40.89,41.0,40.67,40.68,1148900.0,30.4265,30.5084,30.2628,30.2702,1148900.0
2011-04-29 10:00:00,40.69,40.75,40.62,40.75,662500.0,30.2777,30.3223,30.2256,30.3223,662500.0
2011-04-29 10:30:00,40.75,40.76,40.61,40.62,559800.0,30.3223,30.3298,30.2182,30.2256,559800.0
2011-04-29 11:00:00,40.62,40.7,40.59,40.64,728700.0,30.2256,30.2851,30.2033,30.2405,728700.0
2011-04-29 11:30:00,40.63,40.78,40.62,40.71,1499000.0,30.233,30.3447,30.2256,30.2926,1499000.0
2011-04-29 12:00:00,40.72,40.8,40.68,40.79,1825900.0,30.3,30.3595,30.2702,30.3521,1825900.0
2011-04-29 12:30:00,40.79,40.81,40.75,40.78,141700.0,30.3521,30.367,30.3223,30.3447,141700.0
2011-04-29 13:00:00,40.78,40.84,40.77,40.83,927700.0,30.3447,30.3893,30.3372,30.3819,927700.0
2011-04-29 13:30:00,40.82,40.88,40.82,40.86,89400.0,30.3744,30.4191,30.3744,30.4042,89400.0
2011-04-29 14:00:00,40.86,40.9,40.85,40.9,463600.0,30.4042,30.4339,30.3967,30.4339,463600.0
2011-04-29 14:30:00,40.91,40.94,40.88,40.9,173200.0,30.4414,30.4637,30.4191,30.4339,173200.0
2011-04-29 15:00:00,40.9,40.9,40.75,40.79,564500.0,30.4339,30.4339,30.3223,30.3521,564500.0
2011-04-29 15:30:00,40.79,40.88,40.78,40.85,1380500.0,30.3521,30.4191,30.3447,30.3967,1380500.0
2011-05-02 09:30:00,41.02,41.12,40.77,40.98,1719900.0,30.5232,30.5977,30.3372,30.4935,1719900.0
2011-05-02 10:00:00,40.98,41.15,40.93,41.13,416000.0,30.4935,30.62,30.4563,30.6051,416000.0
2011-05-02 10:30:00,41.14,41.16,41.05,41.09,232000.0,30.6125,30.6274,30.5456,30.5753,232000.0
2011-05-02 11:00:00,41.09,41.16,41.0,41.01,730900.0,30.5753,30.6274,30.5084,30.5158,730900.0
2011-05-02 11:30:00,41.0,41.0,40.87,40.91,637500.0,30.5084,30.5084,30.4116,30.4414,637500.0
2011-05-02 12:00:00,40.91,40.97,40.69,40.69,782300.0,30.4414,30.486,30.2777,30.2777,782300.0
2011-05-02 12:30:00,40.69,40.77,40.63,40.73,514400.0,30.2777,30.3372,30.233,30.3075,514400.0
2011-05-02 13:00:00,40.74,40.86,40.73,40.85,597700.0,30.3149,30.4042,30.3075,30.3967,597700.0
2011-05-02 13:30:00,40.85,40.88,40.81,40.85,225300.0,30.3967,30.4191,30.367,30.3967,225300.0
2011-05-02 14:00:00,40.85,40.88,40.73,40.74,682800.0,30.3967,30.4191,30.3075,30.3149,682800.0
2011-05-02 14:30:00,40.74,40.8,40.67,40.68,541000.0,30.3149,30.3595,30.2628,30.2702,541000.0
2011-05-02 15:00:00,40.67,40.74,40.58,40.59,791700.0,30.2628,30.3149,30.1958,30.2033,791700.0
2011-05-02 15:30:00,40.59,40.64,40.5,40.6,1640900.0,30.2033,30.2405,30.1363,30.2107,1640900.0
2011-05-03 09:30:00,40.55,40.58,40.3,40.47,1526800.0,30.1735,30.1958,29.9875,30.114,1526800.0
2011-05-03 10:00:00,40.48,40.6,40.41,40.45,979000.0,30.1214,30.2107,30.0693,30.0991,979000.0
2011-05-03 10:30:00,40.46,40.47,40.14,40.3,1129900.0,30.1065,30.114,29.8684,29.9875,1129900.0
2011-05-03 11:00:00,40.3,40.52,40.25,40.37,1048300.0,29.9875,30.1512,29.9503,30.0396,1048300.0
2011-05-03 11:30:00,40.37,40.52,40.36,40.45,619200.0,30.0396,30.1512,30.0321,30.0991,619200.0
2011-05-03 12:00:00,40.46,40.53,40.36,40.38,852100.0,30.1065,30.1586,30.0321,30.047,852100.0
2011-05-03 12:30:00,40.38,40.39,40.23,40.25,914300.0,30.047,30.0545,29.9354,29.9503,914300.0
2011-05-03 13:00:00,40.26,40.37,40.2,40.21,1230100.0,29.9577,30.0396,29.9131,29.9205,1230100.0
2011-05-03 13:30:00,40.21,40.29,40.03,40.08,927000.0,29.9205,29.98,29.7866,29.8238,927000.0
2011-05-03 14:00:00,40.07,40.08,39.9,40.0,599000.0,29.8163,29.8238,29.6898,29.7643,599000.0
2011-05-03 14:30:00,40.01,40.04,39.89,39.93,540100.0,29.7717,29.794,29.6824,29.7122,540100.0
2011-05-03 15:00:00,39.93,40.13,39.92,40.12,1185500.0,29.7122,29.861,29.7047,29.8535,1185500.0
2011-05-03 15:30:00,40.13,40.23,40.08,40.21,2011900.0,29.861,29.9354,29.8238,29.9205,2011900.0
2011-05-04 09:30:00,40.17,40.22,39.86,39.93,1690200.0,29.8908,29.928,29.6601,29.7122,1690200.0
2011-05-04 10:00:00,39.92,39.94,39.64,39.7,1619600.0,29.7047,29.7196,29.4964,29.541,1619600.0
2011-05-04 10:30:00,39.7,39.73,39.54,39.6,994900.0,29.541,29.5633,29.422,29.4666,994900.0
2011-05-04 11:00:00,39.61,39.64,39.35,39.45,1966000.0,29.4741,29.4964,29.2806,29.355,1966000.0
2011-05-04 11:30:00,39.44,39.45,39.32,39.4,906100.0,29.3476,29.355,29.2583,29.3178,906100.0
2011-05-04 12:00:00,39.4,39.46,39.28,39.31,1005700.0,29.3178,29.3624,29.2285,29.2508,1005700.0
2011-05-04 12:30:00,39.31,39.33,39.23,39.3,2431100.0,29.2508,29.2657,29.1913,29.2434,2431100.0
2011-05-04 13:00:00,39.3,39.51,39.28,39.51,1963200.0,29.2434,29.3996,29.2285,29.3996,1963200.0
2011-05-04 13:30:00,39.5,39.66,39.5,39.63,1390600.0,29.3922,29.5113,29.3922,29.4889,1390600.0
2011-05-04 14:00:00,39.63,39.72,39.43,39.68,993500.0,29.4889,29.5559,29.3401,29.5261,993500.0
2011-05-04 14:30:00,39.68,39.77,39.64,39.66,422100.0,29.5261,29.5931,29.4964,29.5113,422100.0
2011-05-04 15:00:00,39.66,39.69,39.51,39.68,1427200.0,29.5113,29.5336,29.3996,29.5261,1427200.0
2011-05-04 15:30:00,39.68,39.69,39.46,39.51,3126800.0,29.5261,29.5336,29.3624,29.3996,3126800.0
2011-05-05 09:30:00,39.22,39.59,39.05,39.58,3558900.0,29.1838,29.4592,29.0574,29.4517,3558900.0
2011-05-05 10:00:00,39.58,39.75,39.44,39.45,2134400.0,29.4517,29.5782,29.3476,29.355,2134400.0
2011-05-05 10:30:00,39.45,39.58,39.32,39.42,1479100.0,29.355,29.4517,29.2583,29.3327,1479100.0
2011-05-05 11:00:00,39.41,39.43,39.08,39.28,2060100.0,29.3252,29.3401,29.0797,29.2285,2060100.0
2011-05-05 11:30:00,39.28,39.58,39.27,39.45,2251100.0,29.2285,29.4517,29.2211,29.355,2251100.0
2011-05-05 12:00:00,39.45,39.65,39.45,39.57,1868700.0,29.355,29.5038,29.355,29.4443,1868700.0
2011-05-05 12:30:00,39.56,39.56,39.43,39.47,384400.0,29.4368,29.4368,29.3401,29.3699,384400.0
2011-05-05 13:00:00,39.46,39.55,39.42,39.46,929500.0,29.3624,29.4294,29.3327,29.3624,929500.0
2011-05-05 13:30:00,39.45,39.47,39.31,39.38,662800.0,29.355,29.3699,29.2508,29.3029,662800.0
2011-05-05 14:00:00,39.38,39.39,39.22,39.38,533000.0,29.3029,29.3103,29.1838,29.3029,533000.0
2011-05-05 14:30:00,39.37,39.48,39.22,39.23,662800.0,29.2955,29.3773,29.1838,29.1913,662800.0
2011-05-05 15:00:00,39.23,39.26,38.83,38.86,3103700.0,29.1913,29.2136,28.8936,28.916,3103700.0
2011-05-05 15:30:00,38.85,39.16,38.84,39.03,3687000.0,28.9085,29.1392,28.9011,29.0425,3687000.0
2011-05-06 09:30:00,39.73,39.92,39.52,39.58,2314100.0,29.5633,29.7047,29.4071,29.4517,2314100.0
2011-05-06 10:00:00,39.59,39.79,39.59,39.71,1488400.0,29.4592,29.608,29.4592,29.5485,1488400.0
2011-05-06 10:30:00,39.71,39.81,39.66,39.7,834600.0,29.5485,29.6229,29.5113,29.541,834600.0
2011-05-06 11:00:00,39.7,39.9,39.7,39.82,720300.0,29.541,29.6898,29.541,29.6303,720300.0
2011-05-06 11:30:00,39.82,39.85,39.68,39.75,840800.0,29.6303,29.6526,29.5261,29.5782,840800.0
2011-05-06 12:00:00,39.75,39.79,39.44,39.51,2022000.0,29.5782,29.608,29.3476,29.3996,2022000.0
2011-05-06 12:30:00,39.51,39.59,39.37,39.47,981600.0,29.3996,29.4592,29.2955,29.3699,981600.0
2011-05-06 13:00:00,39.48,39.54,39.19,39.36,1330800.0,29.3773,29.422,29.1615,29.288,1330800.0
2011-05-06 13:30:00,39.35,39.46,39.31,39.4,506100.0,29.2806,29.3624,29.2508,29.3178,506100.0
2011-05-06 14:00:00,39.4,39.4,39.18,39.22,1903600.0,29.3178,29.3178,29.1541,29.1838,1903600.0
2011-05-06 14:30:00,39.22,39.26,39.12,39.22,1814700.0,29.1838,29.2136,29.1094,29.1838,1814700.0
2011-05-06 15:00:00,39.21,39.43,39.2,39.26,1746100.0,29.1764,29.3401,29.169,29.2136,1746100.0
2011-05-06 15:30:00,39.26,39.44,39.26,39.34,2220400.0,29.2136,29.3476,29.2136,29.2731,2220400.0
2011-05-09 09:30:00,39.43,39.72,39.43,39.47,2820600.0,29.3401,29.5559,29.3401,29.3699,2820600.0
2011-05-09 10:00:00,39.47,39.62,39.42,39.5,1147200.0,29.3699,29.4815,29.3327,29.3922,1147200.0
2011-05-09 10:30:00,39.51,39.57,39.39,39.54,1081300.0,29.3996,29.4443,29.3103,29.422,1081300.0
2011-05-09 11:00:00,39.55,39.64,39.54,39.58,408800.0,29.4294,29.4964,29.422,29.4517,408800.0
2011-05-09 11:30:00,39.59,39.7,39.52,39.69,418100.0,29.4592,29.541,29.4071,29.5336,418100.0
2011-05-09 12:00:00,39.69,39.9,39.65,39.79,890900.0,29.5336,29.6898,29.5038,29.608,890900.0
2011-05-09 12:30:00,39.79,39.87,39.77,39.78,200900.0,29.608,29.6675,29.5931,29.6005,200900.0
2011-05-09 13:00:00,39.77,39.86,39.77,39.8,380500.0,29.5931,29.6601,29.5931,29.6154,380500.0
2011-05-09 13:30:00,39.81,39.94,39.81,39.91,279800.0,29.6229,29.7196,29.6229,29.6973,279800.0
2011-05-09 14:00:00,39.91,39.97,39.87,39.93,382800.0,29.6973,29.7419,29.6675,29.7122,382800.0
2011-05-09 14:30:00,39.94,40.04,39.93,39.95,495100.0,29.7196,29.794,29.7122,29.727,495100.0
2011-05-09 15:00:00,39.96,40.01,39.93,39.93,852600.0,29.7345,29.7717,29.7122,29.7122,852600.0
2011-05-09 15:30:00,39.93,40.02,39.89,39.95,2542800.0,29.7122,29.7791,29.6824,29.727,2542800.0
2011-05-10 09:30:00,40.08,40.12,39.82,40.07,1402300.0,29.8238,29.8535,29.6303,29.8163,1402300.0
2011-05-10 10:00:00,40.08,40.22,40.01,40.13,1212800.0,29.8238,29.928,29.7717,29.861,1212800.0
2011-05-10 10:30:00,40.13,40.17,40.03,40.13,661300.0,29.861,29.8908,29.7866,29.861,661300.0
2011-05-10 11:00:00,40.12,40.19,40.03,40.07,703700.0,29.8535,29.9056,29.7866,29.8163,703700.0
2011-05-10 11:30:00,40.07,40.16,40.02,40.13,319400.0,29.8163,29.8833,29.7791,29.861,319400.0
2011-05-10 12:00:00,40.13,40.17,40.09,40.14,415900.0,29.861,29.8908,29.8312,29.8684,415900.0
2011-05-10 12:30:00,40.14,40.17,40.07,40.11,739300.0,29.8684,29.8908,29.8163,29.8461,739300.0
2011-05-10 13:00:00,40.11,40.12,40.04,40.1,503100.0,29.8461,29.8535,29.794,29.8387,503100.0
2011-05-10 13:30:00,40.1,40.14,40.05,40.14,314700.0,29.8387,29.8684,29.8015,29.8684,314700.0
2011-05-10 14:00:00,40.14,40.19,40.08,40.12,226800.0,29.8684,29.9056,29.8238,29.8535,226800.0
2011-05-10 14:30:00,40.12,40.25,40.09,40.24,518300.0,29.8535,29.9503,29.8312,29.9428,518300.0
2011-05-10 15:00:00,40.24,40.34,40.2,40.3,534700.0,29.9428,30.0172,29.9131,29.9875,534700.0
2011-05-10 15:30:00,40.29,40.3,40.19,40.23,3477300.0,29.98,29.9875,29.9056,29.9354,3477300.0
2011-05-11 09:30:00,40.15,40.18,39.65,39.7,1630400.0,29.8759,29.8982,29.5038,29.541,1630400.0
2011-05-11 10:00:00,39.7,39.76,39.6,39.63,1134000.0,29.541,29.5857,29.4666,29.4889,1134000.0
2011-05-11 10:30:00,39.63,39.67,39.51,39.6,1044200.0,29.4889,29.5187,29.3996,29.4666,1044200.0
2011-05-11 11:00:00,39.6,39.74,39.59,39.71,533700.0,29.4666,29.5708,29.4592,29.5485,533700.0
2011-05-11 11:30:00,39.72,39.74,39.47,39.49,807000.0,29.5559,29.5708,29.3699,29.3848,807000.0
2011-05-11 12:00:00,39.49,39.5,39.12,39.24,2699700.0,29.3848,29.3922,29.1094,29.1987,2699700.0
2011-05-11 12:30:00,39.23,39.32,39.14,39.19,1305100.0,29.1913,29.2583,29.1243,29.1615,1305100.0
2011-05-11 13:00:00,39.2,39.22,39.14,39.16,455800.0,29.169,29.1838,29.1243,29.1392,455800.0
2011-05-11 13:30:00,39.17,39.23,39.04,39.18,410100.0,29.1466,29.1913,29.0499,29.1541,410100.0
2011-05-11 14:00:00,39.17,39.2,39.02,39.07,688400.0,29.1466,29.169,29.035,29.0722,688400.0
2011-05-11 14:30:00,39.08,39.22,39.07,39.14,1274200.0,29.0797,29.1838,29.0722,29.1243,1274200.0
2011-05-11 15:00:00,39.14,39.26,39.09,39.18,808800.0,29.1243,29.2136,29.0871,29.1541,808800.0
2011-05-11 15:30:00,39.18,39.2,39.03,39.15,3539900.0,29.1541,29.169,29.0425,29.1318,3539900.0
2011-05-12 09:30:00,39.07,39.13,38.69,38.89,1853300.0,29.0722,29.1169,28.7895,28.9383,1853300.0
2011-05-12 10:00:00,38.89,39.1,38.67,39.09,2650100.0,28.9383,29.0946,28.7746,29.0871,2650100.0
2011-05-12 10:30:00,39.08,39.17,38.85,38.92,1593600.0,29.0797,29.1466,28.9085,28.9606,1593600.0
2011-05-12 11:00:00,38.91,39.18,38.87,39.15,1772500.0,28.9532,29.1541,28.9234,29.1318,1772500.0
2011-05-12 11:30:00,39.15,39.25,39.02,39.03,1470100.0,29.1318,29.2062,29.035,29.0425,1470100.0
2011-05-12 12:00:00,39.03,39.1,38.96,39.09,1091700.0,29.0425,29.0946,28.9904,29.0871,1091700.0
2011-05-12 12:30:00,39.09,39.21,39.05,39.2,830500.0,29.0871,29.1764,29.0574,29.169,830500.0
2011-05-12 13:00:00,39.2,39.39,39.19,39.3,683300.0,29.169,29.3103,29.1615,29.2434,683300.0
2011-05-12 13:30:00,39.31,39.35,39.22,39.24,302800.0,29.2508,29.2806,29.1838,29.1987,302800.0
2011-05-12 14:00:00,39.25,39.32,39.12,39.16,777400.0,29.2062,29.2583,29.1094,29.1392,777400.0
2011-05-12 14:30:00,39.15,39.24,39.11,39.15,1149600.0,29.1318,29.1987,29.102,29.1318,1149600.0
2011-05-12 15:00:00,39.14,39.19,39.07,39.11,574300.0,29.1243,29.1615,29.0722,29.102,574300.0
2011-05-12 15:30:00,39.11,39.22,39.04,39.17,2272300.0,29.102,29.1838,29.0499,29.1466,2272300.0
2011-05-13 09:30:00,39.3,39.32,39.09,39.14,1172900.0,29.2434,29.2583,29.0871,29.1243,1172900.0
2011-05-13 10:00:00,39.14,39.25,38.97,39.19,1310900.0,29.1243,29.2062,28.9978,29.1615,1310900.0
2011-05-13 10:30:00,39.19,39.37,39.16,39.23,1090300.0,29.1615,29.2955,29.1392,29.1913,1090300.0
2011-05-13 11:00:00,39.22,39.23,38.91,38.92,1956400.0,29.1838,29.1913,28.9532,28.9606,1956400.0
2011-05-13 11:30:00,38.91,39.01,38.78,38.78,1843800.0,28.9532,29.0276,28.8564,28.8564,1843800.0
2011-05-13 12:00:00,38.79,38.84,38.53,38.68,1593100.0,28.8639,28.9011,28.6704,28.782,1593100.0
2011-05-13 12:30:00,38.68,38.81,38.64,38.68,1528100.0,28.782,28.8788,28.7523,28.782,1528100.0
2011-05-13 13:00:00,38.68,38.69,38.58,38.62,2048000.0,28.782,28.7895,28.7076,28.7374,2048000.0
2011-05-13 13:30:00,38.64,38.67,38.58,38.61,891200.0,28.7523,28.7746,28.7076,28.7299,891200.0
2011-05-13 14:00:00,38.61,38.85,38.59,38.8,1416300.0,28.7299,28.9085,28.7151,28.8713,1416300.0
2011-05-13 14:30:00,38.81,38.82,38.61,38.63,1133300.0,28.8788,28.8862,28.7299,28.7448,1133300.0
2011-05-13 15:00:00,38.63,38.73,38.56,38.58,507700.0,28.7448,28.8192,28.6927,28.7076,507700.0
2011-05-13 15:30:00,38.58,38.68,38.56,38.64,2259700.0,28.7076,28.782,28.6927,28.7523,2259700.0
2011-05-16 09:30:00,38.51,39.0,38.38,38.7,3357200.0,28.6555,29.0201,28.5588,28.7969,3357200.0
2011-05-16 10:00:00,38.7,38.96,38.68,38.93,3104900.0,28.7969,28.9904,28.782,28.9681,3104900.0
2011-05-16 10:30:00,38.93,39.21,38.9,39.2,2034500.0,28.9681,29.1764,28.9457,29.169,2034500.0
2011-05-16 11:00:00,39.21,39.25,39.1,39.14,2405000.0,29.1764,29.2062,29.0946,29.1243,2405000.0
2011-05-16 11:30:00,39.14,39.21,38.97,39.0,1197000.0,29.1243,29.1764,28.9978,29.0201,1197000.0
2011-05-16 12:00:00,39.01,39.01,38.85,38.92,282700.0,29.0276,29.0276,28.9085,28.9606,282700.0
2011-05-16 12:30:00,38.92,39.0,38.73,38.75,560300.0,28.9606,29.0201,28.8192,28.8341,560300.0
2011-05-16 13:00:00,38.74,38.79,38.66,38.76,829900.0,28.8267,28.8639,28.7672,28.8416,829900.0
2011-05-16 13:30:00,38.76,38.9,38.75,38.81,338400.0,28.8416,28.9457,28.8341,28.8788,338400.0
2011-05-16 14:00:00,38.81,38.92,38.67,38.67,416000.0,28.8788,28.9606,28.7746,28.7746,416000.0
2011-05-16 14:30:00,38.67,38.73,38.57,38.63,807100.0,28.7746,28.8192,28.7002,28.7448,807100.0
2011-05-16 15:00:00,38.63,38.74,38.56,38.57,828900.0,28.7448,28.8267,28.6927,28.7002,828900.0
2011-05-16 15:30:00,38.57,38.62,38.41,38.5,2380500.0,28.7002,28.7374,28.5811,28.6481,2380500.0
2011-05-17 09:30:00,38.37,38.46,38.12,38.4,2484800.0,28.5514,28.6183,28.3653,28.5737,2484800.0
2011-05-17 10:00:00,38.4,38.44,38.16,38.39,1976800.0,28.5737,28.6034,28.3951,28.5662,1976800.0
2011-05-17 10:30:00,38.39,38.44,38.12,38.15,955500.0,28.5662,28.6034,28.3653,28.3877,955500.0
2011-05-17 11:00:00,38.14,38.15,37.93,37.96,2378400.0,28.3802,28.3877,28.224,28.2463,2378400.0
2011-05-17 11:30:00,37.95,38.04,37.83,37.99,1253300.0,28.2388,28.3058,28.1495,28.2686,1253300.0
2011-05-17 12:00:00,38.0,38.19,37.94,38.11,855600.0,28.276,28.4174,28.2314,28.3579,855600.0
2011-05-17 12:30:00,38.11,38.26,37.93,38.0,2379600.0,28.3579,28.4695,28.224,28.276,2379600.0
2011-05-17 13:00:00,38.01,38.13,37.94,38.11,956300.0,28.2835,28.3728,28.2314,28.3579,956300.0
2011-05-17 13:30:00,38.11,38.16,38.05,38.11,1169100.0,28.3579,28.3951,28.3132,28.3579,1169100.0
2011-05-17 14:00:00,38.11,38.22,37.99,38.01,525000.0,28.3579,28.4397,28.2686,28.2835,525000.0
2011-05-17 14:30:00,38.0,38.19,37.92,38.19,1521400.0,28.276,28.4174,28.2165,28.4174,1521400.0
2011-05-17 15:00:00,38.19,38.2,38.0,38.05,1187600.0,28.4174,28.4249,28.276,28.3132,1187600.0
2011-05-17 15:30:00,38.05,38.17,37.99,38.09,3484800.0,28.3132,28.4025,28.2686,28.343,3484800.0
2011-05-18 09:30:00,38.24,38.49,38.04,38.46,2042700.0,28.4546,28.6407,28.3058,28.6183,2042700.0
2011-05-18 10:00:00,38.47,38.67,38.42,38.65,1125400.0,28.6258,28.7746,28.5886,28.7597,1125400.0
2011-05-18 10:30:00,38.65,38.71,38.56,38.6,1747700.0,28.7597,28.8044,28.6927,28.7225,1747700.0
2011-05-18 11:00:00,38.6,38.68,38.52,38.56,413200.0,28.7225,28.782,28.663,28.6927,413200.0
2011-05-18 11:30:00,38.56,38.65,38.54,38.63,448800.0,28.6927,28.7597,28.6779,28.7448,448800.0
2011-05-18 12:00:00,38.64,38.69,38.56,38.69,1541200.0,28.7523,28.7895,28.6927,28.7895,1541200.0
2011-05-18 12:30:00,38.69,38.74,38.66,38.68,262700.0,28.7895,28.8267,28.7672,28.782,262700.0
2011-05-18 13:00:00,38.69,38.8,38.68,38.74,303000.0,28.7895,28.8713,28.782,28.8267,303000.0
2011-05-18 13:30:00,38.75,38.86,38.75,38.82,449300.0,28.8341,28.916,28.8341,28.8862,449300.0
2011-05-18 14:00:00,38.82,38.86,38.69,38.73,1643800.0,28.8862,28.916,28.7895,28.8192,1643800.0
2011-05-18 14:30:00,38.73,38.8,38.67,38.72,740200.0,28.8192,28.8713,28.7746,28.8118,740200.0
2011-05-18 15:00:00,38.71,38.91,38.7,38.91,776600.0,28.8044,28.9532,28.7969,28.9532,776600.0
2011-05-18 15:30:00,38.91,38.95,38.87,38.88,3224700.0,28.9532,28.9829,28.9234,28.9309,3224700.0
2011-05-19 09:30:00,38.95,39.31,38.95,39.3,1398900.0,28.9829,29.2508,28.9829,29.2434,1398900.0
2011-05-19 10:00:00,39.29,39.29,38.94,39.11,1948000.0,29.2359,29.2359,28.9755,29.102,1948000.0
2011-05-19 10:30:00,39.1,39.11,38.78,38.82,911800.0,29.0946,29.102,28.8564,28.8862,911800.0
2011-05-19 11:00:00,38.82,38.9,38.73,38.82,793900.0,28.8862,28.9457,28.8192,28.8862,793900.0
2011-05-19 11:30:00,38.82,38.88,38.77,38.8,728900.0,28.8862,28.9309,28.849,28.8713,728900.0
2011-05-19 12:00:00,38.8,39.09,38.79,39.08,543700.0,28.8713,29.0871,28.8639,29.0797,543700.0
2011-05-19 12:30:00,39.09,39.12,38.98,39.03,784000.0,29.0871,29.1094,29.0053,29.0425,784000.0
2011-05-19 13:00:00,39.03,39.12,38.99,39.03,320900.0,29.0425,29.1094,29.0127,29.0425,320900.0
2011-05-19 13:30:00,39.04,39.07,38.96,39.01,868700.0,29.0499,29.0722,28.9904,29.0276,868700.0
2011-05-19 14:00:00,39.01,39.04,38.79,38.81,662100.0,29.0276,29.0499,28.8639,28.8788,662100.0
2011-05-19 14:30:00,38.82,38.88,38.74,38.83,960100.0,28.8862,28.9309,28.8267,28.8936,960100.0
2011-05-19 15:00:00,38.83,38.91,38.83,38.83,446800.0,28.8936,28.9532,28.8936,28.8936,446800.0
2011-05-19 15:30:00,38.84,38.91,38.8,38.9,1806000.0,28.9011,28.9532,28.8713,28.9457,1806000.0
2011-05-20 09:30:00,38.8,38.85,38.22,38.29,2227100.0,28.8713,28.9085,28.4397,28.4918,2227100.0
2011-05-20 10:00:00,38.29,38.44,38.22,38.41,1252100.0,28.4918,28.6034,28.4397,28.5811,1252100.0
2011-05-20 10:30:00,38.41,38.45,38.21,38.38,2346400.0,28.5811,28.6109,28.4323,28.5588,2346400.0
2011-05-20 11:00:00,38.38,38.61,38.35,38.59,1129100.0,28.5588,28.7299,28.5365,28.7151,1129100.0
2011-05-20 11:30:00,38.6,38.71,38.54,38.57,563500.0,28.7225,28.8044,28.6779,28.7002,563500.0
2011-05-20 12:00:00,38.57,38.83,38.56,38.83,390600.0,28.7002,28.8936,28.6927,28.8936,390600.0
2011-05-20 12:30:00,38.84,38.87,38.75,38.78,1254800.0,28.9011,28.9234,28.8341,28.8564,1254800.0
2011-05-20 13:00:00,38.78,38.88,38.78,38.8,392300.0,28.8564,28.9309,28.8564,28.8713,392300.0
2011-05-20 13:30:00,38.81,38.91,38.76,38.81,345100.0,28.8788,28.9532,28.8416,28.8788,345100.0
2011-05-20 14:00:00,38.82,38.84,38.68,38.7,285300.0,28.8862,28.9011,28.782,28.7969,285300.0
2011-05-20 14:30:00,38.7,38.71,38.6,38.62,983400.0,28.7969,28.8044,28.7225,28.7374,983400.0
2011-05-20 15:00:00,38.61,38.66,38.56,38.6,986700.0,28.7299,28.7672,28.6927,28.7225,986700.0
2011-05-20 15:30:00,38.61,38.69,38.47,38.51,4021800.0,28.7299,28.7895,28.6258,28.6555,4021800.0
2011-05-23 09:30:00,37.89,38.1,37.73,38.0,2314200.0,28.1942,28.3505,28.0751,28.276,2314200.0
2011-05-23 10:00:00,37.99,38.14,37.93,38.0,1236600.0,28.2686,28.3802,28.224,28.276,1236600.0
2011-05-23 10:30:00,38.0,38.09,37.93,37.93,943700.0,28.276,28.343,28.224,28.224,943700.0
2011-05-23 11:00:00,37.92,38.03,37.9,37.96,845600.0,28.2165,28.2984,28.2016,28.2463,845600.0
2011-05-23 11:30:00,37.95,37.96,37.8,37.89,748500.0,28.2388,28.2463,28.1272,28.1942,748500.0
2011-05-23 12:00:00,37.9,37.93,37.8,37.93,465700.0,28.2016,28.224,28.1272,28.224,465700.0
2011-05-23 12:30:00,37.94,37.99,37.9,37.96,245100.0,28.2314,28.2686,28.2016,28.2463,245100.0
2011-05-23 13:00:00,37.96,37.96,37.86,37.9,634100.0,28.2463,28.2463,28.1719,28.2016,634100.0
2011-05-23 13:30:00,37.9,38.07,37.9,38.05,183700.0,28.2016,28.3281,28.2016,28.3132,183700.0
2011-05-23 14:00:00,38.06,38.17,38.05,38.1,672500.0,28.3207,28.4025,28.3132,28.3505,672500.0
2011-05-23 14:30:00,38.09,38.24,38.09,38.15,568700.0,28.343,28.4546,28.343,28.3877,568700.0
2011-05-23 15:00:00,38.16,38.22,38.09,38.13,803200.0,28.3951,28.4397,28.343,28.3728,803200.0
2011-05-23 15:30:00,38.14,38.19,38.08,38.13,1922500.0,28.3802,28.4174,28.3356,28.3728,1922500.0
2011-05-24 09:30:00,38.38,38.71,38.34,38.62,2532100.0,28.5588,28.8044,28.529,28.7374,2532100.0
2011-05-24 10:00:00,38.62,38.75,38.55,38.62,2082000.0,28.7374,28.8341,28.6853,28.7374,2082000.0
2011-05-24 10:30:00,38.61,38.66,38.36,38.38,1071600.0,28.7299,28.7672,28.5439,28.5588,1071600.0
2011-05-24 11:00:00,38.39,38.54,38.38,38.39,900500.0,28.5662,28.6779,28.5588,28.5662,900500.0
2011-05-24 11:30:00,38.38,38.52,38.3,38.3,597300.0,28.5588,28.663,28.4993,28.4993,597300.0
2011-05-24 12:00:00,38.29,38.34,38.22,38.25,2165400.0,28.4918,28.529,28.4397,28.4621,2165400.0
2011-05-24 12:30:00,38.25,38.27,38.17,38.18,687800.0,28.4621,28.4769,28.4025,28.41,687800.0
2011-05-24 13:00:00,38.19,38.3,38.14,38.19,512500.0,28.4174,28.4993,28.3802,28.4174,512500.0
2011-05-24 13:30:00,38.19,38.26,38.09,38.25,817800.0,28.4174,28.4695,28.343,28.4621,817800.0
2011-05-24 14:00:00,38.26,38.41,38.22,38.4,851500.0,28.4695,28.5811,28.4397,28.5737,851500.0
2011-05-24 14:30:00,38.41,38.43,38.3,38.34,300000.0,28.5811,28.596,28.4993,28.529,300000.0
2011-05-24 15:00:00,38.34,38.46,38.33,38.42,493500.0,28.529,28.6183,28.5216,28.5886,493500.0
2011-05-24 15:30:00,38.42,38.45,38.27,38.31,1859300.0,28.5886,28.6109,28.4769,28.5067,1859300.0
2011-05-25 09:30:00,38.23,38.56,38.15,38.46,2945400.0,28.4472,28.6927,28.3877,28.6183,2945400.0
2011-05-25 10:00:00,38.47,38.59,38.38,38.56,1715100.0,28.6258,28.7151,28.5588,28.6927,1715100.0
2011-05-25 10:30:00,38.56,38.77,38.5,38.69,1088100.0,28.6927,28.849,28.6481,28.7895,1088100.0
2011-05-25 11:00:00,38.7,38.93,38.69,38.85,1200700.0,28.7969,28.9681,28.7895,28.9085,1200700.0
2011-05-25 11:30:00,38.85,38.98,38.85,38.87,615900.0,28.9085,29.0053,28.9085,28.9234,615900.0
2011-05-25 12:00:00,38.87,38.9,38.8,38.87,495100.0,28.9234,28.9457,28.8713,28.9234,495100.0
2011-05-25 12:30:00,38.87,38.91,38.77,38.86,624000.0,28.9234,28.9532,28.849,28.916,624000.0
2011-05-25 13:00:00,38.85,38.9,38.76,38.77,682400.0,28.9085,28.9457,28.8416,28.849,682400.0
2011-05-25 13:30:00,38.77,38.86,38.77,38.79,797500.0,28.849,28.916,28.849,28.8639,797500.0
2011-05-25 14:00:00,38.79,38.93,38.77,38.92,448500.0,28.8639,28.9681,28.849,28.9606,448500.0
2011-05-25 14:30:00,38.92,38.94,38.87,38.91,371000.0,28.9606,28.9755,28.9234,28.9532,371000.0
2011-05-25 15:00:00,38.9,39.06,38.89,38.99,688900.0,28.9457,29.0648,28.9383,29.0127,688900.0
2011-05-25 15:30:00,38.99,39.0,38.81,38.84,2834100.0,29.0127,29.0201,28.8788,28.9011,2834100.0
2011-05-26 09:30:00,38.73,38.97,38.57,38.64,1367800.0,28.8192,28.9978,28.7002,28.7523,1367800.0
2011-05-26 10:00:00,38.64,38.71,38.52,38.69,1448000.0,28.7523,28.8044,28.663,28.7895,1448000.0
2011-05-26 10:30:00,38.69,38.78,38.59,38.61,845500.0,28.7895,28.8564,28.7151,28.7299,845500.0
2011-05-26 11:00:00,38.62,38.72,38.55,38.71,509100.0,28.7374,28.8118,28.6853,28.8044,509100.0
2011-05-26 11:30:00,38.72,38.76,38.62,38.73,353500.0,28.8118,28.8416,28.7374,28.8192,353500.0
2011-05-26 12:00:00,38.73,38.79,38.69,38.79,304500.0,28.8192,28.8639,28.7895,28.8639,304500.0
2011-05-26 12:30:00,38.8,38.96,38.67,38.89,562300.0,28.8713,28.9904,28.7746,28.9383,562300.0
2011-05-26 13:00:00,38.9,38.98,38.87,38.95,335700.0,28.9457,29.0053,28.9234,28.9829,335700.0
2011-05-26 13:30:00,38.94,38.97,38.88,38.9,256100.0,28.9755,28.9978,28.9309,28.9457,256100.0
2011-05-26 14:00:00,38.91,39.01,38.9,39.0,503200.0,28.9532,29.0276,28.9457,29.0201,503200.0
2011-05-26 14:30:00,39.01,39.06,38.95,39.01,444900.0,29.0276,29.0648,28.9829,29.0276,444900.0
2011-05-26 15:00:00,39.01,39.02,38.87,39.01,592300.0,29.0276,29.035,28.9234,29.0276,592300.0
2011-05-26 15:30:00,39.01,39.03,38.87,38.92,2366800.0,29.0276,29.0425,28.9234,28.9606,2366800.0
2011-05-27 09:30:00,39.24,39.41,39.16,39.33,860700.0,29.1987,29.3252,29.1392,29.2657,860700.0
2011-05-27 10:00:00,39.33,39.41,39.23,39.38,1403300.0,29.2657,29.3252,29.1913,29.3029,1403300.0
2011-05-27 10:30:00,39.38,39.45,39.27,39.44,631600.0,29.3029,29.355,29.2211,29.3476,631600.0
2011-05-27 11:00:00,39.44,39.49,39.41,39.43,669400.0,29.3476,29.3848,29.3252,29.3401,669400.0
2011-05-27 11:30:00,39.43,39.51,39.38,39.44,237200.0,29.3401,29.3996,29.3029,29.3476,237200.0
2011-05-27 12:00:00,39.44,39.47,39.37,39.39,976200.0,29.3476,29.3699,29.2955,29.3103,976200.0
2011-05-27 12:30:00,39.39,39.44,39.36,39.36,515500.0,29.3103,29.3476,29.288,29.288,515500.0
2011-05-27 13:00:00,39.36,39.38,39.31,39.34,758900.0,29.288,29.3029,29.2508,29.2731,758900.0
2011-05-27 13:30:00,39.34,39.34,39.26,39.29,897900.0,29.2731,29.2731,29.2136,29.2359,897900.0
2011-05-27 14:00:00,39.28,39.3,39.24,39.27,529000.0,29.2285,29.2434,29.1987,29.2211,529000.0
2011-05-27 14:30:00,39.26,39.34,39.15,39.19,196100.0,29.2136,29.2731,29.1318,29.1615,196100.0
2011-05-27 15:00:00,39.19,39.31,39.16,39.29,379700.0,29.1615,29.2508,29.1392,29.2359,379700.0
2011-05-27 15:30:00,39.29,39.34,39.26,39.32,1367100.0,29.2359,29.2731,29.2136,29.2583,1367100.0
2011-05-31 09:30:00,39.71,39.87,39.56,39.58,1280200.0,29.5485,29.6675,29.4368,29.4517,1280200.0
2011-05-31 10:00:00,39.57,39.59,39.46,39.54,705700.0,29.4443,29.4592,29.3624,29.422,705700.0
2011-05-31 10:30:00,39.55,39.56,39.41,39.52,565100.0,29.4294,29.4368,29.3252,29.4071,565100.0
2011-05-31 11:00:00,39.51,39.58,39.44,39.47,813500.0,29.3996,29.4517,29.3476,29.3699,813500.0
2011-05-31 11:30:00,39.47,39.52,39.38,39.4,306500.0,29.3699,29.4071,29.3029,29.3178,306500.0
2011-05-31 12:00:00,39.39,39.42,39.19,39.26,980300.0,29.3103,29.3327,29.1615,29.2136,980300.0
2011-05-31 12:30:00,39.25,39.28,39.16,39.25,268300.0,29.2062,29.2285,29.1392,29.2062,268300.0
2011-05-31 13:00:00,39.24,39.38,39.23,39.33,239000.0,29.1987,29.3029,29.1913,29.2657,239000.0
2011-05-31 13:30:00,39.33,39.51,39.31,39.46,1135800.0,29.2657,29.3996,29.2508,29.3624,1135800.0
2011-05-31 14:00:00,39.47,39.49,39.42,39.44,251200.0,29.3699,29.3848,29.3327,29.3476,251200.0
2011-05-31 14:30:00,39.44,39.46,39.37,39.43,292600.0,29.3476,29.3624,29.2955,29.3401,292600.0
2011-05-31 15:00:00,39.43,39.6,39.39,39.55,2400000.0,29.3401,29.4666,29.3103,29.4294,2400000.0
2011-05-31 15:30:00,39.54,39.74,39.49,39.74,4391400.0,29.422,29.5708,29.3848,29.5708,4391400.0
2011-06-01 09:30:00,39.57,39.64,39.34,39.35,1123900.0,29.4443,29.4964,29.2731,29.2806,1123900.0
2011-06-01 10:00:00,39.35,39.35,39.1,39.11,1535700.0,29.2806,29.2806,29.0946,29.102,1535700.0
2011-06-01 10:30:00,39.11,39.18,38.99,39.1,1002100.0,29.102,29.1541,29.0127,29.0946,1002100.0
2011-06-01 11:00:00,39.1,39.23,39.07,39.23,959100.0,29.0946,29.1913,29.0722,29.1913,959100.0
2011-06-01 11:30:00,39.23,39.23,39.13,39.13,505400.0,29.1913,29.1913,29.1169,29.1169,505400.0
2011-06-01 12:00:00,39.13,39.17,38.85,38.88,1302900.0,29.1169,29.1466,28.9085,28.9309,1302900.0
2011-06-01 12:30:00,38.88,39.0,38.88,38.91,820500.0,28.9309,29.0201,28.9309,28.9532,820500.0
2011-06-01 13:00:00,38.91,38.96,38.66,38.72,1352600.0,28.9532,28.9904,28.7672,28.8118,1352600.0
2011-06-01 13:30:00,38.71,38.85,38.68,38.83,528400.0,28.8044,28.9085,28.782,28.8936,528400.0
2011-06-01 14:00:00,38.83,38.83,38.66,38.68,1094900.0,28.8936,28.8936,28.7672,28.782,1094900.0
2011-06-01 14:30:00,38.67,38.73,38.56,38.72,1221800.0,28.7746,28.8192,28.6927,28.8118,1221800.0
2011-06-01 15:00:00,38.72,38.77,38.56,38.63,1153600.0,28.8118,28.849,28.6927,28.7448,1153600.0
2011-06-01 15:30:00,38.63,38.67,38.46,38.5,3791100.0,28.7448,28.7746,28.6183,28.6481,3791100.0
2011-06-02 09:30:00,38.58,38.94,38.56,38.94,2428500.0,28.7076,28.9755,28.6927,28.9755,2428500.0
2011-06-02 10:00:00,38.94,38.99,38.64,38.73,2169900.0,28.9755,29.0127,28.7523,28.8192,2169900.0
2011-06-02 10:30:00,38.73,38.79,38.59,38.6,593100.0,28.8192,28.8639,28.7151,28.7225,593100.0
2011-06-02 11:00:00,38.6,38.62,38.28,38.3,916100.0,28.7225,28.7374,28.4844,28.4993,916100.0
2011-06-02 11:30:00,38.3,38.3,38.11,38.25,2757100.0,28.4993,28.4993,28.3579,28.4621,2757100.0
2011-06-02 12:00:00,38.25,38.47,38.14,38.4,2877300.0,28.4621,28.6258,28.3802,28.5737,2877300.0
2011-06-02 12:30:00,38.4,38.53,38.32,38.46,1891500.0,28.5737,28.6704,28.5142,28.6183,1891500.0
2011-06-02 13:00:00,38.46,38.56,38.43,38.52,734200.0,28.6183,28.6927,28.596,28.663,734200.0
2011-06-02 13:30:00,38.52,38.58,38.39,38.57,866300.0,28.663,28.7076,28.5662,28.7002,866300.0
2011-06-02 14:00:00,38.57,38.62,38.43,38.48,762600.0,28.7002,28.7374,28.596,28.6332,762600.0
2011-06-02 14:30:00,38.48,38.61,38.46,38.61,400600.0,28.6332,28.7299,28.6183,28.7299,400600.0
2011-06-02 15:00:00,38.62,38.65,38.59,38.64,481900.0,28.7374,28.7597,28.7151,28.7523,481900.0
2011-06-02 15:30:00,38.64,38.66,38.52,38.56,1868800.0,28.7523,28.7672,28.663,28.6927,1868800.0
2011-06-03 09:30:00,37.96,38.19,37.88,38.13,2418200.0,28.2463,28.4174,28.1867,28.3728,2418200.0
2011-06-03 10:00:00,38.13,38.26,38.06,38.23,3070100.0,28.3728,28.4695,28.3207,28.4472,3070100.0
2011-06-03 10:30:00,38.23,38.33,38.14,38.2,2107800.0,28.4472,28.5216,28.3802,28.4249,2107800.0
2011-06-03 11:00:00,38.2,38.27,38.05,38.07,883500.0,28.4249,28.4769,28.3132,28.3281,883500.0
2011-06-03 11:30:00,38.07,38.23,38.06,38.2,657800.0,28.3281,28.4472,28.3207,28.4249,657800.0
2011-06-03 12:00:00,38.21,38.28,38.16,38.25,273800.0,28.4323,28.4844,28.3951,28.4621,273800.0
2011-06-03 12:30:00,38.26,38.35,38.2,38.26,471200.0,28.4695,28.5365,28.4249,28.4695,471200.0
2011-06-03 13:00:00,38.26,38.3,38.21,38.24,304700.0,28.4695,28.4993,28.4323,28.4546,304700.0
2011-06-03 13:30:00,38.23,38.31,38.22,38.24,197100.0,28.4472,28.5067,28.4397,28.4546,197100.0
2011-06-03 14:00:00,38.24,38.26,38.19,38.24,426000.0,28.4546,28.4695,28.4174,28.4546,426000.0
2011-06-03 14:30:00,38.24,38.25,38.08,38.09,494500.0,28.4546,28.4621,28.3356,28.343,494500.0
2011-06-03 15:00:00,38.09,38.11,38.02,38.05,1175600.0,28.343,28.3579,28.2909,28.3132,1175600.0
2011-06-03 15:30:00,38.05,38.18,38.03,38.07,2781500.0,28.3132,28.41,28.2984,28.3281,2781500.0
2011-06-06 09:30:00,38.06,38.33,38.04,38.12,2676400.0,28.3207,28.5216,28.3058,28.3653,2676400.0
2011-06-06 10:00:00,38.11,38.18,37.91,38.15,2247800.0,28.3579,28.41,28.2091,28.3877,2247800.0
2011-06-06 10:30:00,38.15,38.18,37.95,38.03,859400.0,28.3877,28.41,28.2388,28.2984,859400.0
2011-06-06 11:00:00,38.02,38.16,38.0,38.14,541700.0,28.2909,28.3951,28.276,28.3802,541700.0
2011-06-06 11:30:00,38.15,38.17,38.05,38.09,440600.0,28.3877,28.4025,28.3132,28.343,440600.0
2011-06-06 12:00:00,38.09,38.12,38.05,38.08,327500.0,28.343,28.3653,28.3132,28.3356,327500.0
2011-06-06 12:30:00,38.08,38.08,37.98,38.04,188800.0,28.3356,28.3356,28.2612,28.3058,188800.0
2011-06-06 13:00:00,38.04,38.08,37.95,37.97,254700.0,28.3058,28.3356,28.2388,28.2537,254700.0
2011-06-06 13:30:00,37.97,37.98,37.83,37.89,496700.0,28.2537,28.2612,28.1495,28.1942,496700.0
2011-06-06 14:00:00,37.89,37.95,37.84,37.91,420300.0,28.1942,28.2388,28.157,28.2091,420300.0
2011-06-06 14:30:00,37.9,37.92,37.71,37.76,863700.0,28.2016,28.2165,28.0602,28.0975,863700.0
2011-06-06 15:00:00,37.76,37.8,37.63,37.67,1467600.0,28.0975,28.1272,28.0007,28.0305,1467600.0
2011-06-06 15:30:00,37.68,37.81,37.68,37.7,2285000.0,28.0379,28.1347,28.0379,28.0528,2285000.0
2011-06-07 09:30:00,37.98,38.03,37.73,37.86,1205400.0,28.2612,28.2984,28.0751,28.1719,1205400.0
2011-06-07 10:00:00,37.87,38.09,37.85,38.04,1112500.0,28.1793,28.343,28.1644,28.3058,1112500.0
2011-06-07 10:30:00,38.05,38.15,37.98,38.08,817800.0,28.3132,28.3877,28.2612,28.3356,817800.0
2011-06-07 11:00:00,38.09,38.09,37.93,37.96,1091200.0,28.343,28.343,28.224,28.2463,1091200.0
2011-06-07 11:30:00,37.96,37.98,37.89,37.94,964200.0,28.2463,28.2612,28.1942,28.2314,964200.0
2011-06-07 12:00:00,37.95,38.0,37.9,37.95,376900.0,28.2388,28.276,28.2016,28.2388,376900.0
2011-06-07 12:30:00,37.96,38.02,37.93,38.02,347600.0,28.2463,28.2909,28.224,28.2909,347600.0
2011-06-07 13:00:00,38.03,38.13,38.01,38.06,400500.0,28.2984,28.3728,28.2835,28.3207,400500.0
2011-06-07 13:30:00,38.07,38.12,38.04,38.12,573200.0,28.3281,28.3653,28.3058,28.3653,573200.0
2011-06-07 14:00:00,38.11,38.23,38.11,38.21,298500.0,28.3579,28.4472,28.3579,28.4323,298500.0
2011-06-07 14:30:00,38.21,38.21,38.06,38.1,366000.0,28.4323,28.4323,28.3207,28.3505,366000.0
2011-06-07 15:00:00,38.09,38.11,37.97,38.02,367600.0,28.343,28.3579,28.2537,28.2909,367600.0
2011-06-07 15:30:00,38.02,38.04,37.82,37.83,2934800.0,28.2909,28.3058,28.1421,28.1495,2934800.0
2011-06-08 09:30:00,37.73,37.75,37.47,37.49,1775800.0,28.0751,28.09,27.8817,27.8965,1775800.0
2011-06-08 10:00:00,37.5,37.69,37.48,37.63,1359100.0,27.904,28.0454,27.8891,28.0007,1359100.0
2011-06-08 10:30:00,37.63,37.66,37.49,37.53,966400.0,28.0007,28.023,27.8965,27.9263,966400.0
2011-06-08 11:00:00,37.53,37.65,37.45,37.46,1394600.0,27.9263,28.0156,27.8668,27.8742,1394600.0
2011-06-08 11:30:00,37.46,37.64,37.45,37.62,466400.0,27.8742,28.0082,27.8668,27.9933,466400.0
2011-06-08 12:00:00,37.62,37.67,37.53,37.58,825600.0,27.9933,28.0305,27.9263,27.9635,825600.0
2011-06-08 12:30:00,37.59,37.68,37.54,37.68,407500.0,27.971,28.0379,27.9338,28.0379,407500.0
2011-06-08 13:00:00,37.67,37.71,37.57,37.59,269300.0,28.0305,28.0602,27.9561,27.971,269300.0
2011-06-08 13:30:00,37.6,37.61,37.33,37.37,1919400.0,27.9784,27.9858,27.7775,27.8073,1919400.0
2011-06-08 14:00:00,37.37,37.52,37.35,37.44,778900.0,27.8073,27.9189,27.7924,27.8593,778900.0
2011-06-08 14:30:00,37.45,37.63,37.45,37.52,854200.0,27.8668,28.0007,27.8668,27.9189,854200.0
2011-06-08 15:00:00,37.53,37.53,37.4,37.43,744800.0,27.9263,27.9263,27.8296,27.8519,744800.0
2011-06-08 15:30:00,37.42,37.55,37.39,37.48,3889600.0,27.8445,27.9412,27.8221,27.8891,3889600.0
2011-06-09 09:30:00,37.62,37.8,37.55,37.79,1203300.0,27.9933,28.1272,27.9412,28.1198,1203300.0
2011-06-09 10:00:00,37.79,37.95,37.79,37.93,1931700.0,28.1198,28.2388,28.1198,28.224,1931700.0
2011-06-09 10:30:00,37.93,38.17,37.93,38.06,2481400.0,28.224,28.4025,28.224,28.3207,2481400.0
2011-06-09 11:00:00,38.05,38.08,37.96,38.02,817200.0,28.3132,28.3356,28.2463,28.2909,817200.0
2011-06-09 11:30:00,38.01,38.25,38.01,38.17,1078600.0,28.2835,28.4621,28.2835,28.4025,1078600.0
2011-06-09 12:00:00,38.17,38.27,38.15,38.22,926300.0,28.4025,28.4769,28.3877,28.4397,926300.0
2011-06-09 12:30:00,38.21,38.26,38.19,38.23,493400.0,28.4323,28.4695,28.4174,28.4472,493400.0
2011-06-09 13:00:00,38.24,38.28,38.2,38.2,249900.0,28.4546,28.4844,28.4249,28.4249,249900.0
2011-06-09 13:30:00,38.21,38.24,38.16,38.19,201100.0,28.4323,28.4546,28.3951,28.4174,201100.0
2011-06-09 14:00:00,38.19,38.26,38.18,38.23,266100.0,28.4174,28.4695,28.41,28.4472,266100.0
2011-06-09 14:30:00,38.23,38.28,38.16,38.28,262600.0,28.4472,28.4844,28.3951,28.4844,262600.0
2011-06-09 15:00:00,38.28,38.28,38.17,38.18,609000.0,28.4844,28.4844,28.4025,28.41,609000.0
2011-06-09 15:30:00,38.18,38.19,38.02,38.07,3300300.0,28.41,28.4174,28.2909,28.3281,3300300.0
2011-06-10 09:30:00,37.84,38.1,37.78,37.83,1219200.0,28.157,28.3505,28.1123,28.1495,1219200.0
2011-06-10 10:00:00,37.84,37.86,37.65,37.84,1328300.0,28.157,28.1719,28.0156,28.157,1328300.0
2011-06-10 10:30:00,37.84,37.86,37.69,37.77,1123100.0,28.157,28.1719,28.0454,28.1049,1123100.0
2011-06-10 11:00:00,37.77,37.8,37.63,37.74,1033000.0,28.1049,28.1272,28.0007,28.0826,1033000.0
2011-06-10 11:30:00,37.74,37.85,37.71,37.83,663100.0,28.0826,28.1644,28.0602,28.1495,663100.0
2011-06-10 12:00:00,37.83,37.85,37.72,37.77,269100.0,28.1495,28.1644,28.0677,28.1049,269100.0
2011-06-10 12:30:00,37.77,37.85,37.75,37.8,326200.0,28.1049,28.1644,28.09,28.1272,326200.0
2011-06-10 13:00:00,37.79,37.8,37.66,37.68,533200.0,28.1198,28.1272,28.023,28.0379,533200.0
2011-06-10 13:30:00,37.69,37.69,37.5,37.53,1211900.0,28.0454,28.0454,27.904,27.9263,1211900.0
2011-06-10 14:00:00,37.54,37.8,37.53,37.72,1335600.0,27.9338,28.1272,27.9263,28.0677,1335600.0
2011-06-10 14:30:00,37.71,37.83,37.65,37.83,762900.0,28.0602,28.1495,28.0156,28.1495,762900.0
2011-06-10 15:00:00,37.83,37.85,37.7,37.75,1408100.0,28.1495,28.1644,28.0528,28.09,1408100.0
2011-06-10 15:30:00,37.75,37.79,37.57,37.59,2522500.0,28.09,28.1198,27.9561,27.971,2522500.0
2011-06-13 09:30:00,37.74,37.86,37.62,37.81,1565300.0,28.0826,28.1719,27.9933,28.1347,1565300.0
2011-06-13 10:00:00,37.82,37.89,37.66,37.76,1374000.0,28.1421,28.1942,28.023,28.0975,1374000.0
2011-06-13 10:30:00,37.75,37.75,37.56,37.6,942500.0,28.09,28.09,27.9486,27.9784,942500.0
2011-06-13 11:00:00,37.6,37.65,37.52,37.62,1121600.0,27.9784,28.0156,27.9189,27.9933,1121600.0
2011-06-13 11:30:00,37.61,37.63,37.46,37.48,738400.0,27.9858,28.0007,27.8742,27.8891,738400.0
2011-06-13 12:00:00,37.49,37.5,37.32,37.34,520300.0,27.8965,27.904,27.77,27.7849,520300.0
2011-06-13 12:30:00,37.34,37.41,37.25,37.27,708700.0,27.7849,27.837,27.718,27.7328,708700.0
2011-06-13 13:00:00,37.27,37.31,37.1,37.31,984100.0,27.7328,27.7626,27.6063,27.7626,984100.0
2011-06-13 13:30:00,37.3,37.55,37.27,37.54,824800.0,27.7552,27.9412,27.7328,27.9338,824800.0
2011-06-13 14:00:00,37.54,37.65,37.5,37.52,827800.0,27.9338,28.0156,27.904,27.9189,827800.0
2011-06-13 14:30:00,37.51,37.61,37.41,37.49,460700.0,27.9114,27.9858,27.837,27.8965,460700.0
2011-06-13 15:00:00,37.5,37.57,37.39,37.47,598600.0,27.904,27.9561,27.8221,27.8817,598600.0
2011-06-13 15:30:00,37.46,37.46,37.33,37.39,1776800.0,27.8742,27.8742,27.7775,27.8221,1776800.0
2011-06-14 09:30:00,37.87,37.96,37.71,37.9,1874900.0,28.1793,28.2463,28.0602,28.2016,1874900.0
2011-06-14 10:00:00,37.9,37.99,37.84,37.97,1577100.0,28.2016,28.2686,28.157,28.2537,1577100.0
2011-06-14 10:30:00,37.97,38.04,37.87,37.87,570100.0,28.2537,28.3058,28.1793,28.1793,570100.0
2011-06-14 11:00:00,37.87,37.94,37.83,37.92,963500.0,28.1793,28.2314,28.1495,28.2165,963500.0
2011-06-14 11:30:00,37.92,38.02,37.88,38.0,424200.0,28.2165,28.2909,28.1867,28.276,424200.0
2011-06-14 12:00:00,38.0,38.07,37.98,38.07,843200.0,28.276,28.3281,28.2612,28.3281,843200.0
2011-06-14 12:30:00,38.07,38.15,38.04,38.11,259300.0,28.3281,28.3877,28.3058,28.3579,259300.0
2011-06-14 13:00:00,38.1,38.17,38.09,38.16,487000.0,28.3505,28.4025,28.343,28.3951,487000.0
2011-06-14 13:30:00,38.16,38.22,38.06,38.08,1254600.0,28.3951,28.4397,28.3207,28.3356,1254600.0
2011-06-14 14:00:00,38.08,38.09,38.01,38.07,488000.0,28.3356,28.343,28.2835,28.3281,488000.0
2011-06-14 14:30:00,38.07,38.17,38.04,38.15,817200.0,28.3281,28.4025,28.3058,28.3877,817200.0
2011-06-14 15:00:00,38.16,38.26,38.16,38.2,2204900.0,28.3951,28.4695,28.3951,28.4249,2204900.0
2011-06-14 15:30:00,38.2,38.22,38.04,38.09,4848800.0,28.4249,28.4397,28.3058,28.343,4848800.0
2011-06-15 09:30:00,37.7,37.92,37.58,37.82,2190900.0,28.0528,28.2165,27.9635,28.1421,2190900.0
2011-06-15 10:00:00,37.83,37.83,37.63,37.63,824100.0,28.1495,28.1495,28.0007,28.0007,824100.0
2011-06-15 10:30:00,37.63,37.79,37.57,37.73,543400.0,28.0007,28.1198,27.9561,28.0751,543400.0
2011-06-15 11:00:00,37.73,37.76,37.61,37.63,595300.0,28.0751,28.0975,27.9858,28.0007,595300.0
2011-06-15 11:30:00,37.63,37.64,37.2,37.33,2903200.0,28.0007,28.0082,27.6808,27.7775,2903200.0
2011-06-15 12:00:00,37.33,37.38,37.05,37.23,1236600.0,27.7775,27.8147,27.5691,27.7031,1236600.0
2011-06-15 12:30:00,37.23,37.34,37.2,37.23,1905000.0,27.7031,27.7849,27.6808,27.7031,1905000.0
2011-06-15 13:00:00,37.24,37.27,37.14,37.19,909800.0,27.7105,27.7328,27.6361,27.6733,909800.0
2011-06-15 13:30:00,37.18,37.26,37.09,37.24,1250500.0,27.6659,27.7254,27.5989,27.7105,1250500.0
2011-06-15 14:00:00,37.24,37.44,37.15,37.15,2468100.0,27.7105,27.8593,27.6435,27.6435,2468100.0
2011-06-15 14:30:00,37.15,37.34,37.14,37.22,1299500.0,27.6435,27.7849,27.6361,27.6956,1299500.0
2011-06-15 15:00:00,37.22,37.29,37.12,37.23,1817100.0,27.6956,27.7477,27.6212,27.7031,1817100.0
2011-06-15 15:30:00,37.24,37.29,37.17,37.22,3204200.0,27.7105,27.7477,27.6584,27.6956,3204200.0
2011-06-16 09:30:00,37.18,37.34,37.0,37.01,1539900.0,27.6659,27.7849,27.5319,27.5394,1539900.0
2011-06-16 10:00:00,37.02,37.28,36.81,37.09,3315100.0,27.5468,27.7403,27.3906,27.5989,3315100.0
2011-06-16 10:30:00,37.1,37.35,37.05,37.22,1235200.0,27.6063,27.7924,27.5691,27.6956,1235200.0
2011-06-16 11:00:00,37.23,37.33,37.1,37.23,1649300.0,27.7031,27.7775,27.6063,27.7031,1649300.0
2011-06-16 11:30:00,37.23,37.26,37.08,37.11,1296800.0,27.7031,27.7254,27.5915,27.6138,1296800.0
2011-06-16 12:00:00,37.11,37.26,37.11,37.25,1063300.0,27.6138,27.7254,27.6138,27.718,1063300.0
2011-06-16 12:30:00,37.25,37.26,37.12,37.12,179300.0,27.718,27.7254,27.6212,27.6212,179300.0
2011-06-16 13:00:00,37.12,37.15,37.05,37.06,596800.0,27.6212,27.6435,27.5691,27.5766,596800.0
2011-06-16 13:30:00,37.06,37.08,36.73,36.73,1436700.0,27.5766,27.5915,27.331,27.331,1436700.0
2011-06-16 14:00:00,36.74,36.77,36.63,36.71,2283600.0,27.3385,27.3608,27.2566,27.3161,2283600.0
2011-06-16 14:30:00,36.71,36.72,36.37,36.62,3459100.0,27.3161,27.3236,27.0631,27.2492,3459100.0
2011-06-16 15:00:00,36.62,36.77,36.59,36.76,2619800.0,27.2492,27.3608,27.2269,27.3533,2619800.0
2011-06-16 15:30:00,36.74,36.9,36.74,36.85,4407100.0,27.3385,27.4575,27.3385,27.4203,4407100.0
2011-06-17 09:30:00,36.99,37.09,36.79,36.89,1948900.0,27.6787,27.7535,27.529,27.6039,1948900.0
2011-06-17 10:00:00,36.88,37.05,36.59,36.6,1858400.0,27.5964,27.7236,27.3794,27.3869,1858400.0
2011-06-17 10:30:00,36.61,36.86,36.58,36.78,1894200.0,27.3944,27.5814,27.3719,27.5216,1894200.0
2011-06-17 11:00:00,36.78,36.94,36.65,36.93,1820100.0,27.5216,27.6413,27.4243,27.6338,1820100.0
2011-06-17 11:30:00,36.94,36.94,36.77,36.84,527700.0,27.6413,27.6413,27.5141,27.5665,527700.0
2011-06-17 12:00:00,36.84,36.85,36.64,36.69,760800.0,27.5665,27.5739,27.4168,27.4542,760800.0
2011-06-17 12:30:00,36.69,36.71,36.53,36.58,613000.0,27.4542,27.4692,27.3345,27.3719,613000.0
2011-06-17 13:00:00,36.58,36.61,36.48,36.57,1021000.0,27.3719,27.3944,27.2971,27.3644,1021000.0
2011-06-17 13:30:00,36.57,36.65,36.53,36.59,1205000.0,27.3644,27.4243,27.3345,27.3794,1205000.0
2011-06-17 14:00:00,36.58,36.77,36.57,36.77,1349500.0,27.3719,27.5141,27.3644,27.5141,1349500.0
2011-06-17 14:30:00,36.77,36.78,36.65,36.7,1043400.0,27.5141,27.5216,27.4243,27.4617,1043400.0
2011-06-17 15:00:00,36.7,36.72,36.52,36.61,1436300.0,27.4617,27.4767,27.327,27.3944,1436300.0
2011-06-17 15:30:00,36.62,36.74,36.58,36.64,2754900.0,27.4018,27.4916,27.3719,27.4168,2754900.0
2011-06-20 09:30:00,36.44,36.88,36.44,36.85,1357700.0,27.2672,27.5964,27.2672,27.5739,1357700.0
2011-06-20 10:00:00,36.86,36.91,36.55,36.7,1646600.0,27.5814,27.6188,27.3495,27.4617,1646600.0
2011-06-20 10:30:00,36.7,36.84,36.7,36.78,1368900.0,27.4617,27.5665,27.4617,27.5216,1368900.0
2011-06-20 11:00:00,36.78,36.89,36.69,36.85,1121700.0,27.5216,27.6039,27.4542,27.5739,1121700.0
2011-06-20 11:30:00,36.85,36.94,36.8,36.93,768700.0,27.5739,27.6413,27.5365,27.6338,768700.0
2011-06-20 12:00:00,36.94,36.97,36.84,36.93,698300.0,27.6413,27.6637,27.5665,27.6338,698300.0
2011-06-20 12:30:00,36.93,36.94,36.8,36.82,590900.0,27.6338,27.6413,27.5365,27.5515,590900.0
2011-06-20 13:00:00,36.81,36.87,36.78,36.85,471100.0,27.544,27.5889,27.5216,27.5739,471100.0
2011-06-20 13:30:00,36.85,36.9,36.81,36.84,357600.0,27.5739,27.6114,27.544,27.5665,357600.0
2011-06-20 14:00:00,36.84,36.92,36.84,36.88,574000.0,27.5665,27.6263,27.5665,27.5964,574000.0
2011-06-20 14:30:00,36.88,37.1,36.88,37.03,1158000.0,27.5964,27.761,27.5964,27.7086,1158000.0
2011-06-20 15:00:00,37.02,37.02,36.82,36.87,1375900.0,27.7012,27.7012,27.5515,27.5889,1375900.0
2011-06-20 15:30:00,36.86,37.02,36.85,36.94,2604300.0,27.5814,27.7012,27.5739,27.6413,2604300.0
2011-06-21 09:30:00,37.24,37.48,37.24,37.46,1301300.0,27.8658,28.0454,27.8658,28.0304,1301300.0
2011-06-21 10:00:00,37.46,37.64,37.46,37.6,1881800.0,28.0304,28.1651,28.0304,28.1352,1881800.0
2011-06-21 10:30:00,37.6,37.72,37.55,37.62,1345800.0,28.1352,28.2249,28.0977,28.1501,1345800.0
2011-06-21 11:00:00,37.62,37.79,37.59,37.76,1254000.0,28.1501,28.2773,28.1277,28.2549,1254000.0
2011-06-21 11:30:00,37.76,37.89,37.75,37.81,624400.0,28.2549,28.3521,28.2474,28.2923,624400.0
2011-06-21 12:00:00,37.81,37.82,37.72,37.8,556300.0,28.2923,28.2998,28.2249,28.2848,556300.0
2011-06-21 12:30:00,37.8,37.81,37.73,37.76,473600.0,28.2848,28.2923,28.2324,28.2549,473600.0
2011-06-21 13:00:00,37.77,37.77,37.68,37.7,463100.0,28.2624,28.2624,28.195,28.21,463100.0
2011-06-21 13:30:00,37.7,37.77,37.69,37.76,382600.0,28.21,28.2624,28.2025,28.2549,382600.0
2011-06-21 14:00:00,37.77,37.85,37.76,37.84,428200.0,28.2624,28.3222,28.2549,28.3147,428200.0
2011-06-21 14:30:00,37.84,37.93,37.82,37.93,586700.0,28.3147,28.3821,28.2998,28.3821,586700.0
2011-06-21 15:00:00,37.93,37.94,37.84,37.85,1051500.0,28.3821,28.3896,28.3147,28.3222,1051500.0
2011-06-21 15:30:00,37.86,37.96,37.83,37.89,3545800.0,28.3297,28.4045,28.3073,28.3521,3545800.0
2011-06-22 09:30:00,37.7,38.0,37.66,37.95,1573600.0,28.21,28.4345,28.18,28.397,1573600.0
2011-06-22 10:00:00,37.94,37.96,37.74,37.93,1380100.0,28.3896,28.4045,28.2399,28.3821,1380100.0
2011-06-22 10:30:00,37.93,38.09,37.93,38.06,556900.0,28.3821,28.5018,28.3821,28.4794,556900.0
2011-06-22 11:00:00,38.06,38.06,37.95,38.05,462100.0,28.4794,28.4794,28.397,28.4719,462100.0
2011-06-22 11:30:00,38.06,38.18,38.05,38.07,1658600.0,28.4794,28.5691,28.4719,28.4868,1658600.0
2011-06-22 12:00:00,38.06,38.07,37.98,38.04,767200.0,28.4794,28.4868,28.4195,28.4644,767200.0
2011-06-22 12:30:00,38.04,38.15,37.91,38.11,839100.0,28.4644,28.5467,28.3671,28.5168,839100.0
2011-06-22 13:00:00,38.11,38.11,38.03,38.05,640800.0,28.5168,28.5168,28.4569,28.4719,640800.0
2011-06-22 13:30:00,38.05,38.09,38.03,38.08,309600.0,28.4719,28.5018,28.4569,28.4943,309600.0
2011-06-22 14:00:00,38.07,38.11,37.96,38.0,806000.0,28.4868,28.5168,28.4045,28.4345,806000.0
2011-06-22 14:30:00,38.0,38.01,37.83,37.85,703800.0,28.4345,28.4419,28.3073,28.3222,703800.0
2011-06-22 15:00:00,37.85,37.96,37.83,37.91,790100.0,28.3222,28.4045,28.3073,28.3671,790100.0
2011-06-22 15:30:00,37.91,37.91,37.72,37.74,2658300.0,28.3671,28.3671,28.2249,28.2399,2658300.0
2011-06-23 09:30:00,37.11,37.16,36.74,36.85,2135100.0,27.7685,27.8059,27.4916,27.5739,2135100.0
2011-06-23 10:00:00,36.85,37.07,36.82,36.96,1231900.0,27.5739,27.7386,27.5515,27.6563,1231900.0
2011-06-23 10:30:00,36.95,37.01,36.76,36.86,987300.0,27.6488,27.6937,27.5066,27.5814,987300.0
2011-06-23 11:00:00,36.86,37.01,36.86,36.99,985600.0,27.5814,27.6937,27.5814,27.6787,985600.0
2011-06-23 11:30:00,36.99,37.14,36.98,37.11,482000.0,27.6787,27.7909,27.6712,27.7685,482000.0
2011-06-23 12:00:00,37.12,37.19,37.03,37.06,488000.0,27.776,27.8284,27.7086,27.7311,488000.0
2011-06-23 12:30:00,37.06,37.27,37.04,37.26,604000.0,27.7311,27.8882,27.7161,27.8807,604000.0
2011-06-23 13:00:00,37.27,37.38,37.23,37.27,532900.0,27.8882,27.9705,27.8583,27.8882,532900.0
2011-06-23 13:30:00,37.28,37.42,37.22,37.22,513700.0,27.8957,28.0005,27.8508,27.8508,513700.0
2011-06-23 14:00:00,37.36,37.38,37.15,37.21,1294900.0,27.9556,27.9705,27.7984,27.8433,1294900.0
2011-06-23 14:30:00,37.21,37.51,37.05,37.5,1379400.0,27.8433,28.0678,27.7236,28.0603,1379400.0
2011-06-23 15:00:00,37.5,37.66,37.26,37.51,2557000.0,28.0603,28.18,27.8807,28.0678,2557000.0
2011-06-23 15:30:00,37.51,37.76,37.37,37.72,2439300.0,28.0678,28.2549,27.963,28.2249,2439300.0
2011-06-24 09:30:00,37.91,37.96,37.69,37.79,1483200.0,28.3671,28.4045,28.2025,28.2773,1483200.0
2011-06-24 10:00:00,37.8,37.86,37.51,37.56,1589400.0,28.2848,28.3297,28.0678,28.1052,1589400.0
2011-06-24 10:30:00,37.56,37.7,37.47,37.52,1038000.0,28.1052,28.21,28.0379,28.0753,1038000.0
2011-06-24 11:00:00,37.52,37.62,37.41,37.59,674200.0,28.0753,28.1501,27.993,28.1277,674200.0
2011-06-24 11:30:00,37.6,37.72,37.55,37.6,880100.0,28.1352,28.2249,28.0977,28.1352,880100.0
2011-06-24 12:00:00,37.6,37.67,37.51,37.56,840500.0,28.1352,28.1875,28.0678,28.1052,840500.0
2011-06-24 12:30:00,37.55,37.63,37.39,37.43,364500.0,28.0977,28.1576,27.978,28.0079,364500.0
2011-06-24 13:00:00,37.44,37.55,37.34,37.53,328400.0,28.0154,28.0977,27.9406,28.0828,328400.0
2011-06-24 13:30:00,37.53,37.62,37.46,37.57,330400.0,28.0828,28.1501,28.0304,28.1127,330400.0
2011-06-24 14:00:00,37.57,37.59,37.4,37.51,815400.0,28.1127,28.1277,27.9855,28.0678,815400.0
2011-06-24 14:30:00,37.5,37.53,37.39,37.45,512900.0,28.0603,28.0828,27.978,28.0229,512900.0
2011-06-24 15:00:00,37.46,37.51,37.4,37.43,471500.0,28.0304,28.0678,27.9855,28.0079,471500.0
2011-06-24 15:30:00,37.43,37.55,37.43,37.5,2346100.0,28.0079,28.0977,28.0079,28.0603,2346100.0
2011-06-27 09:30:00,37.28,37.47,37.0,37.25,2330500.0,27.8957,28.0379,27.6862,27.8733,2330500.0
2011-06-27 10:00:00,37.25,37.47,37.18,37.47,886000.0,27.8733,28.0379,27.8209,28.0379,886000.0
2011-06-27 10:30:00,37.47,37.51,37.34,37.5,1173400.0,28.0379,28.0678,27.9406,28.0603,1173400.0
2011-06-27 11:00:00,37.51,37.54,37.36,37.41,654900.0,28.0678,28.0903,27.9556,27.993,654900.0
2011-06-27 11:30:00,37.41,37.55,37.39,37.54,670700.0,27.993,28.0977,27.978,28.0903,670700.0
2011-06-27 12:00:00,37.54,37.59,37.47,37.52,386400.0,28.0903,28.1277,28.0379,28.0753,386400.0
2011-06-27 12:30:00,37.51,37.52,37.44,37.45,155800.0,28.0678,28.0753,28.0154,28.0229,155800.0
2011-06-27 13:00:00,37.45,37.58,37.44,37.44,187400.0,28.0229,28.1202,28.0154,28.0154,187400.0
2011-06-27 13:30:00,37.44,37.55,37.42,37.49,453900.0,28.0154,28.0977,28.0005,28.0528,453900.0
2011-06-27 14:00:00,37.5,37.67,37.5,37.64,317900.0,28.0603,28.1875,28.0603,28.1651,317900.0
2011-06-27 14:30:00,37.65,37.69,37.61,37.62,383700.0,28.1726,28.2025,28.1426,28.1501,383700.0
2011-06-27 15:00:00,37.62,37.64,37.55,37.58,501700.0,28.1501,28.1651,28.0977,28.1202,501700.0
2011-06-27 15:30:00,37.57,37.62,37.53,37.56,1594400.0,28.1127,28.1501,28.0828,28.1052,1594400.0
2011-06-28 09:30:00,37.63,37.88,37.62,37.8,2137000.0,28.1576,28.3447,28.1501,28.2848,2137000.0
2011-06-28 10:00:00,37.78,37.95,37.78,37.95,698900.0,28.2698,28.397,28.2698,28.397,698900.0
2011-06-28 10:30:00,37.96,38.06,37.92,37.94,700000.0,28.4045,28.4794,28.3746,28.3896,700000.0
2011-06-28 11:00:00,37.94,38.0,37.9,37.97,883000.0,28.3896,28.4345,28.3596,28.412,883000.0
2011-06-28 11:30:00,37.98,38.04,37.93,37.98,397000.0,28.4195,28.4644,28.3821,28.4195,397000.0
2011-06-28 12:00:00,37.98,38.04,37.97,37.98,309600.0,28.4195,28.4644,28.412,28.4195,309600.0
2011-06-28 12:30:00,37.98,38.05,37.96,38.05,344300.0,28.4195,28.4719,28.4045,28.4719,344300.0
2011-06-28 13:00:00,38.05,38.08,38.03,38.08,263500.0,28.4719,28.4943,28.4569,28.4943,263500.0
2011-06-28 13:30:00,38.08,38.08,38.01,38.05,511500.0,28.4943,28.4943,28.4419,28.4719,511500.0
2011-06-28 14:00:00,38.05,38.16,38.05,38.15,182900.0,28.4719,28.5542,28.4719,28.5467,182900.0
2011-06-28 14:30:00,38.15,38.2,38.13,38.18,192400.0,28.5467,28.5841,28.5317,28.5691,192400.0
2011-06-28 15:00:00,38.18,38.22,38.11,38.14,475900.0,28.5691,28.5991,28.5168,28.5392,475900.0
2011-06-28 15:30:00,38.14,38.27,38.12,38.26,2557700.0,28.5392,28.6365,28.5243,28.629,2557700.0
2011-06-29 09:30:00,38.58,38.68,38.48,38.56,2038900.0,28.8685,28.9433,28.7936,28.8535,2038900.0
2011-06-29 10:00:00,38.58,38.77,38.4,38.77,1597800.0,28.8685,29.0106,28.7338,29.0106,1597800.0
2011-06-29 10:30:00,38.77,38.92,38.77,38.91,1189900.0,29.0106,29.1229,29.0106,29.1154,1189900.0
2011-06-29 11:00:00,38.91,39.03,38.88,38.96,1096800.0,29.1154,29.2052,29.0929,29.1528,1096800.0
2011-06-29 11:30:00,38.96,38.98,38.88,38.97,412400.0,29.1528,29.1678,29.0929,29.1603,412400.0
2011-06-29 12:00:00,38.96,39.05,38.95,38.96,370300.0,29.1528,29.2201,29.1453,29.1528,370300.0
2011-06-29 12:30:00,38.96,39.04,38.95,38.98,301000.0,29.1528,29.2127,29.1453,29.1678,301000.0
2011-06-29 13:00:00,38.97,39.03,38.94,38.97,327100.0,29.1603,29.2052,29.1378,29.1603,327100.0
2011-06-29 13:30:00,38.98,38.99,38.91,38.93,546900.0,29.1678,29.1753,29.1154,29.1304,546900.0
2011-06-29 14:00:00,38.93,38.95,38.73,38.8,940900.0,29.1304,29.1453,28.9807,29.0331,940900.0
2011-06-29 14:30:00,38.78,38.93,38.75,38.92,984800.0,29.0181,29.1304,28.9957,29.1229,984800.0
2011-06-29 15:00:00,38.92,38.94,38.77,38.84,1248500.0,29.1229,29.1378,29.0106,29.063,1248500.0
2011-06-29 15:30:00,38.84,38.93,38.81,38.87,2633800.0,29.063,29.1304,29.0406,29.0855,2633800.0
2011-06-30 09:30:00,38.95,39.23,38.83,39.08,1779600.0,29.1453,29.3548,29.0555,29.2426,1779600.0
2011-06-30 10:00:00,39.08,39.22,39.03,39.16,887700.0,29.2426,29.3474,29.2052,29.3025,887700.0
2011-06-30 10:30:00,39.16,39.25,39.1,39.22,913200.0,29.3025,29.3698,29.2576,29.3474,913200.0
2011-06-30 11:00:00,39.22,39.34,39.22,39.29,301400.0,29.3474,29.4371,29.3474,29.3997,301400.0
2011-06-30 11:30:00,39.29,39.47,39.29,39.44,367000.0,29.3997,29.5344,29.3997,29.512,367000.0
2011-06-30 12:00:00,39.44,39.52,39.41,39.42,507000.0,29.512,29.5718,29.4895,29.497,507000.0
2011-06-30 12:30:00,39.41,39.42,39.28,39.33,805000.0,29.4895,29.497,29.3923,29.4297,805000.0
2011-06-30 13:00:00,39.34,39.36,39.21,39.24,524800.0,29.4371,29.4521,29.3399,29.3623,524800.0
2011-06-30 13:30:00,39.24,39.32,39.19,39.32,464900.0,29.3623,29.4222,29.3249,29.4222,464900.0
2011-06-30 14:00:00,39.31,39.34,39.28,39.29,189700.0,29.4147,29.4371,29.3923,29.3997,189700.0
2011-06-30 14:30:00,39.29,39.32,39.25,39.25,459900.0,29.3997,29.4222,29.3698,29.3698,459900.0
2011-06-30 15:00:00,39.24,39.28,39.18,39.27,1014800.0,29.3623,29.3923,29.3174,29.3848,1014800.0
2011-06-30 15:30:00,39.27,39.43,39.26,39.36,3409900.0,29.3848,29.5045,29.3773,29.4521,3409900.0
2011-07-01 09:30:00,39.38,39.38,39.11,39.22,1077300.0,29.4671,29.4671,29.265,29.3474,1077300.0
2011-07-01 10:00:00,39.22,39.55,39.22,39.51,2345100.0,29.3474,29.5943,29.3474,29.5644,2345100.0
2011-07-01 10:30:00,39.52,39.68,39.46,39.47,2509400.0,29.5718,29.6916,29.5269,29.5344,2509400.0
2011-07-01 11:00:00,39.48,39.59,39.43,39.58,473500.0,29.5419,29.6242,29.5045,29.6167,473500.0
2011-07-01 11:30:00,39.59,39.64,39.51,39.55,473800.0,29.6242,29.6616,29.5644,29.5943,473800.0
2011-07-01 12:00:00,39.55,39.57,39.51,39.53,198600.0,29.5943,29.6093,29.5644,29.5793,198600.0
2011-07-01 12:30:00,39.53,39.55,39.48,39.53,731800.0,29.5793,29.5943,29.5419,29.5793,731800.0
2011-07-01 13:00:00,39.52,39.65,39.51,39.64,997300.0,29.5718,29.6691,29.5644,29.6616,997300.0
2011-07-01 13:30:00,39.64,39.68,39.58,39.68,224400.0,29.6616,29.6916,29.6167,29.6916,224400.0
2011-07-01 14:00:00,39.67,39.68,39.61,39.66,407400.0,29.6841,29.6916,29.6392,29.6766,407400.0
2011-07-01 14:30:00,39.66,39.76,39.66,39.75,320100.0,29.6766,29.7514,29.6766,29.7439,320100.0
2011-07-01 15:00:00,39.76,39.77,39.64,39.66,393300.0,29.7514,29.7589,29.6616,29.6766,393300.0
2011-07-01 15:30:00,39.65,39.79,39.65,39.74,1703800.0,29.6691,29.7739,29.6691,29.7365,1703800.0
2011-07-05 09:30:00,39.7,39.81,39.67,39.78,1349900.0,29.7065,29.7888,29.6841,29.7664,1349900.0
2011-07-05 10:00:00,39.78,39.84,39.61,39.64,1151100.0,29.7664,29.8113,29.6392,29.6616,1151100.0
2011-07-05 10:30:00,39.64,39.74,39.63,39.64,483100.0,29.6616,29.7365,29.6541,29.6616,483100.0
2011-07-05 11:00:00,39.65,39.7,39.55,39.63,537800.0,29.6691,29.7065,29.5943,29.6541,537800.0
2011-07-05 11:30:00,39.64,39.79,39.63,39.79,272000.0,29.6616,29.7739,29.6541,29.7739,272000.0
2011-07-05 12:00:00,39.78,39.82,39.74,39.8,420000.0,29.7664,29.7963,29.7365,29.7814,420000.0
2011-07-05 12:30:00,39.81,39.84,39.77,39.81,245200.0,29.7888,29.8113,29.7589,29.7888,245200.0
2011-07-05 13:00:00,39.81,39.87,39.81,39.84,152700.0,29.7888,29.8337,29.7888,29.8113,152700.0
2011-07-05 13:30:00,39.84,39.91,39.83,39.89,553000.0,29.8113,29.8637,29.8038,29.8487,553000.0
2011-07-05 14:00:00,39.88,39.9,39.66,39.69,1092900.0,29.8412,29.8562,29.6766,29.699,1092900.0
2011-07-05 14:30:00,39.7,39.83,39.67,39.81,576900.0,29.7065,29.8038,29.6841,29.7888,576900.0
2011-07-05 15:00:00,39.82,39.88,39.78,39.86,757200.0,29.7963,29.8412,29.7664,29.8263,757200.0
2011-07-05 15:30:00,39.87,39.9,39.73,39.77,2460600.0,29.8337,29.8562,29.729,29.7589,2460600.0
2011-07-06 09:30:00,39.64,39.83,39.64,39.73,827800.0,29.6616,29.8038,29.6616,29.729,827800.0
2011-07-06 10:00:00,39.72,39.77,39.5,39.67,1373000.0,29.7215,29.7589,29.5569,29.6841,1373000.0
2011-07-06 10:30:00,39.67,39.74,39.57,39.72,2131200.0,29.6841,29.7365,29.6093,29.7215,2131200.0
2011-07-06 11:00:00,39.72,39.84,39.68,39.84,1002700.0,29.7215,29.8113,29.6916,29.8113,1002700.0
2011-07-06 11:30:00,39.84,39.99,39.82,39.97,822400.0,29.8113,29.9235,29.7963,29.9086,822400.0
2011-07-06 12:00:00,39.97,39.98,39.89,39.94,517800.0,29.9086,29.916,29.8487,29.8861,517800.0
2011-07-06 12:30:00,39.94,40.06,39.93,40.04,829500.0,29.8861,29.9759,29.8786,29.9609,829500.0
2011-07-06 13:00:00,40.05,40.09,39.94,39.96,731200.0,29.9684,29.9984,29.8861,29.9011,731200.0
2011-07-06 13:30:00,39.96,39.98,39.89,39.96,679900.0,29.9011,29.916,29.8487,29.9011,679900.0
2011-07-06 14:00:00,39.96,39.97,39.87,39.94,469200.0,29.9011,29.9086,29.8337,29.8861,469200.0
2011-07-06 14:30:00,39.94,40.03,39.92,39.94,302500.0,29.8861,29.9535,29.8711,29.8861,302500.0
2011-07-06 15:00:00,39.94,39.97,39.86,39.93,865000.0,29.8861,29.9086,29.8263,29.8786,865000.0
2011-07-06 15:30:00,39.93,39.95,39.87,39.94,1412300.0,29.8786,29.8936,29.8337,29.8861,1412300.0
2011-07-07 09:30:00,40.4,40.46,40.25,40.43,1582500.0,30.2303,30.2752,30.1181,30.2528,1582500.0
2011-07-07 10:00:00,40.43,40.49,40.37,40.45,824300.0,30.2528,30.2977,30.2079,30.2677,824300.0
2011-07-07 10:30:00,40.46,40.5,40.37,40.45,578800.0,30.2752,30.3051,30.2079,30.2677,578800.0
2011-07-07 11:00:00,40.44,40.48,40.4,40.44,557000.0,30.2603,30.2902,30.2303,30.2603,557000.0
2011-07-07 11:30:00,40.43,40.46,40.41,40.43,283300.0,30.2528,30.2752,30.2378,30.2528,283300.0
2011-07-07 12:00:00,40.44,40.57,40.42,40.54,246900.0,30.2603,30.3575,30.2453,30.3351,246900.0
2011-07-07 12:30:00,40.54,40.56,40.48,40.5,201900.0,30.3351,30.35,30.2902,30.3051,201900.0
2011-07-07 13:00:00,40.5,40.59,40.49,40.59,492800.0,30.3051,30.3725,30.2977,30.3725,492800.0
2011-07-07 13:30:00,40.59,40.63,40.57,40.59,786000.0,30.3725,30.4024,30.3575,30.3725,786000.0
2011-07-07 14:00:00,40.59,40.71,40.57,40.7,394800.0,30.3725,30.4623,30.3575,30.4548,394800.0
2011-07-07 14:30:00,40.7,40.72,40.62,40.63,422500.0,30.4548,30.4698,30.3949,30.4024,422500.0
2011-07-07 15:00:00,40.63,40.66,40.55,40.55,792600.0,30.4024,30.4249,30.3426,30.3426,792600.0
2011-07-07 15:30:00,40.56,40.59,40.5,40.54,2812500.0,30.35,30.3725,30.3051,30.3351,2812500.0
2011-07-08 09:30:00,39.99,40.14,39.91,40.06,1306700.0,29.9235,30.0358,29.8637,29.9759,1306700.0
2011-07-08 10:00:00,40.06,40.06,39.8,39.89,1961100.0,29.9759,29.9759,29.7814,29.8487,1961100.0
2011-07-08 10:30:00,39.89,39.97,39.81,39.92,630300.0,29.8487,29.9086,29.7888,29.8711,630300.0
2011-07-08 11:00:00,39.91,39.94,39.8,39.88,565000.0,29.8637,29.8861,29.7814,29.8412,565000.0
2011-07-08 11:30:00,39.88,40.02,39.84,40.0,698300.0,29.8412,29.946,29.8113,29.931,698300.0
2011-07-08 12:00:00,40.0,40.03,39.94,39.99,366000.0,29.931,29.9535,29.8861,29.9235,366000.0
2011-07-08 12:30:00,39.99,40.14,39.99,40.11,449800.0,29.9235,30.0358,29.9235,30.0133,449800.0
2011-07-08 13:00:00,40.11,40.18,40.06,40.18,429200.0,30.0133,30.0657,29.9759,30.0657,429200.0
2011-07-08 13:30:00,40.18,40.25,40.11,40.15,578900.0,30.0657,30.1181,30.0133,30.0433,578900.0
2011-07-08 14:00:00,40.14,40.18,40.04,40.09,560200.0,30.0358,30.0657,29.9609,29.9984,560200.0
2011-07-08 14:30:00,40.11,40.14,40.05,40.11,356600.0,30.0133,30.0358,29.9684,30.0133,356600.0
2011-07-08 15:00:00,40.1,40.21,40.05,40.12,1002900.0,30.0058,30.0881,29.9684,30.0208,1002900.0
2011-07-08 15:30:00,40.1,40.26,40.09,40.23,1830300.0,30.0058,30.1256,29.9984,30.1031,1830300.0
2011-07-11 09:30:00,39.64,39.82,39.58,39.73,1077800.0,29.6616,29.7963,29.6167,29.729,1077800.0
2011-07-11 10:00:00,39.73,39.75,39.42,39.47,1566600.0,29.729,29.7439,29.497,29.5344,1566600.0
2011-07-11 10:30:00,39.46,39.49,39.23,39.24,781500.0,29.5269,29.5494,29.3548,29.3623,781500.0
2011-07-11 11:00:00,39.24,39.51,39.2,39.51,667200.0,29.3623,29.5644,29.3324,29.5644,667200.0
2011-07-11 11:30:00,39.51,39.59,39.44,39.5,454400.0,29.5644,29.6242,29.512,29.5569,454400.0
2011-07-11 12:00:00,39.5,39.59,39.46,39.56,244400.0,29.5569,29.6242,29.5269,29.6018,244400.0
2011-07-11 12:30:00,39.57,39.58,39.4,39.42,687600.0,29.6093,29.6167,29.482,29.497,687600.0
2011-07-11 13:00:00,39.42,39.45,39.31,39.37,320200.0,29.497,29.5195,29.4147,29.4596,320200.0
2011-07-11 13:30:00,39.37,39.45,39.36,39.45,513200.0,29.4596,29.5195,29.4521,29.5195,513200.0
2011-07-11 14:00:00,39.45,39.46,39.36,39.38,237800.0,29.5195,29.5269,29.4521,29.4671,237800.0
2011-07-11 14:30:00,39.37,39.41,39.3,39.37,556600.0,29.4596,29.4895,29.4072,29.4596,556600.0
2011-07-11 15:00:00,39.37,39.45,39.31,39.45,879900.0,29.4596,29.5195,29.4147,29.5195,879900.0
2011-07-11 15:30:00,39.45,39.48,39.33,39.41,2616300.0,29.5195,29.5419,29.4297,29.4895,2616300.0
2011-07-12 09:30:00,39.27,39.46,39.14,39.45,1749500.0,29.3848,29.5269,29.2875,29.5195,1749500.0
2011-07-12 10:00:00,39.45,39.56,39.38,39.45,765700.0,29.5195,29.6018,29.4671,29.5195,765700.0
2011-07-12 10:30:00,39.45,39.46,39.24,39.3,505000.0,29.5195,29.5269,29.3623,29.4072,505000.0
2011-07-12 11:00:00,39.31,39.41,39.29,39.37,488700.0,29.4147,29.4895,29.3997,29.4596,488700.0
2011-07-12 11:30:00,39.37,39.4,39.33,39.35,226300.0,29.4596,29.482,29.4297,29.4446,226300.0
2011-07-12 12:00:00,39.35,39.41,39.29,39.3,361700.0,29.4446,29.4895,29.3997,29.4072,361700.0
2011-07-12 12:30:00,39.3,39.33,39.28,39.32,268400.0,29.4072,29.4297,29.3923,29.4222,268400.0
2011-07-12 13:00:00,39.32,39.37,39.28,39.3,256900.0,29.4222,29.4596,29.3923,29.4072,256900.0
2011-07-12 13:30:00,39.3,39.38,39.29,39.34,217300.0,29.4072,29.4671,29.3997,29.4371,217300.0
2011-07-12 14:00:00,39.34,39.66,39.33,39.59,993900.0,29.4371,29.6766,29.4297,29.6242,993900.0
2011-07-12 14:30:00,39.6,39.62,39.41,39.42,586200.0,29.6317,29.6467,29.4895,29.497,586200.0
2011-07-12 15:00:00,39.42,39.47,39.28,39.32,824300.0,29.497,29.5344,29.3923,29.4222,824300.0
2011-07-12 15:30:00,39.32,39.36,39.23,39.27,1137400.0,29.4222,29.4521,29.3548,29.3848,1137400.0
2011-07-13 09:30:00,39.52,39.68,39.44,39.46,680200.0,29.5718,29.6916,29.512,29.5269,680200.0
2011-07-13 10:00:00,39.46,39.84,39.46,39.77,1389100.0,29.5269,29.8113,29.5269,29.7589,1389100.0
2011-07-13 10:30:00,39.79,39.97,39.79,39.97,1701100.0,29.7739,29.9086,29.7739,29.9086,1701100.0
2011-07-13 11:00:00,39.97,40.02,39.91,39.99,695200.0,29.9086,29.946,29.8637,29.9235,695200.0
2011-07-13 11:30:00,40.0,40.0,39.89,39.92,944800.0,29.931,29.931,29.8487,29.8711,944800.0
2011-07-13 12:00:00,39.92,40.02,39.88,39.96,400500.0,29.8711,29.946,29.8412,29.9011,400500.0
2011-07-13 12:30:00,39.97,39.97,39.9,39.91,292700.0,29.9086,29.9086,29.8562,29.8637,292700.0
2011-07-13 13:00:00,39.91,39.92,39.82,39.85,351700.0,29.8637,29.8711,29.7963,29.8188,351700.0
2011-07-13 13:30:00,39.85,39.93,39.83,39.86,631400.0,29.8188,29.8786,29.8038,29.8263,631400.0
2011-07-13 14:00:00,39.85,39.88,39.65,39.72,421600.0,29.8188,29.8412,29.6691,29.7215,421600.0
2011-07-13 14:30:00,39.72,39.81,39.67,39.74,193000.0,29.7215,29.7888,29.6841,29.7365,193000.0
2011-07-13 15:00:00,39.75,39.81,39.51,39.62,672100.0,29.7439,29.7888,29.5644,29.6467,672100.0
2011-07-13 15:30:00,39.62,39.63,39.49,39.6,1637800.0,29.6467,29.6541,29.5494,29.6317,1637800.0
2011-07-14 09:30:00,39.69,39.91,39.62,39.86,607800.0,29.699,29.8637,29.6467,29.8263,607800.0
2011-07-14 10:00:00,39.86,39.92,39.74,39.88,943100.0,29.8263,29.8711,29.7365,29.8412,943100.0
2011-07-14 10:30:00,39.88,39.9,39.4,39.46,822400.0,29.8412,29.8562,29.482,29.5269,822400.0
2011-07-14 11:00:00,39.45,39.65,39.45,39.6,477000.0,29.5195,29.6691,29.5195,29.6317,477000.0
2011-07-14 11:30:00,39.59,39.61,39.3,39.53,1161500.0,29.6242,29.6392,29.4072,29.5793,1161500.0
2011-07-14 12:00:00,39.53,39.53,39.24,39.36,1557200.0,29.5793,29.5793,29.3623,29.4521,1557200.0
2011-07-14 12:30:00,39.36,39.41,39.25,39.26,260300.0,29.4521,29.4895,29.3698,29.3773,260300.0
2011-07-14 13:00:00,39.25,39.28,39.12,39.24,440600.0,29.3698,29.3923,29.2725,29.3623,440600.0
2011-07-14 13:30:00,39.24,39.43,39.17,39.31,788700.0,29.3623,29.5045,29.3099,29.4147,788700.0
2011-07-14 14:00:00,39.32,39.37,39.24,39.3,354600.0,29.4222,29.4596,29.3623,29.4072,354600.0
2011-07-14 14:30:00,39.3,39.35,39.21,39.28,307000.0,29.4072,29.4446,29.3399,29.3923,307000.0
2011-07-14 15:00:00,39.28,39.3,39.14,39.24,557300.0,29.3923,29.4072,29.2875,29.3623,557300.0
2011-07-14 15:30:00,39.23,39.32,39.16,39.23,1470200.0,29.3548,29.4222,29.3025,29.3548,1470200.0
2011-07-15 09:30:00,39.41,39.5,39.25,39.37,1013700.0,29.4895,29.5569,29.3698,29.4596,1013700.0
2011-07-15 10:00:00,39.37,39.57,39.23,39.32,627300.0,29.4596,29.6093,29.3548,29.4222,627300.0
2011-07-15 10:30:00,39.33,39.49,39.29,39.41,1261800.0,29.4297,29.5494,29.3997,29.4895,1261800.0
2011-07-15 11:00:00,39.41,39.58,39.38,39.5,465700.0,29.4895,29.6167,29.4671,29.5569,465700.0
2011-07-15 11:30:00,39.51,39.51,39.36,39.41,391100.0,29.5644,29.5644,29.4521,29.4895,391100.0
2011-07-15 12:00:00,39.4,39.58,39.39,39.49,839200.0,29.482,29.6167,29.4746,29.5494,839200.0
2011-07-15 12:30:00,39.49,39.52,39.35,39.44,261100.0,29.5494,29.5718,29.4446,29.512,261100.0
2011-07-15 13:00:00,39.43,39.5,39.4,39.47,168400.0,29.5045,29.5569,29.482,29.5344,168400.0
2011-07-15 13:30:00,39.47,39.48,39.31,39.32,257700.0,29.5344,29.5419,29.4147,29.4222,257700.0
2011-07-15 14:00:00,39.32,39.43,39.32,39.35,426700.0,29.4222,29.5045,29.4222,29.4446,426700.0
2011-07-15 14:30:00,39.34,39.46,39.34,39.4,595000.0,29.4371,29.5269,29.4371,29.482,595000.0
2011-07-15 15:00:00,39.4,39.55,39.37,39.53,700600.0,29.482,29.5943,29.4596,29.5793,700600.0
2011-07-15 15:30:00,39.52,39.62,39.5,39.6,3024400.0,29.5718,29.6467,29.5569,29.6317,3024400.0
2011-07-18 09:30:00,39.47,39.6,39.35,39.43,826300.0,29.5344,29.6317,29.4446,29.5045,826300.0
2011-07-18 10:00:00,39.43,39.48,39.22,39.33,1384000.0,29.5045,29.5419,29.3474,29.4297,1384000.0
2011-07-18 10:30:00,39.33,39.34,39.11,39.22,519200.0,29.4297,29.4371,29.265,29.3474,519200.0
2011-07-18 11:00:00,39.21,39.27,39.18,39.22,311800.0,29.3399,29.3848,29.3174,29.3474,311800.0
2011-07-18 11:30:00,39.22,39.24,38.97,38.99,4136200.0,29.3474,29.3623,29.1603,29.1753,4136200.0
2011-07-18 12:00:00,39.0,39.09,38.99,39.06,572800.0,29.1827,29.2501,29.1753,29.2276,572800.0
2011-07-18 12:30:00,39.07,39.1,39.02,39.09,149800.0,29.2351,29.2576,29.1977,29.2501,149800.0
2011-07-18 13:00:00,39.09,39.09,38.97,39.0,433700.0,29.2501,29.2501,29.1603,29.1827,433700.0
2011-07-18 13:30:00,39.0,39.09,38.99,39.07,1202400.0,29.1827,29.2501,29.1753,29.2351,1202400.0
2011-07-18 14:00:00,39.07,39.08,38.99,39.0,1265600.0,29.2351,29.2426,29.1753,29.1827,1265600.0
2011-07-18 14:30:00,39.0,39.03,38.92,39.03,366000.0,29.1827,29.2052,29.1229,29.2052,366000.0
2011-07-18 15:00:00,39.04,39.09,38.97,39.01,572600.0,29.2127,29.2501,29.1603,29.1902,572600.0
2011-07-18 15:30:00,39.02,39.18,38.98,39.12,1580300.0,29.1977,29.3174,29.1678,29.2725,1580300.0
2011-07-19 09:30:00,39.44,39.7,39.42,39.56,1734900.0,29.512,29.7065,29.497,29.6018,1734900.0
2011-07-19 10:00:00,39.57,39.62,39.54,39.56,794900.0,29.6093,29.6467,29.5868,29.6018,794900.0
2011-07-19 10:30:00,39.55,39.61,39.53,39.58,407300.0,29.5943,29.6392,29.5793,29.6167,407300.0
2011-07-19 11:00:00,39.58,39.59,39.5,39.58,217300.0,29.6167,29.6242,29.5569,29.6167,217300.0
2011-07-19 11:30:00,39.57,39.59,39.41,39.45,380200.0,29.6093,29.6242,29.4895,29.5195,380200.0
2011-07-19 12:00:00,39.46,39.54,39.45,39.5,178300.0,29.5269,29.5868,29.5195,29.5569,178300.0
2011-07-19 12:30:00,39.5,39.57,39.47,39.51,218200.0,29.5569,29.6093,29.5344,29.5644,218200.0
2011-07-19 13:00:00,39.51,39.58,39.46,39.57,270900.0,29.5644,29.6167,29.5269,29.6093,270900.0
2011-07-19 13:30:00,39.58,39.68,39.51,39.6,1107500.0,29.6167,29.6916,29.5644,29.6317,1107500.0
2011-07-19 14:00:00,39.6,39.6,39.52,39.58,570700.0,29.6317,29.6317,29.5718,29.6167,570700.0
2011-07-19 14:30:00,39.58,39.7,39.56,39.68,832500.0,29.6167,29.7065,29.6018,29.6916,832500.0
2011-07-19 15:00:00,39.68,39.72,39.63,39.65,511100.0,29.6916,29.7215,29.6541,29.6691,511100.0
2011-07-19 15:30:00,39.65,39.7,39.63,39.69,1458800.0,29.6691,29.7065,29.6541,29.699,1458800.0
2011-07-20 09:30:00,39.79,39.8,39.53,39.55,1077100.0,29.7739,29.7814,29.5793,29.5943,1077100.0
2011-07-20 10:00:00,39.53,39.67,39.48,39.59,1518500.0,29.5793,29.6841,29.5419,29.6242,1518500.0
2011-07-20 10:30:00,39.58,39.69,39.56,39.68,607900.0,29.6167,29.699,29.6018,29.6916,607900.0
2011-07-20 11:00:00,39.68,39.75,39.63,39.64,301400.0,29.6916,29.7439,29.6541,29.6616,301400.0
2011-07-20 11:30:00,39.64,39.69,39.57,39.62,203000.0,29.6616,29.699,29.6093,29.6467,203000.0
2011-07-20 12:00:00,39.62,39.64,39.58,39.6,142300.0,29.6467,29.6616,29.6167,29.6317,142300.0
2011-07-20 12:30:00,39.61,39.61,39.52,39.59,540300.0,29.6392,29.6392,29.5718,29.6242,540300.0
2011-07-20 13:00:00,39.59,39.7,39.58,39.7,95300.0,29.6242,29.7065,29.6167,29.7065,95300.0
2011-07-20 13:30:00,39.7,39.79,39.67,39.77,181200.0,29.7065,29.7739,29.6841,29.7589,181200.0
2011-07-20 14:00:00,39.78,39.79,39.73,39.75,123700.0,29.7664,29.7739,29.729,29.7439,123700.0
2011-07-20 14:30:00,39.75,39.77,39.68,39.71,253100.0,29.7439,29.7589,29.6916,29.714,253100.0
2011-07-20 15:00:00,39.71,39.78,39.7,39.73,309500.0,29.714,29.7664,29.7065,29.729,309500.0
2011-07-20 15:30:00,39.72,39.76,39.63,39.67,1032400.0,29.7215,29.7514,29.6541,29.6841,1032400.0
2011-07-21 09:30:00,39.86,40.0,39.67,39.9,1236700.0,29.8263,29.931,29.6841,29.8562,1236700.0
2011-07-21 10:00:00,39.9,40.19,39.86,40.17,1440700.0,29.8562,30.0732,29.8263,30.0582,1440700.0
2011-07-21 10:30:00,40.17,40.2,40.07,40.09,481300.0,30.0582,30.0807,29.9834,29.9984,481300.0
2011-07-21 11:00:00,40.1,40.14,40.04,40.08,537400.0,30.0058,30.0358,29.9609,29.9909,537400.0
2011-07-21 11:30:00,40.07,40.09,39.91,39.98,492800.0,29.9834,29.9984,29.8637,29.916,492800.0
2011-07-21 12:00:00,39.98,40.01,39.91,39.96,113700.0,29.916,29.9385,29.8637,29.9011,113700.0
2011-07-21 12:30:00,39.96,40.16,39.94,40.1,899100.0,29.9011,30.0507,29.8861,30.0058,899100.0
2011-07-21 13:00:00,40.11,40.15,40.04,40.15,285000.0,30.0133,30.0433,29.9609,30.0433,285000.0
2011-07-21 13:30:00,40.14,40.15,40.05,40.12,365400.0,30.0358,30.0433,29.9684,30.0208,365400.0
2011-07-21 14:00:00,40.12,40.16,40.08,40.08,497200.0,30.0208,30.0507,29.9909,29.9909,497200.0
2011-07-21 14:30:00,40.08,40.13,40.04,40.12,376300.0,29.9909,30.0283,29.9609,30.0208,376300.0
2011-07-21 15:00:00,40.11,40.16,40.05,40.13,711300.0,30.0133,30.0507,29.9684,30.0283,711300.0
2011-07-21 15:30:00,40.14,40.16,40.05,40.15,1411400.0,30.0358,30.0507,29.9684,30.0433,1411400.0
2011-07-22 09:30:00,40.12,40.13,39.85,39.94,1132200.0,30.0208,30.0283,29.8188,29.8861,1132200.0
2011-07-22 10:00:00,39.94,39.96,39.82,39.89,773700.0,29.8861,29.9011,29.7963,29.8487,773700.0
2011-07-22 10:30:00,39.89,39.97,39.88,39.97,343800.0,29.8487,29.9086,29.8412,29.9086,343800.0
2011-07-22 11:00:00,39.98,40.02,39.93,39.98,240800.0,29.916,29.946,29.8786,29.916,240800.0
2011-07-22 11:30:00,39.97,40.04,39.95,40.01,597600.0,29.9086,29.9609,29.8936,29.9385,597600.0
2011-07-22 12:00:00,40.01,40.07,39.98,40.03,314200.0,29.9385,29.9834,29.916,29.9535,314200.0
2011-07-22 12:30:00,40.04,40.07,39.99,40.06,325500.0,29.9609,29.9834,29.9235,29.9759,325500.0
2011-07-22 13:00:00,40.07,40.08,40.0,40.01,150800.0,29.9834,29.9909,29.931,29.9385,150800.0
2011-07-22 13:30:00,40.02,40.06,40.01,40.05,187500.0,29.946,29.9759,29.9385,29.9684,187500.0
2011-07-22 14:00:00,40.05,40.06,39.97,39.97,337400.0,29.9684,29.9759,29.9086,29.9086,337400.0
2011-07-22 14:30:00,39.98,40.0,39.95,40.0,337600.0,29.916,29.931,29.8936,29.931,337600.0
2011-07-22 15:00:00,40.0,40.02,39.94,39.94,266600.0,29.931,29.946,29.8861,29.8861,266600.0
2011-07-22 15:30:00,39.94,39.97,39.9,39.94,1174200.0,29.8861,29.9086,29.8562,29.8861,1174200.0
2011-07-25 09:30:00,39.55,39.96,39.48,39.94,1344000.0,29.5943,29.9011,29.5419,29.8861,1344000.0
2011-07-25 10:00:00,39.94,40.05,39.93,40.01,684200.0,29.8861,29.9684,29.8786,29.9385,684200.0
2011-07-25 10:30:00,40.02,40.04,39.86,39.94,504900.0,29.946,29.9609,29.8263,29.8861,504900.0
2011-07-25 11:00:00,39.94,40.03,39.88,40.0,426600.0,29.8861,29.9535,29.8412,29.931,426600.0
2011-07-25 11:30:00,40.0,40.05,39.88,39.94,182600.0,29.931,29.9684,29.8412,29.8861,182600.0
2011-07-25 12:00:00,39.94,39.95,39.89,39.95,123400.0,29.8861,29.8936,29.8487,29.8936,123400.0
2011-07-25 12:30:00,39.95,40.0,39.93,39.96,150500.0,29.8936,29.931,29.8786,29.9011,150500.0
2011-07-25 13:00:00,39.97,40.03,39.97,39.98,84700.0,29.9086,29.9535,29.9086,29.916,84700.0
2011-07-25 13:30:00,39.98,40.01,39.93,39.93,66500.0,29.916,29.9385,29.8786,29.8786,66500.0
2011-07-25 14:00:00,39.92,40.12,39.92,40.1,281700.0,29.8711,30.0208,29.8711,30.0058,281700.0
2011-07-25 14:30:00,40.11,40.11,39.95,39.96,396900.0,30.0133,30.0133,29.8936,29.9011,396900.0
2011-07-25 15:00:00,39.97,39.97,39.81,39.87,251500.0,29.9086,29.9086,29.7888,29.8337,251500.0
2011-07-25 15:30:00,39.87,39.91,39.83,39.85,765300.0,29.8337,29.8637,29.8038,29.8188,765300.0
2011-07-26 09:30:00,39.84,39.85,39.44,39.47,621300.0,29.8113,29.8188,29.512,29.5344,621300.0
2011-07-26 10:00:00,39.47,39.55,39.35,39.47,697900.0,29.5344,29.5943,29.4446,29.5344,697900.0
2011-07-26 10:30:00,39.47,39.56,39.44,39.52,209700.0,29.5344,29.6018,29.512,29.5718,209700.0
2011-07-26 11:00:00,39.52,39.63,39.52,39.57,233000.0,29.5718,29.6541,29.5718,29.6093,233000.0
2011-07-26 11:30:00,39.56,39.56,39.47,39.5,154600.0,29.6018,29.6018,29.5344,29.5569,154600.0
2011-07-26 12:00:00,39.51,39.59,39.48,39.58,506200.0,29.5644,29.6242,29.5419,29.6167,506200.0
2011-07-26 12:30:00,39.57,39.58,39.49,39.57,197000.0,29.6093,29.6167,29.5494,29.6093,197000.0
2011-07-26 13:00:00,39.57,39.58,39.47,39.52,207200.0,29.6093,29.6167,29.5344,29.5718,207200.0
2011-07-26 13:30:00,39.52,39.57,39.5,39.56,402200.0,29.5718,29.6093,29.5569,29.6018,402200.0
2011-07-26 14:00:00,39.56,39.72,39.55,39.67,637900.0,29.6018,29.7215,29.5943,29.6841,637900.0
2011-07-26 14:30:00,39.68,39.72,39.63,39.63,336900.0,29.6916,29.7215,29.6541,29.6541,336900.0
2011-07-26 15:00:00,39.63,39.66,39.55,39.57,524600.0,29.6541,29.6766,29.5943,29.6093,524600.0
2011-07-26 15:30:00,39.57,39.58,39.37,39.44,1709300.0,29.6093,29.6167,29.4596,29.512,1709300.0
2011-07-27 09:30:00,39.26,39.45,39.26,39.3,905300.0,29.3773,29.5195,29.3773,29.4072,905300.0
2011-07-27 10:00:00,39.29,39.29,38.84,38.85,1840200.0,29.3997,29.3997,29.063,29.0705,1840200.0
2011-07-27 10:30:00,38.85,38.95,38.75,38.95,1608200.0,29.0705,29.1453,28.9957,29.1453,1608200.0
2011-07-27 11:00:00,38.94,39.1,38.91,39.1,481900.0,29.1378,29.2576,29.1154,29.2576,481900.0
2011-07-27 11:30:00,39.1,39.14,38.89,38.94,790700.0,29.2576,29.2875,29.1004,29.1378,790700.0
2011-07-27 12:00:00,38.94,39.0,38.91,38.97,1277500.0,29.1378,29.1827,29.1154,29.1603,1277500.0
2011-07-27 12:30:00,38.96,38.99,38.89,38.89,200900.0,29.1528,29.1753,29.1004,29.1004,200900.0
2011-07-27 13:00:00,38.9,38.94,38.74,38.75,211100.0,29.1079,29.1378,28.9882,28.9957,211100.0
2011-07-27 13:30:00,38.75,38.88,38.74,38.78,613600.0,28.9957,29.0929,28.9882,29.0181,613600.0
2011-07-27 14:00:00,38.78,38.79,38.64,38.64,1798700.0,29.0181,29.0256,28.9134,28.9134,1798700.0
2011-07-27 14:30:00,38.64,38.64,38.48,38.53,851400.0,28.9134,28.9134,28.7936,28.831,851400.0
2011-07-27 15:00:00,38.53,38.6,38.46,38.54,765200.0,28.831,28.8834,28.7787,28.8385,765200.0
2011-07-27 15:30:00,38.54,38.62,38.49,38.52,3115900.0,28.8385,28.8984,28.8011,28.8236,3115900.0
2011-07-28 09:30:00,38.64,38.81,38.6,38.75,1171600.0,28.9134,29.0406,28.8834,28.9957,1171600.0
2011-07-28 10:00:00,38.76,38.97,38.7,38.88,2032800.0,29.0031,29.1603,28.9583,29.0929,2032800.0
2011-07-28 10:30:00,38.87,38.9,38.74,38.81,605500.0,29.0855,29.1079,28.9882,29.0406,605500.0
2011-07-28 11:00:00,38.81,39.0,38.77,38.98,482700.0,29.0406,29.1827,29.0106,29.1678,482700.0
2011-07-28 11:30:00,38.97,39.04,38.94,38.96,336200.0,29.1603,29.2127,29.1378,29.1528,336200.0
2011-07-28 12:00:00,38.96,39.0,38.83,38.84,463800.0,29.1528,29.1827,29.0555,29.063,463800.0
2011-07-28 12:30:00,38.84,38.92,38.81,38.92,382300.0,29.063,29.1229,29.0406,29.1229,382300.0
2011-07-28 13:00:00,38.91,38.91,38.82,38.83,294100.0,29.1154,29.1154,29.048,29.0555,294100.0
2011-07-28 13:30:00,38.83,38.91,38.8,38.82,268800.0,29.0555,29.1154,29.0331,29.048,268800.0
2011-07-28 14:00:00,38.82,38.83,38.67,38.69,304100.0,29.048,29.0555,28.9358,28.9508,304100.0
2011-07-28 14:30:00,38.69,38.72,38.59,38.67,382700.0,28.9508,28.9732,28.8759,28.9358,382700.0
2011-07-28 15:00:00,38.66,38.68,38.5,38.51,574000.0,28.9283,28.9433,28.8086,28.8161,574000.0
2011-07-28 15:30:00,38.51,38.53,38.39,38.44,1747600.0,28.8161,28.831,28.7263,28.7637,1747600.0
2011-07-29 09:30:00,37.83,38.04,37.63,37.99,1577700.0,28.3073,28.4644,28.1576,28.427,1577700.0
2011-07-29 10:00:00,37.99,38.1,37.86,38.02,1557100.0,28.427,28.5093,28.3297,28.4494,1557100.0
2011-07-29 10:30:00,38.03,38.24,37.9,38.18,1551600.0,28.4569,28.614,28.3596,28.5691,1551600.0
2011-07-29 11:00:00,38.18,38.41,38.12,38.26,1477000.0,28.5691,28.7413,28.5243,28.629,1477000.0
2011-07-29 11:30:00,38.27,38.31,38.22,38.26,791300.0,28.6365,28.6664,28.5991,28.629,791300.0
2011-07-29 12:00:00,38.27,38.29,38.1,38.16,977300.0,28.6365,28.6515,28.5093,28.5542,977300.0
2011-07-29 12:30:00,38.16,38.23,38.1,38.1,568600.0,28.5542,28.6066,28.5093,28.5093,568600.0
2011-07-29 13:00:00,38.1,38.22,38.06,38.17,304600.0,28.5093,28.5991,28.4794,28.5617,304600.0
2011-07-29 13:30:00,38.17,38.32,38.12,38.28,267400.0,28.5617,28.6739,28.5243,28.644,267400.0
2011-07-29 14:00:00,38.28,38.35,38.17,38.2,366900.0,28.644,28.6964,28.5617,28.5841,366900.0
2011-07-29 14:30:00,38.2,38.28,38.15,38.15,159900.0,28.5841,28.644,28.5467,28.5467,159900.0
2011-07-29 15:00:00,38.15,38.2,38.07,38.11,540500.0,28.5467,28.5841,28.4868,28.5168,540500.0
2011-07-29 15:30:00,38.1,38.11,37.97,38.01,2596200.0,28.5093,28.5168,28.412,28.4419,2596200.0
2011-08-01 09:30:00,38.71,38.74,38.31,38.35,2713500.0,28.9657,28.9882,28.6664,28.6964,2713500.0
2011-08-01 10:00:00,38.32,38.32,37.82,38.06,2646100.0,28.6739,28.6739,28.2998,28.4794,2646100.0
2011-08-01 10:30:00,38.06,38.16,37.96,37.97,703600.0,28.4794,28.5542,28.4045,28.412,703600.0
2011-08-01 11:00:00,37.96,37.96,37.79,37.86,775400.0,28.4045,28.4045,28.2773,28.3297,775400.0
2011-08-01 11:30:00,37.86,37.86,37.56,37.57,848500.0,28.3297,28.3297,28.1052,28.1127,848500.0
2011-08-01 12:00:00,37.56,37.64,37.52,37.63,683400.0,28.1052,28.1651,28.0753,28.1576,683400.0
2011-08-01 12:30:00,37.63,37.69,37.55,37.65,337000.0,28.1576,28.2025,28.0977,28.1726,337000.0
2011-08-01 13:00:00,37.66,37.7,37.59,37.62,365700.0,28.18,28.21,28.1277,28.1501,365700.0
2011-08-01 13:30:00,37.62,37.72,37.62,37.71,116000.0,28.1501,28.2249,28.1501,28.2175,116000.0
2011-08-01 14:00:00,37.7,37.72,37.58,37.64,346900.0,28.21,28.2249,28.1202,28.1651,346900.0
2011-08-01 14:30:00,37.63,37.82,37.61,37.8,828300.0,28.1576,28.2998,28.1426,28.2848,828300.0
2011-08-01 15:00:00,37.81,37.94,37.8,37.91,872200.0,28.2923,28.3896,28.2848,28.3671,872200.0
2011-08-01 15:30:00,37.91,37.95,37.77,37.87,2419700.0,28.3671,28.397,28.2624,28.3372,2419700.0
2011-08-02 09:30:00,37.58,37.95,37.45,37.92,2480600.0,28.1202,28.397,28.0229,28.3746,2480600.0
2011-08-02 10:00:00,37.93,37.98,37.64,37.69,1598900.0,28.3821,28.4195,28.1651,28.2025,1598900.0
2011-08-02 10:30:00,37.68,37.81,37.58,37.62,778300.0,28.195,28.2923,28.1202,28.1501,778300.0
2011-08-02 11:00:00,37.61,37.66,37.45,37.5,752900.0,28.1426,28.18,28.0229,28.0603,752900.0
2011-08-02 11:30:00,37.49,37.54,37.39,37.43,3175200.0,28.0528,28.0903,27.978,28.0079,3175200.0
2011-08-02 12:00:00,37.43,37.47,37.32,37.37,893100.0,28.0079,28.0379,27.9256,27.963,893100.0
2011-08-02 12:30:00,37.37,37.38,37.12,37.19,1444300.0,27.963,27.9705,27.776,27.8284,1444300.0
2011-08-02 13:00:00,37.18,37.36,37.18,37.29,376200.0,27.8209,27.9556,27.8209,27.9032,376200.0
2011-08-02 13:30:00,37.3,37.31,37.07,37.1,700300.0,27.9107,27.9182,27.7386,27.761,700300.0
2011-08-02 14:00:00,37.09,37.28,37.08,37.17,743300.0,27.7535,27.8957,27.746,27.8134,743300.0
2011-08-02 14:30:00,37.17,37.22,37.03,37.2,631100.0,27.8134,27.8508,27.7086,27.8358,631100.0
2011-08-02 15:00:00,37.2,37.23,36.98,37.0,1003700.0,27.8358,27.8583,27.6712,27.6862,1003700.0
2011-08-02 15:30:00,37.0,37.04,36.73,36.73,4652100.0,27.6862,27.7161,27.4842,27.4842,4652100.0
2011-08-03 09:30:00,36.76,37.01,36.69,36.84,1751100.0,27.5066,27.6937,27.4542,27.5665,1751100.0
2011-08-03 10:00:00,36.84,36.92,36.4,36.45,2150200.0,27.5665,27.6263,27.2372,27.2746,2150200.0
2011-08-03 10:30:00,36.45,36.45,35.95,36.33,2696800.0,27.2746,27.2746,26.9005,27.1848,2696800.0
2011-08-03 11:00:00,36.33,36.57,36.2,36.44,2327900.0,27.1848,27.3644,27.0876,27.2672,2327900.0
2011-08-03 11:30:00,36.45,36.64,36.38,36.51,793700.0,27.2746,27.4168,27.2223,27.3195,793700.0
2011-08-03 12:00:00,36.52,36.52,36.21,36.26,928000.0,27.327,27.327,27.095,27.1325,928000.0
2011-08-03 12:30:00,36.26,36.46,36.23,36.41,502700.0,27.1325,27.2821,27.11,27.2447,502700.0
2011-08-03 13:00:00,36.41,36.45,36.27,36.42,381900.0,27.2447,27.2746,27.1399,27.2522,381900.0
2011-08-03 13:30:00,36.42,36.75,36.41,36.63,1579500.0,27.2522,27.4991,27.2447,27.4093,1579500.0
2011-08-03 14:00:00,36.64,36.71,36.5,36.52,538000.0,27.4168,27.4692,27.312,27.327,538000.0
2011-08-03 14:30:00,36.54,36.71,36.49,36.68,546800.0,27.342,27.4692,27.3046,27.4467,546800.0
2011-08-03 15:00:00,36.68,36.87,36.58,36.8,1697400.0,27.4467,27.5889,27.3719,27.5365,1697400.0
2011-08-03 15:30:00,36.79,36.92,36.74,36.89,2222400.0,27.529,27.6263,27.4916,27.6039,2222400.0
2011-08-04 09:30:00,36.3,36.34,35.79,36.0,2580200.0,27.1624,27.1923,26.7808,26.9379,2580200.0
2011-08-04 10:00:00,36.0,36.09,35.66,35.84,2564700.0,26.9379,27.0053,26.6835,26.8182,2564700.0
2011-08-04 10:30:00,35.83,35.97,35.52,35.58,3299000.0,26.8107,26.9155,26.5787,26.6236,3299000.0
2011-08-04 11:00:00,35.56,35.67,35.34,35.34,1406600.0,26.6087,26.691,26.444,26.444,1406600.0
2011-08-04 11:30:00,35.34,35.46,34.96,35.18,2303200.0,26.444,26.5338,26.1597,26.3243,2303200.0
2011-08-04 12:00:00,35.19,35.44,35.1,35.39,2252700.0,26.3318,26.5189,26.2645,26.4815,2252700.0
2011-08-04 12:30:00,35.4,35.62,35.4,35.45,1451200.0,26.4889,26.6536,26.4889,26.5264,1451200.0
2011-08-04 13:00:00,35.45,35.55,35.32,35.42,1295100.0,26.5264,26.6012,26.4291,26.5039,1295100.0
2011-08-04 13:30:00,35.43,35.43,35.15,35.22,2118100.0,26.5114,26.5114,26.3019,26.3543,2118100.0
2011-08-04 14:00:00,35.22,35.25,34.83,34.87,2103300.0,26.3543,26.3767,26.0624,26.0924,2103300.0
2011-08-04 14:30:00,34.87,35.22,34.85,35.06,1604200.0,26.0924,26.3543,26.0774,26.2345,1604200.0
2011-08-04 15:00:00,35.06,35.2,34.71,34.72,2358200.0,26.2345,26.3393,25.9726,25.9801,2358200.0
2011-08-04 15:30:00,34.72,34.81,34.41,34.44,8781700.0,25.9801,26.0475,25.7482,25.7706,8781700.0
2011-08-05 09:30:00,34.96,35.28,34.2,34.22,3820800.0,26.1597,26.3992,25.591,25.606,3820800.0
2011-08-05 10:00:00,34.22,34.77,34.13,34.59,3742300.0,25.606,26.0175,25.5386,25.8828,3742300.0
2011-08-05 10:30:00,34.56,34.59,34.26,34.5,1385300.0,25.8604,25.8828,25.6359,25.8155,1385300.0
2011-08-05 11:00:00,34.51,34.51,33.92,34.08,2779600.0,25.823,25.823,25.3815,25.5012,2779600.0
2011-08-05 11:30:00,34.08,34.17,33.41,33.45,2283000.0,25.5012,25.5686,24.9999,25.0298,2283000.0
2011-08-05 12:00:00,33.43,34.26,33.36,33.88,3743900.0,25.0148,25.6359,24.9625,25.3516,3743900.0
2011-08-05 12:30:00,33.88,34.83,33.84,34.7,3105100.0,25.3516,26.0624,25.3216,25.9652,3105100.0
2011-08-05 13:00:00,34.69,34.97,34.42,34.85,1284700.0,25.9577,26.1672,25.7556,26.0774,1284700.0
2011-08-05 13:30:00,34.85,34.99,34.55,34.9,1135200.0,26.0774,26.1822,25.8529,26.1148,1135200.0
2011-08-05 14:00:00,34.89,34.91,34.63,34.68,1435600.0,26.1073,26.1223,25.9128,25.9502,1435600.0
2011-08-05 14:30:00,34.68,34.77,34.36,34.46,1136600.0,25.9502,26.0175,25.7107,25.7856,1136600.0
2011-08-05 15:00:00,34.46,34.54,34.04,34.04,1443000.0,25.7856,25.8454,25.4713,25.4713,1443000.0
2011-08-05 15:30:00,34.05,34.44,34.04,34.35,3393700.0,25.4788,25.7706,25.4713,25.7033,3393700.0
2011-08-08 09:30:00,33.33,33.79,33.19,33.54,3358300.0,24.94,25.2842,24.8353,25.0972,3358300.0
2011-08-08 10:00:00,33.53,33.64,32.85,32.91,3409000.0,25.0897,25.172,24.5808,24.6257,3409000.0
2011-08-08 10:30:00,32.91,33.16,32.72,32.98,3731100.0,24.6257,24.8128,24.4836,24.6781,3731100.0
2011-08-08 11:00:00,32.97,33.5,32.9,33.21,2026000.0,24.6706,25.0672,24.6183,24.8502,2026000.0
2011-08-08 11:30:00,33.21,33.35,33.04,33.23,1463000.0,24.8502,24.955,24.723,24.8652,1463000.0
2011-08-08 12:00:00,33.22,33.23,32.89,32.92,909200.0,24.8577,24.8652,24.6108,24.6332,909200.0
2011-08-08 12:30:00,32.91,33.09,32.83,32.97,972100.0,24.6257,24.7604,24.5659,24.6706,972100.0
2011-08-08 13:00:00,32.97,33.11,32.78,32.95,931800.0,24.6706,24.7754,24.5285,24.6557,931800.0
2011-08-08 13:30:00,32.95,33.02,32.36,32.37,1778000.0,24.6557,24.708,24.2142,24.2217,1778000.0
2011-08-08 14:00:00,32.37,32.54,31.62,31.85,3305000.0,24.2217,24.3489,23.6605,23.8326,3305000.0
2011-08-08 14:30:00,31.86,32.21,31.76,31.97,3486400.0,23.8401,24.1019,23.7652,23.9224,3486400.0
2011-08-08 15:00:00,31.98,32.76,31.96,32.38,3277500.0,23.9298,24.5135,23.9149,24.2292,3277500.0
2011-08-08 15:30:00,32.37,32.43,31.81,31.82,6067700.0,24.2217,24.2666,23.8026,23.8101,6067700.0
2011-08-09 09:30:00,32.32,32.64,32.01,32.55,3072100.0,24.1843,24.4237,23.9523,24.3564,3072100.0
2011-08-09 10:00:00,32.55,32.86,32.52,32.85,2984400.0,24.3564,24.5883,24.3339,24.5808,2984400.0
2011-08-09 10:30:00,32.86,32.94,32.69,32.77,2351700.0,24.5883,24.6482,24.4611,24.521,2351700.0
2011-08-09 11:00:00,32.76,32.84,32.56,32.84,1830200.0,24.5135,24.5734,24.3638,24.5734,1830200.0
2011-08-09 11:30:00,32.84,32.99,32.76,32.96,1312000.0,24.5734,24.6856,24.5135,24.6632,1312000.0
2011-08-09 12:00:00,32.96,33.04,32.9,32.92,1330500.0,24.6632,24.723,24.6183,24.6332,1330500.0
2011-08-09 12:30:00,32.92,32.97,32.8,32.81,844000.0,24.6332,24.6706,24.5434,24.5509,844000.0
2011-08-09 13:00:00,32.8,32.88,32.73,32.8,788300.0,24.5434,24.6033,24.491,24.5434,788300.0
2011-08-09 13:30:00,32.79,32.84,32.45,32.55,1239500.0,24.5359,24.5734,24.2815,24.3564,1239500.0
2011-08-09 14:00:00,32.55,32.85,31.95,32.42,2264800.0,24.3564,24.5808,23.9074,24.2591,2264800.0
2011-08-09 14:30:00,32.43,32.45,31.61,32.02,3466700.0,24.2666,24.2815,23.653,23.9598,3466700.0
2011-08-09 15:00:00,32.01,32.93,31.84,32.89,2803800.0,23.9523,24.6407,23.8251,24.6108,2803800.0
2011-08-09 15:30:00,32.9,33.76,32.69,33.72,4938400.0,24.6183,25.2618,24.4611,25.2318,4938400.0
2011-08-10 09:30:00,33.02,33.5,32.82,33.15,3231300.0,24.708,25.0672,24.5584,24.8053,3231300.0
2011-08-10 10:00:00,33.16,33.27,32.71,32.9,3672800.0,24.8128,24.8951,24.4761,24.6183,3672800.0
2011-08-10 10:30:00,32.91,33.23,32.71,32.95,3210500.0,24.6257,24.8652,24.4761,24.6557,3210500.0
2011-08-10 11:00:00,32.95,33.09,32.69,32.76,1740900.0,24.6557,24.7604,24.4611,24.5135,1740900.0
2011-08-10 11:30:00,32.77,33.19,32.69,33.03,2447500.0,24.521,24.8353,24.4611,24.7155,2447500.0
2011-08-10 12:00:00,33.02,33.24,32.93,33.02,1303300.0,24.708,24.8727,24.6407,24.708,1303300.0
2011-08-10 12:30:00,33.01,33.18,32.85,33.15,1619000.0,24.7006,24.8278,24.5808,24.8053,1619000.0
2011-08-10 13:00:00,33.14,33.25,32.94,33.16,1430900.0,24.7978,24.8802,24.6482,24.8128,1430900.0
2011-08-10 13:30:00,33.16,33.53,33.09,33.51,1093400.0,24.8128,25.0897,24.7604,25.0747,1093400.0
2011-08-10 14:00:00,33.49,33.89,33.37,33.69,2543000.0,25.0597,25.359,24.9699,25.2094,2543000.0
2011-08-10 14:30:00,33.68,33.78,33.36,33.36,1628000.0,25.2019,25.2767,24.9625,24.9625,1628000.0
2011-08-10 15:00:00,33.36,33.47,33.05,33.12,1667600.0,24.9625,25.0448,24.7305,24.7829,1667600.0
2011-08-10 15:30:00,33.11,33.14,32.51,32.56,5150200.0,24.7754,24.7978,24.3264,24.3638,5150200.0
2011-08-11 09:30:00,32.99,33.4,32.81,32.99,2577500.0,24.6856,24.9924,24.5509,24.6856,2577500.0
2011-08-11 10:00:00,33.0,33.46,32.96,33.26,1970000.0,24.6931,25.0373,24.6632,24.8876,1970000.0
2011-08-11 10:30:00,33.26,33.7,33.26,33.48,2479500.0,24.8876,25.2169,24.8876,25.0523,2479500.0
2011-08-11 11:00:00,33.48,33.61,33.35,33.47,2006800.0,25.0523,25.1495,24.955,25.0448,2006800.0
2011-08-11 11:30:00,33.46,33.67,33.31,33.51,1136500.0,25.0373,25.1944,24.925,25.0747,1136500.0
2011-08-11 12:00:00,33.53,33.66,33.45,33.54,989000.0,25.0897,25.1869,25.0298,25.0972,989000.0
2011-08-11 12:30:00,33.54,34.06,33.53,34.01,1551400.0,25.0972,25.4863,25.0897,25.4488,1551400.0
2011-08-11 13:00:00,34.01,34.03,33.79,33.89,1705300.0,25.4488,25.4638,25.2842,25.359,1705300.0
2011-08-11 13:30:00,33.89,33.94,33.67,33.87,1895000.0,25.359,25.3965,25.1944,25.3441,1895000.0
2011-08-11 14:00:00,33.87,34.15,33.8,34.14,1150600.0,25.3441,25.5536,25.2917,25.5461,1150600.0
2011-08-11 14:30:00,34.15,34.2,33.91,34.15,1040400.0,25.5536,25.591,25.374,25.5536,1040400.0
2011-08-11 15:00:00,34.16,34.48,34.12,34.43,1816800.0,25.5611,25.8005,25.5312,25.7631,1816800.0
2011-08-11 15:30:00,34.44,34.68,34.19,34.2,5104100.0,25.7706,25.9502,25.5835,25.591,5104100.0
2011-08-12 09:30:00,34.54,34.66,34.27,34.41,2088500.0,25.8454,25.9352,25.6434,25.7482,2088500.0
2011-08-12 10:00:00,34.41,34.49,34.16,34.37,1996400.0,25.7482,25.808,25.5611,25.7182,1996400.0
2011-08-12 10:30:00,34.37,34.6,34.18,34.35,1485900.0,25.7182,25.8903,25.576,25.7033,1485900.0
2011-08-12 11:00:00,34.35,34.42,34.24,34.39,716400.0,25.7033,25.7556,25.6209,25.7332,716400.0
2011-08-12 11:30:00,34.38,34.8,34.35,34.73,1684800.0,25.7257,26.04,25.7033,25.9876,1684800.0
2011-08-12 12:00:00,34.73,34.78,34.54,34.61,320300.0,25.9876,26.025,25.8454,25.8978,320300.0
2011-08-12 12:30:00,34.61,34.63,34.44,34.51,706400.0,25.8978,25.9128,25.7706,25.823,706400.0
2011-08-12 13:00:00,34.51,34.55,34.44,34.53,408200.0,25.823,25.8529,25.7706,25.8379,408200.0
2011-08-12 13:30:00,34.52,34.64,34.47,34.61,344400.0,25.8305,25.9203,25.793,25.8978,344400.0
2011-08-12 14:00:00,34.61,34.69,34.37,34.48,806000.0,25.8978,25.9577,25.7182,25.8005,806000.0
2011-08-12 14:30:00,34.47,34.54,34.37,34.48,739300.0,25.793,25.8454,25.7182,25.8005,739300.0
2011-08-12 15:00:00,34.48,34.56,34.38,34.4,922500.0,25.8005,25.8604,25.7257,25.7407,922500.0
2011-08-12 15:30:00,34.41,34.47,34.28,34.45,1899200.0,25.7482,25.793,25.6509,25.7781,1899200.0
2011-08-15 09:30:00,34.65,34.82,34.63,34.71,3327600.0,25.9277,26.0549,25.9128,25.9726,3327600.0
2011-08-15 10:00:00,34.71,34.79,34.58,34.79,3557600.0,25.9726,26.0325,25.8754,26.0325,3557600.0
2011-08-15 10:30:00,34.79,34.81,34.58,34.6,2740000.0,26.0325,26.0475,25.8754,25.8903,2740000.0
2011-08-15 11:00:00,34.6,34.69,34.47,34.53,2080800.0,25.8903,25.9577,25.793,25.8379,2080800.0
2011-08-15 11:30:00,34.53,34.61,34.44,34.58,1598000.0,25.8379,25.8978,25.7706,25.8754,1598000.0
2011-08-15 12:00:00,34.59,34.65,34.55,34.59,2293500.0,25.8828,25.9277,25.8529,25.8828,2293500.0
2011-08-15 12:30:00,34.59,34.69,34.5,34.65,2611400.0,25.8828,25.9577,25.8155,25.9277,2611400.0
2011-08-15 13:00:00,34.64,34.68,34.53,34.65,1561400.0,25.9203,25.9502,25.8379,25.9277,1561400.0
2011-08-15 13:30:00,34.65,34.78,34.61,34.75,906500.0,25.9277,26.025,25.8978,26.0026,906500.0
2011-08-15 14:00:00,34.75,34.91,34.75,34.89,1583400.0,26.0026,26.1223,26.0026,26.1073,1583400.0
2011-08-15 14:30:00,34.89,34.92,34.81,34.91,1098100.0,26.1073,26.1298,26.0475,26.1223,1098100.0
2011-08-15 15:00:00,34.9,34.92,34.76,34.78,1157700.0,26.1148,26.1298,26.01,26.025,1157700.0
2011-08-15 15:30:00,34.79,35.0,34.77,34.98,2651800.0,26.0325,26.1896,26.0175,26.1747,2651800.0
2011-08-16 09:30:00,34.6,34.71,34.42,34.48,1596100.0,25.8903,25.9726,25.7556,25.8005,1596100.0
2011-08-16 10:00:00,34.47,34.66,34.45,34.61,822600.0,25.793,25.9352,25.7781,25.8978,822600.0
2011-08-16 10:30:00,34.61,34.75,34.5,34.75,1151800.0,25.8978,26.0026,25.8155,26.0026,1151800.0
2011-08-16 11:00:00,34.74,34.74,34.54,34.68,524500.0,25.9951,25.9951,25.8454,25.9502,524500.0
2011-08-16 11:30:00,34.68,34.88,34.63,34.76,627200.0,25.9502,26.0998,25.9128,26.01,627200.0
2011-08-16 12:00:00,34.75,34.9,34.51,34.56,1679300.0,26.0026,26.1148,25.823,25.8604,1679300.0
2011-08-16 12:30:00,34.56,34.6,34.38,34.4,1084400.0,25.8604,25.8903,25.7257,25.7407,1084400.0
2011-08-16 13:00:00,34.41,34.41,34.14,34.33,1928700.0,25.7482,25.7482,25.5461,25.6883,1928700.0
2011-08-16 13:30:00,34.31,34.53,34.3,34.47,677400.0,25.6733,25.8379,25.6658,25.793,677400.0
2011-08-16 14:00:00,34.46,34.59,34.45,34.5,769900.0,25.7856,25.8828,25.7781,25.8155,769900.0
2011-08-16 14:30:00,34.51,34.52,34.35,34.37,612300.0,25.823,25.8305,25.7033,25.7182,612300.0
2011-08-16 15:00:00,34.36,34.64,34.36,34.63,729200.0,25.7107,25.9203,25.7107,25.9128,729200.0
2011-08-16 15:30:00,34.63,34.65,34.43,34.45,2642800.0,25.9128,25.9277,25.7631,25.7781,2642800.0
2011-08-17 09:30:00,34.68,35.08,34.61,35.0,1162900.0,25.9502,26.2495,25.8978,26.1896,1162900.0
2011-08-17 10:00:00,35.01,35.1,34.91,35.1,738000.0,26.1971,26.2645,26.1223,26.2645,738000.0
2011-08-17 10:30:00,35.09,35.09,34.86,34.86,1057200.0,26.257,26.257,26.0849,26.0849,1057200.0
2011-08-17 11:00:00,34.87,35.0,34.79,34.8,857600.0,26.0924,26.1896,26.0325,26.04,857600.0
2011-08-17 11:30:00,34.81,34.84,34.59,34.63,1100000.0,26.0475,26.0699,25.8828,25.9128,1100000.0
2011-08-17 12:00:00,34.63,34.67,34.49,34.62,947100.0,25.9128,25.9427,25.808,25.9053,947100.0
2011-08-17 12:30:00,34.62,34.7,34.48,34.54,301400.0,25.9053,25.9652,25.8005,25.8454,301400.0
2011-08-17 13:00:00,34.54,34.61,34.41,34.48,602200.0,25.8454,25.8978,25.7482,25.8005,602200.0
2011-08-17 13:30:00,34.47,34.55,34.37,34.49,1435600.0,25.793,25.8529,25.7182,25.808,1435600.0
2011-08-17 14:00:00,34.49,34.61,34.49,34.5,407100.0,25.808,25.8978,25.808,25.8155,407100.0
2011-08-17 14:30:00,34.5,34.56,34.41,34.56,510100.0,25.8155,25.8604,25.7482,25.8604,510100.0
2011-08-17 15:00:00,34.57,34.61,34.51,34.55,530400.0,25.8679,25.8978,25.823,25.8529,530400.0
2011-08-17 15:30:00,34.54,34.56,34.44,34.53,1698600.0,25.8454,25.8604,25.7706,25.8379,1698600.0
2011-08-18 09:30:00,33.63,33.65,33.15,33.22,3400600.0,25.1645,25.1795,24.8053,24.8577,3400600.0
2011-08-18 10:00:00,33.26,33.27,32.62,32.96,3453900.0,24.8876,24.8951,24.4087,24.6632,3453900.0
2011-08-18 10:30:00,32.95,32.97,32.66,32.94,1869400.0,24.6557,24.6706,24.4387,24.6482,1869400.0
2011-08-18 11:00:00,32.93,32.96,32.69,32.82,880600.0,24.6407,24.6632,24.4611,24.5584,880600.0
2011-08-18 11:30:00,32.82,33.05,32.79,33.01,1220400.0,24.5584,24.7305,24.5359,24.7006,1220400.0
2011-08-18 12:00:00,33.01,33.02,32.86,32.9,786800.0,24.7006,24.708,24.5883,24.6183,786800.0
2011-08-18 12:30:00,32.9,32.93,32.77,32.8,1122300.0,24.6183,24.6407,24.521,24.5434,1122300.0
2011-08-18 13:00:00,32.8,32.82,32.6,32.6,681500.0,24.5434,24.5584,24.3938,24.3938,681500.0
2011-08-18 13:30:00,32.6,32.62,32.41,32.49,1438700.0,24.3938,24.4087,24.2516,24.3115,1438700.0
2011-08-18 14:00:00,32.5,32.73,32.5,32.67,920500.0,24.3189,24.491,24.3189,24.4462,920500.0
2011-08-18 14:30:00,32.66,32.73,32.4,32.41,1293000.0,24.4387,24.491,24.2441,24.2516,1293000.0
2011-08-18 15:00:00,32.41,32.48,32.33,32.45,1139100.0,24.2516,24.304,24.1917,24.2815,1139100.0
2011-08-18 15:30:00,32.47,32.62,32.23,32.5,4969300.0,24.2965,24.4087,24.1169,24.3189,4969300.0
2011-08-19 09:30:00,32.08,32.8,32.03,32.77,2283100.0,24.0047,24.5434,23.9673,24.521,2283100.0
2011-08-19 10:00:00,32.77,33.1,32.63,33.03,3540300.0,24.521,24.7679,24.4162,24.7155,3540300.0
2011-08-19 10:30:00,33.03,33.05,32.67,32.71,1769100.0,24.7155,24.7305,24.4462,24.4761,1769100.0
2011-08-19 11:00:00,32.71,32.77,32.43,32.52,967300.0,24.4761,24.521,24.2666,24.3339,967300.0
2011-08-19 11:30:00,32.52,32.73,32.39,32.73,1040700.0,24.3339,24.491,24.2366,24.491,1040700.0
2011-08-19 12:00:00,32.74,32.74,32.51,32.59,434000.0,24.4985,24.4985,24.3264,24.3863,434000.0
2011-08-19 12:30:00,32.6,32.66,32.55,32.58,427300.0,24.3938,24.4387,24.3564,24.3788,427300.0
2011-08-19 13:00:00,32.57,32.61,32.49,32.53,898700.0,24.3713,24.4013,24.3115,24.3414,898700.0
2011-08-19 13:30:00,32.52,32.54,32.33,32.42,1150200.0,24.3339,24.3489,24.1917,24.2591,1150200.0
2011-08-19 14:00:00,32.42,32.49,32.2,32.27,752800.0,24.2591,24.3115,24.0945,24.1468,752800.0
2011-08-19 14:30:00,32.27,32.41,32.16,32.19,1921200.0,24.1468,24.2516,24.0645,24.087,1921200.0
2011-08-19 15:00:00,32.19,32.23,32.04,32.14,1618700.0,24.087,24.1169,23.9747,24.0496,1618700.0
2011-08-19 15:30:00,32.14,32.19,31.98,32.03,1922100.0,24.0496,24.087,23.9298,23.9673,1922100.0
2011-08-22 09:30:00,32.89,32.91,32.42,32.48,1208400.0,24.6108,24.6257,24.2591,24.304,1208400.0
2011-08-22 10:00:00,32.49,32.6,32.38,32.52,1153600.0,24.3115,24.3938,24.2292,24.3339,1153600.0
2011-08-22 10:30:00,32.52,32.59,32.3,32.31,618100.0,24.3339,24.3863,24.1693,24.1768,618100.0
2011-08-22 11:00:00,32.3,32.37,32.18,32.3,907800.0,24.1693,24.2217,24.0795,24.1693,907800.0
2011-08-22 11:30:00,32.31,32.34,31.96,32.02,910600.0,24.1768,24.1992,23.9149,23.9598,910600.0
2011-08-22 12:00:00,32.02,32.21,32.0,32.12,784800.0,23.9598,24.1019,23.9448,24.0346,784800.0
2011-08-22 12:30:00,32.11,32.37,32.03,32.34,812100.0,24.0271,24.2217,23.9673,24.1992,812100.0
2011-08-22 13:00:00,32.34,32.41,32.27,32.29,467400.0,24.1992,24.2516,24.1468,24.1618,467400.0
2011-08-22 13:30:00,32.3,32.36,32.12,32.23,509500.0,24.1693,24.2142,24.0346,24.1169,509500.0
2011-08-22 14:00:00,32.23,32.32,32.14,32.2,908800.0,24.1169,24.1843,24.0496,24.0945,908800.0
2011-08-22 14:30:00,32.19,32.21,32.04,32.04,711900.0,24.087,24.1019,23.9747,23.9747,711900.0
2011-08-22 15:00:00,32.04,32.21,32.01,32.16,1001400.0,23.9747,24.1019,23.9523,24.0645,1001400.0
2011-08-22 15:30:00,32.15,32.18,31.89,31.99,1568800.0,24.057,24.0795,23.8625,23.9373,1568800.0
2011-08-23 09:30:00,32.25,32.41,32.02,32.3,1934900.0,24.1319,24.2516,23.9598,24.1693,1934900.0
2011-08-23 10:00:00,32.28,32.63,32.27,32.53,1617500.0,24.1543,24.4162,24.1468,24.3414,1617500.0
2011-08-23 10:30:00,32.53,32.66,32.46,32.48,1439700.0,24.3414,24.4387,24.289,24.304,1439700.0
2011-08-23 11:00:00,32.48,32.62,32.46,32.61,667900.0,24.304,24.4087,24.289,24.4013,667900.0
2011-08-23 11:30:00,32.62,32.92,32.59,32.87,1200300.0,24.4087,24.6332,24.3863,24.5958,1200300.0
2011-08-23 12:00:00,32.87,32.88,32.68,32.71,608900.0,24.5958,24.6033,24.4536,24.4761,608900.0
2011-08-23 12:30:00,32.71,32.83,32.69,32.78,759800.0,24.4761,24.5659,24.4611,24.5285,759800.0
2011-08-23 13:00:00,32.79,32.88,32.7,32.75,701100.0,24.5359,24.6033,24.4686,24.506,701100.0
2011-08-23 13:30:00,32.75,32.79,32.53,32.63,734600.0,24.506,24.5359,24.3414,24.4162,734600.0
2011-08-23 14:00:00,32.64,32.71,32.52,32.67,606300.0,24.4237,24.4761,24.3339,24.4462,606300.0
2011-08-23 14:30:00,32.66,32.84,32.63,32.83,774400.0,24.4387,24.5734,24.4162,24.5659,774400.0
2011-08-23 15:00:00,32.83,33.08,32.82,32.93,1301300.0,24.5659,24.7529,24.5584,24.6407,1301300.0
2011-08-23 15:30:00,32.94,33.13,32.92,33.12,2105700.0,24.6482,24.7904,24.6332,24.7829,2105700.0
2011-08-24 09:30:00,33.02,33.39,32.91,33.35,917800.0,24.708,24.9849,24.6257,24.955,917800.0
2011-08-24 10:00:00,33.37,33.5,33.25,33.3,981700.0,24.9699,25.0672,24.8802,24.9176,981700.0
2011-08-24 10:30:00,33.31,33.36,33.06,33.06,847200.0,24.925,24.9625,24.738,24.738,847200.0
2011-08-24 11:00:00,33.06,33.17,33.01,33.09,455100.0,24.738,24.8203,24.7006,24.7604,455100.0
2011-08-24 11:30:00,33.09,33.13,32.96,33.0,555300.0,24.7604,24.7904,24.6632,24.6931,555300.0
2011-08-24 12:00:00,32.97,32.97,32.83,32.91,514200.0,24.6706,24.6706,24.5659,24.6257,514200.0
2011-08-24 12:30:00,32.91,33.0,32.82,32.98,373200.0,24.6257,24.6931,24.5584,24.6781,373200.0
2011-08-24 13:00:00,32.98,33.14,32.94,33.1,373500.0,24.6781,24.7978,24.6482,24.7679,373500.0
2011-08-24 13:30:00,33.11,33.16,32.99,33.16,382400.0,24.7754,24.8128,24.6856,24.8128,382400.0
2011-08-24 14:00:00,33.15,33.19,33.07,33.13,437300.0,24.8053,24.8353,24.7455,24.7904,437300.0
2011-08-24 14:30:00,33.13,33.31,33.11,33.29,426800.0,24.7904,24.925,24.7754,24.9101,426800.0
2011-08-24 15:00:00,33.3,33.44,33.23,33.41,691300.0,24.9176,25.0223,24.8652,24.9999,691300.0
2011-08-24 15:30:00,33.41,33.61,33.41,33.58,2022900.0,24.9999,25.1495,24.9999,25.1271,2022900.0
2011-08-25 09:30:00,33.63,33.89,33.42,33.53,1112000.0,25.1645,25.359,25.0074,25.0897,1112000.0
2011-08-25 10:00:00,33.54,33.56,33.21,33.34,1401200.0,25.0972,25.1121,24.8502,24.9475,1401200.0
2011-08-25 10:30:00,33.34,33.4,33.06,33.24,1071000.0,24.9475,24.9924,24.738,24.8727,1071000.0
2011-08-25 11:00:00,33.24,33.48,33.23,33.41,1657600.0,24.8727,25.0523,24.8652,24.9999,1657600.0
2011-08-25 11:30:00,33.41,33.51,33.31,33.49,517500.0,24.9999,25.0747,24.925,25.0597,517500.0
2011-08-25 12:00:00,33.49,33.53,33.38,33.42,263500.0,25.0597,25.0897,24.9774,25.0074,263500.0
2011-08-25 12:30:00,33.42,33.42,33.23,33.35,458700.0,25.0074,25.0074,24.8652,24.955,458700.0
2011-08-25 13:00:00,33.36,33.48,33.34,33.47,759400.0,24.9625,25.0523,24.9475,25.0448,759400.0
2011-08-25 13:30:00,33.47,33.48,33.32,33.44,544100.0,25.0448,25.0523,24.9325,25.0223,544100.0
2011-08-25 14:00:00,33.45,33.53,33.37,33.48,396600.0,25.0298,25.0897,24.9699,25.0523,396600.0
2011-08-25 14:30:00,33.48,33.5,33.3,33.31,380700.0,25.0523,25.0672,24.9176,24.925,380700.0
2011-08-25 15:00:00,33.3,33.5,33.26,33.36,866700.0,24.9176,25.0672,24.8876,24.9625,866700.0
2011-08-25 15:30:00,33.35,33.4,33.11,33.23,1537600.0,24.955,24.9924,24.7754,24.8652,1537600.0
2011-08-26 09:30:00,32.99,33.13,32.77,32.88,1429500.0,24.6856,24.7904,24.521,24.6033,1429500.0
2011-08-26 10:00:00,32.88,33.14,32.37,33.04,2911100.0,24.6033,24.7978,24.2217,24.723,2911100.0
2011-08-26 10:30:00,33.04,33.33,32.88,33.09,1161000.0,24.723,24.94,24.6033,24.7604,1161000.0
2011-08-26 11:00:00,33.08,33.47,33.03,33.25,898500.0,24.7529,25.0448,24.7155,24.8802,898500.0
2011-08-26 11:30:00,33.24,33.49,33.24,33.46,781600.0,24.8727,25.0597,24.8727,25.0373,781600.0
2011-08-26 12:00:00,33.48,33.74,33.48,33.74,804000.0,25.0523,25.2468,25.0523,25.2468,804000.0
2011-08-26 12:30:00,33.75,33.75,33.6,33.65,402800.0,25.2543,25.2543,25.142,25.1795,402800.0
2011-08-26 13:00:00,33.66,33.86,33.59,33.85,981400.0,25.1869,25.3366,25.1346,25.3291,981400.0
2011-08-26 13:30:00,33.86,33.97,33.85,33.96,358400.0,25.3366,25.4189,25.3291,25.4114,358400.0
2011-08-26 14:00:00,33.97,34.01,33.72,33.74,557500.0,25.4189,25.4488,25.2318,25.2468,557500.0
2011-08-26 14:30:00,33.74,33.85,33.69,33.82,366600.0,25.2468,25.3291,25.2094,25.3067,366600.0
2011-08-26 15:00:00,33.83,33.83,33.68,33.76,618600.0,25.3142,25.3142,25.2019,25.2618,618600.0
2011-08-26 15:30:00,33.76,33.94,33.73,33.93,1468800.0,25.2618,25.3965,25.2393,25.389,1468800.0
2011-08-29 09:30:00,34.31,34.38,34.22,34.32,2364600.0,25.6733,25.7257,25.606,25.6808,2364600.0
2011-08-29 10:00:00,34.32,34.5,34.27,34.41,1006000.0,25.6808,25.8155,25.6434,25.7482,1006000.0
2011-08-29 10:30:00,34.42,34.5,34.39,34.49,1081600.0,25.7556,25.8155,25.7332,25.808,1081600.0
2011-08-29 11:00:00,34.49,34.53,34.42,34.47,663400.0,25.808,25.8379,25.7556,25.793,663400.0
2011-08-29 11:30:00,34.48,34.68,34.46,34.64,516000.0,25.8005,25.9502,25.7856,25.9203,516000.0
2011-08-29 12:00:00,34.64,34.73,34.64,34.72,353400.0,25.9203,25.9876,25.9203,25.9801,353400.0
2011-08-29 12:30:00,34.72,34.77,34.67,34.72,363100.0,25.9801,26.0175,25.9427,25.9801,363100.0
2011-08-29 13:00:00,34.72,34.8,34.71,34.75,267200.0,25.9801,26.04,25.9726,26.0026,267200.0
2011-08-29 13:30:00,34.75,34.75,34.65,34.71,190200.0,26.0026,26.0026,25.9277,25.9726,190200.0
2011-08-29 14:00:00,34.71,34.86,34.71,34.81,685200.0,25.9726,26.0849,25.9726,26.0475,685200.0
2011-08-29 14:30:00,34.81,34.84,34.74,34.76,728300.0,26.0475,26.0699,25.9951,26.01,728300.0
2011-08-29 15:00:00,34.76,34.87,34.74,34.86,684100.0,26.01,26.0924,25.9951,26.0849,684100.0
2011-08-29 15:30:00,34.86,34.98,34.85,34.96,2592800.0,26.0849,26.1747,26.0774,26.1597,2592800.0
2011-08-30 09:30:00,34.89,35.13,34.73,34.93,1531300.0,26.1073,26.2869,25.9876,26.1373,1531300.0
2011-08-30 10:00:00,34.92,34.98,34.71,34.97,1514000.0,26.1298,26.1747,25.9726,26.1672,1514000.0
2011-08-30 10:30:00,34.97,35.06,34.9,34.98,633600.0,26.1672,26.2345,26.1148,26.1747,633600.0
2011-08-30 11:00:00,34.98,35.27,34.96,35.22,564400.0,26.1747,26.3917,26.1597,26.3543,564400.0
2011-08-30 11:30:00,35.22,35.41,35.17,35.25,622200.0,26.3543,26.4964,26.3168,26.3767,622200.0
2011-08-30 12:00:00,35.25,35.28,35.14,35.15,592600.0,26.3767,26.3992,26.2944,26.3019,592600.0
2011-08-30 12:30:00,35.15,35.17,34.94,35.01,439100.0,26.3019,26.3168,26.1447,26.1971,439100.0
2011-08-30 13:00:00,35.0,35.08,34.95,35.04,623800.0,26.1896,26.2495,26.1522,26.2196,623800.0
2011-08-30 13:30:00,35.03,35.06,34.93,35.02,359000.0,26.2121,26.2345,26.1373,26.2046,359000.0
2011-08-30 14:00:00,35.02,35.27,34.94,35.27,840000.0,26.2046,26.3917,26.1447,26.3917,840000.0
2011-08-30 14:30:00,35.27,35.32,35.17,35.29,973000.0,26.3917,26.4291,26.3168,26.4066,973000.0
2011-08-30 15:00:00,35.29,35.33,35.23,35.32,1020400.0,26.4066,26.4366,26.3617,26.4291,1020400.0
2011-08-30 15:30:00,35.33,35.47,35.24,35.25,2587600.0,26.4366,26.5413,26.3692,26.3767,2587600.0
2011-08-31 09:30:00,35.54,35.9,35.51,35.83,1876900.0,26.5937,26.8631,26.5713,26.8107,1876900.0
2011-08-31 10:00:00,35.82,35.92,35.77,35.82,1173100.0,26.8032,26.878,26.7658,26.8032,1173100.0
2011-08-31 10:30:00,35.81,35.87,35.67,35.68,808900.0,26.7957,26.8406,26.691,26.6985,808900.0
2011-08-31 11:00:00,35.69,35.76,35.52,35.57,926700.0,26.7059,26.7583,26.5787,26.6162,926700.0
2011-08-31 11:30:00,35.57,35.7,35.53,35.53,549700.0,26.6162,26.7134,26.5862,26.5862,549700.0
2011-08-31 12:00:00,35.53,35.7,35.52,35.63,438100.0,26.5862,26.7134,26.5787,26.661,438100.0
2011-08-31 12:30:00,35.63,35.7,35.56,35.65,436900.0,26.661,26.7134,26.6087,26.676,436900.0
2011-08-31 13:00:00,35.66,35.68,35.46,35.5,465500.0,26.6835,26.6985,26.5338,26.5638,465500.0
2011-08-31 13:30:00,35.5,35.56,35.33,35.35,395100.0,26.5638,26.6087,26.4366,26.4515,395100.0
2011-08-31 14:00:00,35.36,35.4,35.25,35.33,449300.0,26.459,26.4889,26.3767,26.4366,449300.0
2011-08-31 14:30:00,35.32,35.34,35.05,35.15,818000.0,26.4291,26.444,26.227,26.3019,818000.0
2011-08-31 15:00:00,35.15,35.3,35.03,35.18,869800.0,26.3019,26.4141,26.2121,26.3243,869800.0
2011-08-31 15:30:00,35.18,35.48,35.15,35.33,2862700.0,26.3243,26.5488,26.3019,26.4366,2862700.0
2011-09-01 09:30:00,35.31,35.38,35.08,35.2,982100.0,26.4216,26.474,26.2495,26.3393,982100.0
2011-09-01 10:00:00,35.2,35.71,35.16,35.45,2326300.0,26.3393,26.7209,26.3094,26.5264,2326300.0
2011-09-01 10:30:00,35.45,35.47,35.25,35.26,920000.0,26.5264,26.5413,26.3767,26.3842,920000.0
2011-09-01 11:00:00,35.27,35.34,35.16,35.32,938300.0,26.3917,26.444,26.3094,26.4291,938300.0
2011-09-01 11:30:00,35.32,35.38,35.22,35.32,602900.0,26.4291,26.474,26.3543,26.4291,602900.0
2011-09-01 12:00:00,35.32,35.36,35.19,35.34,391800.0,26.4291,26.459,26.3318,26.444,391800.0
2011-09-01 12:30:00,35.34,35.36,35.19,35.21,443100.0,26.444,26.459,26.3318,26.3468,443100.0
2011-09-01 13:00:00,35.2,35.22,35.07,35.16,398700.0,26.3393,26.3543,26.242,26.3094,398700.0
2011-09-01 13:30:00,35.15,35.16,34.95,34.98,998400.0,26.3019,26.3094,26.1522,26.1747,998400.0
2011-09-01 14:00:00,34.98,35.05,34.9,35.05,1013000.0,26.1747,26.227,26.1148,26.227,1013000.0
2011-09-01 14:30:00,35.05,35.15,34.99,35.01,521600.0,26.227,26.3019,26.1822,26.1971,521600.0
2011-09-01 15:00:00,35.0,35.05,34.91,34.98,636300.0,26.1896,26.227,26.1223,26.1747,636300.0
2011-09-01 15:30:00,34.98,34.98,34.83,34.88,1920900.0,26.1747,26.1747,26.0624,26.0998,1920900.0
2011-09-02 09:30:00,34.08,34.29,33.95,34.19,1620400.0,25.5012,25.6584,25.4039,25.5835,1620400.0
2011-09-02 10:00:00,34.18,34.33,34.11,34.14,1437500.0,25.576,25.6883,25.5237,25.5461,1437500.0
2011-09-02 10:30:00,34.13,34.16,34.0,34.15,879700.0,25.5386,25.5611,25.4414,25.5536,879700.0
2011-09-02 11:00:00,34.15,34.32,34.12,34.31,981600.0,25.5536,25.6808,25.5312,25.6733,981600.0
2011-09-02 11:30:00,34.31,34.39,34.26,34.28,556100.0,25.6733,25.7332,25.6359,25.6509,556100.0
2011-09-02 12:00:00,34.28,34.38,34.25,34.29,417200.0,25.6509,25.7257,25.6284,25.6584,417200.0
2011-09-02 12:30:00,34.28,34.32,34.26,34.29,429100.0,25.6509,25.6808,25.6359,25.6584,429100.0
2011-09-02 13:00:00,34.3,34.32,34.08,34.09,731000.0,25.6658,25.6808,25.5012,25.5087,731000.0
2011-09-02 13:30:00,34.11,34.16,34.06,34.14,347400.0,25.5237,25.5611,25.4863,25.5461,347400.0
2011-09-02 14:00:00,34.13,34.15,33.95,33.98,869900.0,25.5386,25.5536,25.4039,25.4264,869900.0
2011-09-02 14:30:00,33.99,33.99,33.85,33.88,688300.0,25.4339,25.4339,25.3291,25.3516,688300.0
2011-09-02 15:00:00,33.87,34.0,33.83,33.95,728100.0,25.3441,25.4414,25.3142,25.4039,728100.0
2011-09-02 15:30:00,33.96,34.14,33.95,34.02,2654900.0,25.4114,25.5461,25.4039,25.4563,2654900.0
2011-09-06 09:30:00,33.01,33.33,32.99,33.29,1665100.0,24.7006,24.94,24.6856,24.9101,1665100.0
2011-09-06 10:00:00,33.27,33.43,33.04,33.06,1777800.0,24.8951,25.0148,24.723,24.738,1777800.0
2011-09-06 10:30:00,33.05,33.14,32.96,33.08,868600.0,24.7305,24.7978,24.6632,24.7529,868600.0
2011-09-06 11:00:00,33.07,33.24,33.0,33.23,958900.0,24.7455,24.8727,24.6931,24.8652,958900.0
2011-09-06 11:30:00,33.23,33.33,33.17,33.21,594400.0,24.8652,24.94,24.8203,24.8502,594400.0
2011-09-06 12:00:00,33.21,33.41,33.18,33.35,758700.0,24.8502,24.9999,24.8278,24.955,758700.0
2011-09-06 12:30:00,33.34,33.36,33.23,33.28,176600.0,24.9475,24.9625,24.8652,24.9026,176600.0
2011-09-06 13:00:00,33.29,33.4,33.23,33.33,661700.0,24.9101,24.9924,24.8652,24.94,661700.0
2011-09-06 13:30:00,33.32,33.57,33.28,33.53,813700.0,24.9325,25.1196,24.9026,25.0897,813700.0
2011-09-06 14:00:00,33.53,33.76,33.49,33.69,773400.0,25.0897,25.2618,25.0597,25.2094,773400.0
2011-09-06 14:30:00,33.69,33.69,33.49,33.54,574200.0,25.2094,25.2094,25.0597,25.0972,574200.0
2011-09-06 15:00:00,33.54,33.58,33.4,33.53,569000.0,25.0972,25.1271,24.9924,25.0897,569000.0
2011-09-06 15:30:00,33.52,33.85,33.48,33.81,2482500.0,25.0822,25.3291,25.0523,25.2992,2482500.0
2011-09-07 09:30:00,34.36,34.46,34.17,34.41,1624500.0,25.7107,25.7856,25.5686,25.7482,1624500.0
2011-09-07 10:00:00,34.42,34.44,34.33,34.35,635800.0,25.7556,25.7706,25.6883,25.7033,635800.0
2011-09-07 10:30:00,34.34,34.4,34.28,34.37,563700.0,25.6958,25.7407,25.6509,25.7182,563700.0
2011-09-07 11:00:00,34.37,34.56,34.34,34.54,641600.0,25.7182,25.8604,25.6958,25.8454,641600.0
2011-09-07 11:30:00,34.54,34.54,34.44,34.5,334300.0,25.8454,25.8454,25.7706,25.8155,334300.0
2011-09-07 12:00:00,34.5,34.52,34.46,34.52,271100.0,25.8155,25.8305,25.7856,25.8305,271100.0
2011-09-07 12:30:00,34.52,34.62,34.52,34.55,566900.0,25.8305,25.9053,25.8305,25.8529,566900.0
2011-09-07 13:00:00,34.55,34.64,34.52,34.63,723300.0,25.8529,25.9203,25.8305,25.9128,723300.0
2011-09-07 13:30:00,34.63,34.65,34.55,34.59,448600.0,25.9128,25.9277,25.8529,25.8828,448600.0
2011-09-07 14:00:00,34.59,34.68,34.57,34.66,1634600.0,25.8828,25.9502,25.8679,25.9352,1634600.0
2011-09-07 14:30:00,34.66,34.75,34.63,34.71,1102400.0,25.9352,26.0026,25.9128,25.9726,1102400.0
2011-09-07 15:00:00,34.7,34.72,34.57,34.61,940700.0,25.9652,25.9801,25.8679,25.8978,940700.0
2011-09-07 15:30:00,34.61,34.74,34.57,34.73,2211000.0,25.8978,25.9951,25.8679,25.9876,2211000.0
2011-09-08 09:30:00,34.52,34.79,34.46,34.59,1249000.0,25.8305,26.0325,25.7856,25.8828,1249000.0
2011-09-08 10:00:00,34.59,34.65,34.49,34.6,691000.0,25.8828,25.9277,25.808,25.8903,691000.0
2011-09-08 10:30:00,34.59,34.84,34.59,34.8,1019700.0,25.8828,26.0699,25.8828,26.04,1019700.0
2011-09-08 11:00:00,34.81,34.85,34.71,34.72,730700.0,26.0475,26.0774,25.9726,25.9801,730700.0
2011-09-08 11:30:00,34.72,34.75,34.54,34.59,514300.0,25.9801,26.0026,25.8454,25.8828,514300.0
2011-09-08 12:00:00,34.58,34.62,34.51,34.57,553400.0,25.8754,25.9053,25.823,25.8679,553400.0
2011-09-08 12:30:00,34.57,34.66,34.51,34.64,417400.0,25.8679,25.9352,25.823,25.9203,417400.0
2011-09-08 13:00:00,34.65,34.68,34.56,34.59,198100.0,25.9277,25.9502,25.8604,25.8828,198100.0
2011-09-08 13:30:00,34.6,34.68,34.31,34.39,1409100.0,25.8903,25.9502,25.6733,25.7332,1409100.0
2011-09-08 14:00:00,34.39,34.48,34.25,34.29,733500.0,25.7332,25.8005,25.6284,25.6584,733500.0
2011-09-08 14:30:00,34.28,34.36,34.22,34.3,954200.0,25.6509,25.7107,25.606,25.6658,954200.0
2011-09-08 15:00:00,34.3,34.33,34.16,34.33,930300.0,25.6658,25.6883,25.5611,25.6883,930300.0
2011-09-08 15:30:00,34.33,34.44,34.26,34.26,1595600.0,25.6883,25.7706,25.6359,25.6359,1595600.0
2011-09-09 09:30:00,33.89,33.89,33.62,33.69,1859900.0,25.359,25.359,25.157,25.2094,1859900.0
2011-09-09 10:00:00,33.69,33.84,33.65,33.8,1468900.0,25.2094,25.3216,25.1795,25.2917,1468900.0
2011-09-09 10:30:00,33.8,33.86,33.69,33.69,1042800.0,25.2917,25.3366,25.2094,25.2094,1042800.0
2011-09-09 11:00:00,33.69,33.8,33.29,33.33,1992000.0,25.2094,25.2917,24.9101,24.94,1992000.0
2011-09-09 11:30:00,33.32,33.44,33.07,33.19,1488100.0,24.9325,25.0223,24.7455,24.8353,1488100.0
2011-09-09 12:00:00,33.19,33.23,33.09,33.19,1005000.0,24.8353,24.8652,24.7604,24.8353,1005000.0
2011-09-09 12:30:00,33.2,33.28,33.03,33.26,1043400.0,24.8427,24.9026,24.7155,24.8876,1043400.0
2011-09-09 13:00:00,33.26,33.38,33.16,33.3,758700.0,24.8876,24.9774,24.8128,24.9176,758700.0
2011-09-09 13:30:00,33.3,33.31,33.17,33.25,654400.0,24.9176,24.925,24.8203,24.8802,654400.0
2011-09-09 14:00:00,33.25,33.32,33.11,33.13,584300.0,24.8802,24.9325,24.7754,24.7904,584300.0
2011-09-09 14:30:00,33.12,33.16,33.01,33.04,847600.0,24.7829,24.8128,24.7006,24.723,847600.0
2011-09-09 15:00:00,33.03,33.15,32.98,33.01,911600.0,24.7155,24.8053,24.6781,24.7006,911600.0
2011-09-09 15:30:00,33.0,33.35,33.0,33.18,3577400.0,24.6931,24.955,24.6931,24.8278,3577400.0
2011-09-12 09:30:00,32.79,33.31,32.74,33.25,1834500.0,24.5359,24.925,24.4985,24.8802,1834500.0
2011-09-12 10:00:00,33.26,33.32,32.83,32.83,825400.0,24.8876,24.9325,24.5659,24.5659,825400.0
2011-09-12 10:30:00,32.83,32.89,32.62,32.63,823800.0,24.5659,24.6108,24.4087,24.4162,823800.0
2011-09-12 11:00:00,32.63,32.85,32.61,32.82,801000.0,24.4162,24.5808,24.4013,24.5584,801000.0
2011-09-12 11:30:00,32.82,32.9,32.68,32.68,630000.0,24.5584,24.6183,24.4536,24.4536,630000.0
2011-09-12 12:00:00,32.69,32.73,32.61,32.69,457500.0,24.4611,24.491,24.4013,24.4611,457500.0
2011-09-12 12:30:00,32.69,32.69,32.55,32.63,260600.0,24.4611,24.4611,24.3564,24.4162,260600.0
2011-09-12 13:00:00,32.63,32.7,32.49,32.5,470000.0,24.4162,24.4686,24.3115,24.3189,470000.0
2011-09-12 13:30:00,32.5,32.55,32.37,32.5,470100.0,24.3189,24.3564,24.2217,24.3189,470100.0
2011-09-12 14:00:00,32.5,32.5,32.26,32.4,920600.0,24.3189,24.3189,24.1394,24.2441,920600.0
2011-09-12 14:30:00,32.4,32.66,32.37,32.41,1445200.0,24.2441,24.4387,24.2217,24.2516,1445200.0
2011-09-12 15:00:00,32.41,32.56,32.31,32.53,855500.0,24.2516,24.3638,24.1768,24.3414,855500.0
2011-09-12 15:30:00,32.54,32.97,32.51,32.95,2919800.0,24.3489,24.6706,24.3264,24.6557,2919800.0
2011-09-13 09:30:00,33.04,33.2,32.76,33.18,1465400.0,24.723,24.8427,24.5135,24.8278,1465400.0
2011-09-13 10:00:00,33.18,33.45,33.13,33.37,618100.0,24.8278,25.0298,24.7904,24.9699,618100.0
2011-09-13 10:30:00,33.37,33.45,33.22,33.28,1045800.0,24.9699,25.0298,24.8577,24.9026,1045800.0
2011-09-13 11:00:00,33.28,33.33,33.08,33.17,621200.0,24.9026,24.94,24.7529,24.8203,621200.0
2011-09-13 11:30:00,33.18,33.34,33.14,33.18,528500.0,24.8278,24.9475,24.7978,24.8278,528500.0
2011-09-13 12:00:00,33.16,33.32,33.09,33.26,524200.0,24.8128,24.9325,24.7604,24.8876,524200.0
2011-09-13 12:30:00,33.26,33.36,33.23,33.32,560000.0,24.8876,24.9625,24.8652,24.9325,560000.0
2011-09-13 13:00:00,33.33,33.48,33.33,33.42,901200.0,24.94,25.0523,24.94,25.0074,901200.0
2011-09-13 13:30:00,33.42,33.61,33.35,33.52,426400.0,25.0074,25.1495,24.955,25.0822,426400.0
2011-09-13 14:00:00,33.52,33.6,33.44,33.6,398500.0,25.0822,25.142,25.0223,25.142,398500.0
2011-09-13 14:30:00,33.61,33.62,33.39,33.46,841700.0,25.1495,25.157,24.9849,25.0373,841700.0
2011-09-13 15:00:00,33.45,33.52,33.22,33.4,1327100.0,25.0298,25.0822,24.8577,24.9924,1327100.0
2011-09-13 15:30:00,33.41,33.56,33.4,33.47,2473400.0,24.9999,25.1121,24.9924,25.0448,2473400.0
2011-09-14 09:30:00,33.6,33.78,33.37,33.44,769200.0,25.142,25.2767,24.9699,25.0223,769200.0
2011-09-14 10:00:00,33.44,33.51,33.05,33.18,1827900.0,25.0223,25.0747,24.7305,24.8278,1827900.0
2011-09-14 10:30:00,33.18,33.39,33.13,33.37,814900.0,24.8278,24.9849,24.7904,24.9699,814900.0
2011-09-14 11:00:00,33.36,33.47,33.29,33.47,1064900.0,24.9625,25.0448,24.9101,25.0448,1064900.0
2011-09-14 11:30:00,33.47,33.62,33.36,33.62,1389000.0,25.0448,25.157,24.9625,25.157,1389000.0
2011-09-14 12:00:00,33.62,33.65,33.48,33.56,1650700.0,25.157,25.1795,25.0523,25.1121,1650700.0
2011-09-14 12:30:00,33.56,33.73,33.55,33.67,468500.0,25.1121,25.2393,25.1046,25.1944,468500.0
2011-09-14 13:00:00,33.68,33.77,33.66,33.74,430300.0,25.2019,25.2693,25.1869,25.2468,430300.0
2011-09-14 13:30:00,33.75,34.05,33.74,33.94,1018300.0,25.2543,25.4788,25.2468,25.3965,1018300.0
2011-09-14 14:00:00,33.95,34.24,33.95,34.13,1121500.0,25.4039,25.6209,25.4039,25.5386,1121500.0
2011-09-14 14:30:00,34.13,34.18,34.04,34.17,582200.0,25.5386,25.576,25.4713,25.5686,582200.0
2011-09-14 15:00:00,34.17,34.39,34.17,34.34,1139000.0,25.5686,25.7332,25.5686,25.6958,1139000.0
2011-09-14 15:30:00,34.34,34.42,34.0,34.01,4036100.0,25.6958,25.7556,25.4414,25.4488,4036100.0
2011-09-15 09:30:00,34.46,34.46,34.14,34.26,1044100.0,25.7856,25.7856,25.5461,25.6359,1044100.0
2011-09-15 10:00:00,34.27,34.49,34.15,34.18,1039200.0,25.6434,25.808,25.5536,25.576,1039200.0
2011-09-15 10:30:00,34.17,34.24,34.03,34.11,1002500.0,25.5686,25.6209,25.4638,25.5237,1002500.0
2011-09-15 11:00:00,34.11,34.21,34.03,34.18,905400.0,25.5237,25.5985,25.4638,25.576,905400.0
2011-09-15 11:30:00,34.19,34.29,34.15,34.26,488000.0,25.5835,25.6584,25.5536,25.6359,488000.0
2011-09-15 12:00:00,34.25,34.36,34.21,34.31,640200.0,25.6284,25.7107,25.5985,25.6733,640200.0
2011-09-15 12:30:00,34.31,34.43,34.29,34.37,454100.0,25.6733,25.7631,25.6584,25.7182,454100.0
2011-09-15 13:00:00,34.38,34.46,34.37,34.37,485900.0,25.7257,25.7856,25.7182,25.7182,485900.0
2011-09-15 13:30:00,34.36,34.41,34.33,34.4,340300.0,25.7107,25.7482,25.6883,25.7407,340300.0
2011-09-15 14:00:00,34.39,34.55,34.38,34.4,1030100.0,25.7332,25.8529,25.7257,25.7407,1030100.0
2011-09-15 14:30:00,34.41,34.58,34.41,34.57,1276800.0,25.7482,25.8754,25.7482,25.8679,1276800.0
2011-09-15 15:00:00,34.57,34.63,34.39,34.44,1339000.0,25.8679,25.9128,25.7332,25.7706,1339000.0
2011-09-15 15:30:00,34.43,34.61,34.42,34.61,2361500.0,25.7631,25.8978,25.7556,25.8978,2361500.0
2011-09-16 09:30:00,34.52,34.71,34.5,34.63,1204200.0,25.9676,26.1106,25.9526,26.0504,1204200.0
2011-09-16 10:00:00,34.63,34.8,34.49,34.53,1132900.0,26.0504,26.1783,25.9451,25.9752,1132900.0
2011-09-16 10:30:00,34.53,34.58,34.18,34.29,1257500.0,25.9752,26.0128,25.7119,25.7946,1257500.0
2011-09-16 11:00:00,34.3,34.4,34.27,34.31,664300.0,25.8021,25.8774,25.7796,25.8097,664300.0
2011-09-16 11:30:00,34.3,34.49,34.22,34.45,319900.0,25.8021,25.9451,25.742,25.915,319900.0
2011-09-16 12:00:00,34.46,34.49,34.42,34.47,229200.0,25.9225,25.9451,25.8924,25.93,229200.0
2011-09-16 12:30:00,34.46,34.6,34.45,34.51,417400.0,25.9225,26.0278,25.915,25.9601,417400.0
2011-09-16 13:00:00,34.51,34.53,34.42,34.44,289700.0,25.9601,25.9752,25.8924,25.9075,289700.0
2011-09-16 13:30:00,34.44,34.44,34.3,34.35,324200.0,25.9075,25.9075,25.8021,25.8398,324200.0
2011-09-16 14:00:00,34.36,34.41,34.31,34.32,392600.0,25.8473,25.8849,25.8097,25.8172,392600.0
2011-09-16 14:30:00,34.32,34.48,34.32,34.48,743600.0,25.8172,25.9376,25.8172,25.9376,743600.0
2011-09-16 15:00:00,34.48,34.49,34.3,34.31,1459500.0,25.9376,25.9451,25.8021,25.8097,1459500.0
2011-09-16 15:30:00,34.32,34.54,34.3,34.52,2731900.0,25.8172,25.9827,25.8021,25.9676,2731900.0
2011-09-19 09:30:00,33.8,33.91,33.49,33.5,1588200.0,25.426,25.5088,25.1928,25.2003,1588200.0
2011-09-19 10:00:00,33.5,33.62,33.41,33.59,946800.0,25.2003,25.2906,25.1326,25.2681,946800.0
2011-09-19 10:30:00,33.6,33.71,33.57,33.64,609400.0,25.2756,25.3583,25.253,25.3057,609400.0
2011-09-19 11:00:00,33.64,33.8,33.64,33.73,867000.0,25.3057,25.426,25.3057,25.3734,867000.0
2011-09-19 11:30:00,33.73,33.93,33.68,33.82,531600.0,25.3734,25.5238,25.3358,25.4411,531600.0
2011-09-19 12:00:00,33.83,33.87,33.71,33.74,222600.0,25.4486,25.4787,25.3583,25.3809,222600.0
2011-09-19 12:30:00,33.74,33.74,33.61,33.65,426300.0,25.3809,25.3809,25.2831,25.3132,426300.0
2011-09-19 13:00:00,33.64,33.66,33.54,33.6,435100.0,25.3057,25.3207,25.2304,25.2756,435100.0
2011-09-19 13:30:00,33.61,33.68,33.54,33.67,459000.0,25.2831,25.3358,25.2304,25.3282,459000.0
2011-09-19 14:00:00,33.67,33.79,33.59,33.72,452000.0,25.3282,25.4185,25.2681,25.3658,452000.0
2011-09-19 14:30:00,33.72,33.88,33.69,33.74,370800.0,25.3658,25.4862,25.3433,25.3809,370800.0
2011-09-19 15:00:00,33.74,34.05,33.67,34.05,1394400.0,25.3809,25.6141,25.3282,25.6141,1394400.0
2011-09-19 15:30:00,34.05,34.16,33.98,33.99,1659800.0,25.6141,25.6968,25.5614,25.569,1659800.0
2011-09-20 09:30:00,34.06,34.13,33.68,33.85,1165900.0,25.6216,25.6743,25.3358,25.4636,1165900.0
2011-09-20 10:00:00,33.85,34.07,33.84,34.02,2445300.0,25.4636,25.6291,25.4561,25.5915,2445300.0
2011-09-20 10:30:00,34.03,34.31,33.98,34.27,1115800.0,25.599,25.8097,25.5614,25.7796,1115800.0
2011-09-20 11:00:00,34.27,34.38,34.25,34.3,929600.0,25.7796,25.8623,25.7645,25.8021,929600.0
2011-09-20 11:30:00,34.29,34.31,34.16,34.26,347500.0,25.7946,25.8097,25.6968,25.7721,347500.0
2011-09-20 12:00:00,34.26,34.26,34.05,34.07,529600.0,25.7721,25.7721,25.6141,25.6291,529600.0
2011-09-20 12:30:00,34.08,34.12,33.95,34.07,542500.0,25.6367,25.6667,25.5389,25.6291,542500.0
2011-09-20 13:00:00,34.07,34.14,34.05,34.13,467600.0,25.6291,25.6818,25.6141,25.6743,467600.0
2011-09-20 13:30:00,34.13,34.16,34.02,34.08,501500.0,25.6743,25.6968,25.5915,25.6367,501500.0
2011-09-20 14:00:00,34.07,34.18,34.02,34.12,1020800.0,25.6291,25.7119,25.5915,25.6667,1020800.0
2011-09-20 14:30:00,34.12,34.15,33.88,33.91,831300.0,25.6667,25.6893,25.4862,25.5088,831300.0
2011-09-20 15:00:00,33.91,33.96,33.67,33.73,1651800.0,25.5088,25.5464,25.3282,25.3734,1651800.0
2011-09-20 15:30:00,33.74,33.76,33.59,33.62,2132700.0,25.3809,25.3959,25.2681,25.2906,2132700.0
2011-09-21 09:30:00,33.51,33.56,33.24,33.38,3149600.0,25.2079,25.2455,25.0048,25.1101,3149600.0
2011-09-21 10:00:00,33.37,33.46,33.08,33.09,1375000.0,25.1026,25.1703,24.8844,24.8919,1375000.0
2011-09-21 10:30:00,33.1,33.15,32.94,33.01,1664400.0,24.8994,24.9371,24.7791,24.8317,1664400.0
2011-09-21 11:00:00,33.01,33.1,32.98,33.08,1139600.0,24.8317,24.8994,24.8092,24.8844,1139600.0
2011-09-21 11:30:00,33.08,33.16,33.02,33.04,812300.0,24.8844,24.9446,24.8393,24.8543,812300.0
2011-09-21 12:00:00,33.04,33.15,33.0,33.04,960500.0,24.8543,24.9371,24.8242,24.8543,960500.0
2011-09-21 12:30:00,33.04,33.18,32.98,33.02,1141800.0,24.8543,24.9596,24.8092,24.8393,1141800.0
2011-09-21 13:00:00,33.02,33.1,32.96,33.02,735500.0,24.8393,24.8994,24.7941,24.8393,735500.0
2011-09-21 13:30:00,33.02,33.05,32.95,32.96,308500.0,24.8393,24.8618,24.7866,24.7941,308500.0
2011-09-21 14:00:00,32.96,33.2,32.8,32.99,1995400.0,24.7941,24.9747,24.6738,24.8167,1995400.0
2011-09-21 14:30:00,32.97,33.04,32.56,32.77,2854100.0,24.8017,24.8543,24.4932,24.6512,2854100.0
2011-09-21 15:00:00,32.75,32.94,32.6,32.65,2360700.0,24.6362,24.7791,24.5233,24.5609,2360700.0
2011-09-21 15:30:00,32.65,32.68,32.07,32.07,5948100.0,24.5609,24.5835,24.1246,24.1246,5948100.0
2011-09-22 09:30:00,30.93,30.96,30.27,30.29,3058000.0,23.2671,23.2896,22.7706,22.7856,3058000.0
2011-09-22 10:00:00,30.29,30.85,30.28,30.67,2892900.0,22.7856,23.2069,22.7781,23.0715,2892900.0
2011-09-22 10:30:00,30.67,30.83,30.54,30.56,1350200.0,23.0715,23.1918,22.9737,22.9887,1350200.0
2011-09-22 11:00:00,30.56,30.67,30.47,30.5,989200.0,22.9887,23.0715,22.921,22.9436,989200.0
2011-09-22 11:30:00,30.49,30.63,30.43,30.43,1188300.0,22.9361,23.0414,22.8909,22.8909,1188300.0
2011-09-22 12:00:00,30.43,30.47,30.3,30.39,1796000.0,22.8909,22.921,22.7932,22.8609,1796000.0
2011-09-22 12:30:00,30.39,30.71,30.39,30.68,1077300.0,22.8609,23.1016,22.8609,23.079,1077300.0
2011-09-22 13:00:00,30.68,30.71,30.37,30.42,1307200.0,23.079,23.1016,22.8458,22.8834,1307200.0
2011-09-22 13:30:00,30.41,30.42,30.13,30.13,1630200.0,22.8759,22.8834,22.6653,22.6653,1630200.0
2011-09-22 14:00:00,30.13,30.52,30.08,30.4,2842900.0,22.6653,22.9586,22.6277,22.8684,2842900.0
2011-09-22 14:30:00,30.4,30.43,30.01,30.01,1713400.0,22.8684,22.8909,22.575,22.575,1713400.0
2011-09-22 15:00:00,30.01,30.13,29.83,29.97,2205200.0,22.575,22.6653,22.4396,22.5449,2205200.0
2011-09-22 15:30:00,29.97,30.46,29.93,30.32,6774400.0,22.5449,22.9135,22.5148,22.8082,6774400.0
2011-09-23 09:30:00,29.98,30.65,29.95,30.44,3049400.0,22.5524,23.0564,22.5299,22.8985,3049400.0
2011-09-23 10:00:00,30.43,30.49,30.03,30.18,2832300.0,22.8909,22.9361,22.59,22.7029,2832300.0
2011-09-23 10:30:00,30.18,30.49,30.17,30.44,1854800.0,22.7029,22.9361,22.6954,22.8985,1854800.0
2011-09-23 11:00:00,30.43,30.69,30.35,30.61,1520000.0,22.8909,23.0865,22.8308,23.0263,1520000.0
2011-09-23 11:30:00,30.61,30.61,30.3,30.42,825700.0,23.0263,23.0263,22.7932,22.8834,825700.0
2011-09-23 12:00:00,30.41,30.48,30.26,30.28,663800.0,22.8759,22.9286,22.7631,22.7781,663800.0
2011-09-23 12:30:00,30.29,30.37,30.14,30.19,1381600.0,22.7856,22.8458,22.6728,22.7104,1381600.0
2011-09-23 13:00:00,30.2,30.25,30.08,30.14,757000.0,22.7179,22.7555,22.6277,22.6728,757000.0
2011-09-23 13:30:00,30.14,30.51,30.12,30.48,1511700.0,22.6728,22.9511,22.6577,22.9286,1511700.0
2011-09-23 14:00:00,30.49,30.58,30.27,30.29,1199300.0,22.9361,23.0038,22.7706,22.7856,1199300.0
2011-09-23 14:30:00,30.3,30.38,30.13,30.14,1181600.0,22.7932,22.8533,22.6653,22.6728,1181600.0
2011-09-23 15:00:00,30.15,30.35,30.15,30.33,1656000.0,22.6803,22.8308,22.6803,22.8157,1656000.0
2011-09-23 15:30:00,30.33,30.37,30.15,30.25,3952000.0,22.8157,22.8458,22.6803,22.7555,3952000.0
2011-09-26 09:30:00,30.53,30.57,30.07,30.08,2013800.0,22.9662,22.9963,22.6201,22.6277,2013800.0
2011-09-26 10:00:00,30.1,30.18,29.81,30.14,2977700.0,22.6427,22.7029,22.4245,22.6728,2977700.0
2011-09-26 10:30:00,30.13,30.14,29.81,30.06,1681900.0,22.6653,22.6728,22.4245,22.6126,1681900.0
2011-09-26 11:00:00,30.06,30.46,30.0,30.45,1679400.0,22.6126,22.9135,22.5675,22.906,1679400.0
2011-09-26 11:30:00,30.46,30.69,30.34,30.66,875800.0,22.9135,23.0865,22.8232,23.064,875800.0
2011-09-26 12:00:00,30.66,30.74,30.53,30.72,432500.0,23.064,23.1241,22.9662,23.1091,432500.0
2011-09-26 12:30:00,30.72,30.75,30.43,30.53,916200.0,23.1091,23.1317,22.8909,22.9662,916200.0
2011-09-26 13:00:00,30.53,30.53,30.31,30.43,1542300.0,22.9662,22.9662,22.8007,22.8909,1542300.0
2011-09-26 13:30:00,30.42,30.52,30.31,30.49,783800.0,22.8834,22.9586,22.8007,22.9361,783800.0
2011-09-26 14:00:00,30.5,30.72,30.47,30.57,847800.0,22.9436,23.1091,22.921,22.9963,847800.0
2011-09-26 14:30:00,30.57,30.79,30.53,30.75,708400.0,22.9963,23.1618,22.9662,23.1317,708400.0
2011-09-26 15:00:00,30.76,31.08,30.75,31.07,1294300.0,23.1392,23.3799,23.1317,23.3724,1294300.0
2011-09-26 15:30:00,31.07,31.2,30.97,31.19,1922400.0,23.3724,23.4702,23.2972,23.4627,1922400.0
2011-09-27 09:30:00,32.24,32.43,32.05,32.34,4744300.0,24.2525,24.3954,24.1096,24.3277,4744300.0
2011-09-27 10:00:00,32.32,32.44,32.09,32.24,1880800.0,24.3127,24.403,24.1397,24.2525,1880800.0
2011-09-27 10:30:00,32.23,32.49,32.15,32.48,772000.0,24.245,24.4406,24.1848,24.4331,772000.0
2011-09-27 11:00:00,32.48,32.48,32.29,32.33,932300.0,24.4331,24.4331,24.2901,24.3202,932300.0
2011-09-27 11:30:00,32.33,32.39,32.18,32.26,1315000.0,24.3202,24.3654,24.2074,24.2676,1315000.0
2011-09-27 12:00:00,32.26,32.47,32.26,32.38,980400.0,24.2676,24.4255,24.2676,24.3578,980400.0
2011-09-27 12:30:00,32.37,32.38,32.26,32.32,251000.0,24.3503,24.3578,24.2676,24.3127,251000.0
2011-09-27 13:00:00,32.32,32.33,32.24,32.3,215900.0,24.3127,24.3202,24.2525,24.2977,215900.0
2011-09-27 13:30:00,32.29,32.42,32.23,32.37,691700.0,24.2901,24.3879,24.245,24.3503,691700.0
2011-09-27 14:00:00,32.37,32.57,32.36,32.44,939000.0,24.3503,24.5008,24.3428,24.403,939000.0
2011-09-27 14:30:00,32.44,32.51,32.32,32.33,500000.0,24.403,24.4556,24.3127,24.3202,500000.0
2011-09-27 15:00:00,32.32,32.32,31.93,31.99,1618800.0,24.3127,24.3127,24.0193,24.0645,1618800.0
2011-09-27 15:30:00,31.98,32.09,31.64,31.86,4192900.0,24.0569,24.1397,23.8012,23.9667,4192900.0
2011-09-28 09:30:00,32.01,32.01,31.53,31.74,2689600.0,24.0795,24.0795,23.7184,23.8764,2689600.0
2011-09-28 10:00:00,31.74,31.74,31.16,31.34,2760800.0,23.8764,23.8764,23.4401,23.5755,2760800.0
2011-09-28 10:30:00,31.35,31.36,31.07,31.17,1775300.0,23.583,23.5905,23.3724,23.4476,1775300.0
2011-09-28 11:00:00,31.17,31.26,31.05,31.19,1096000.0,23.4476,23.5153,23.3573,23.4627,1096000.0
2011-09-28 11:30:00,31.2,31.31,31.07,31.25,833200.0,23.4702,23.5529,23.3724,23.5078,833200.0
2011-09-28 12:00:00,31.25,31.28,31.05,31.2,808800.0,23.5078,23.5304,23.3573,23.4702,808800.0
2011-09-28 12:30:00,31.2,31.2,31.01,31.14,764100.0,23.4702,23.4702,23.3272,23.425,764100.0
2011-09-28 13:00:00,31.14,31.14,30.88,30.88,539700.0,23.425,23.425,23.2295,23.2295,539700.0
2011-09-28 13:30:00,30.88,30.94,30.61,30.64,1365200.0,23.2295,23.2746,23.0263,23.0489,1365200.0
2011-09-28 14:00:00,30.62,30.76,30.56,30.71,1145000.0,23.0339,23.1392,22.9887,23.1016,1145000.0
2011-09-28 14:30:00,30.71,30.83,30.67,30.8,671600.0,23.1016,23.1918,23.0715,23.1693,671600.0
2011-09-28 15:00:00,30.79,30.96,30.63,30.65,1479100.0,23.1618,23.2896,23.0414,23.0564,1479100.0
2011-09-28 15:30:00,30.65,30.7,30.4,30.43,4341500.0,23.0564,23.0941,22.8684,22.8909,4341500.0
2011-09-29 09:30:00,31.13,31.17,30.81,30.83,1520800.0,23.4175,23.4476,23.1768,23.1918,1520800.0
2011-09-29 10:00:00,30.83,30.89,30.54,30.55,1283900.0,23.1918,23.237,22.9737,22.9812,1283900.0
2011-09-29 10:30:00,30.54,30.61,30.19,30.35,940000.0,22.9737,23.0263,22.7104,22.8308,940000.0
2011-09-29 11:00:00,30.35,30.65,30.27,30.63,2014200.0,22.8308,23.0564,22.7706,23.0414,2014200.0
2011-09-29 11:30:00,30.64,30.72,30.49,30.63,510500.0,23.0489,23.1091,22.9361,23.0414,510500.0
2011-09-29 12:00:00,30.64,30.79,30.56,30.66,813500.0,23.0489,23.1618,22.9887,23.064,813500.0
2011-09-29 12:30:00,30.66,30.66,30.33,30.52,1192500.0,23.064,23.064,22.8157,22.9586,1192500.0
2011-09-29 13:00:00,30.52,30.71,30.46,30.46,613500.0,22.9586,23.1016,22.9135,22.9135,613500.0
2011-09-29 13:30:00,30.46,30.49,30.19,30.32,1434800.0,22.9135,22.9361,22.7104,22.8082,1434800.0
2011-09-29 14:00:00,30.32,30.36,29.96,30.17,1659500.0,22.8082,22.8383,22.5374,22.6954,1659500.0
2011-09-29 14:30:00,30.17,30.22,29.95,30.17,695700.0,22.6954,22.733,22.5299,22.6954,695700.0
2011-09-29 15:00:00,30.18,30.2,29.9,30.11,2018700.0,22.7029,22.7179,22.4923,22.6502,2018700.0
2011-09-29 15:30:00,30.11,30.48,30.08,30.47,3541300.0,22.6502,22.9286,22.6277,22.921,3541300.0
2011-09-30 09:30:00,29.99,30.0,29.63,29.63,3205400.0,22.56,22.5675,22.2891,22.2891,3205400.0
2011-09-30 10:00:00,29.63,30.14,29.57,29.93,2469700.0,22.2891,22.6728,22.244,22.5148,2469700.0
2011-09-30 10:30:00,29.93,30.0,29.77,29.78,772700.0,22.5148,22.5675,22.3945,22.402,772700.0
2011-09-30 11:00:00,29.78,30.13,29.77,30.0,538400.0,22.402,22.6653,22.3945,22.5675,538400.0
2011-09-30 11:30:00,30.01,30.19,29.95,30.03,367000.0,22.575,22.7104,22.5299,22.59,367000.0
2011-09-30 12:00:00,30.03,30.09,29.91,30.02,937500.0,22.59,22.6352,22.4998,22.5825,937500.0
2011-09-30 12:30:00,30.02,30.03,29.87,29.88,370200.0,22.5825,22.59,22.4697,22.4772,370200.0
2011-09-30 13:00:00,29.88,29.93,29.82,29.86,677500.0,22.4772,22.5148,22.4321,22.4622,677500.0
2011-09-30 13:30:00,29.85,29.96,29.82,29.83,515800.0,22.4546,22.5374,22.4321,22.4396,515800.0
2011-09-30 14:00:00,29.82,29.86,29.52,29.56,1280500.0,22.4321,22.4622,22.2064,22.2365,1280500.0
2011-09-30 14:30:00,29.56,29.74,29.49,29.69,1707300.0,22.2365,22.3719,22.1838,22.3343,1707300.0
2011-09-30 15:00:00,29.68,29.83,29.54,29.54,1235300.0,22.3268,22.4396,22.2214,22.2214,1235300.0
2011-09-30 15:30:00,29.53,29.69,29.34,29.34,2644700.0,22.2139,22.3343,22.071,22.071,2644700.0
2011-10-03 09:30:00,29.03,29.45,29.02,29.18,1303100.0,21.8378,22.1537,21.8303,21.9506,1303100.0
2011-10-03 10:00:00,29.18,29.85,29.17,29.6,2677700.0,21.9506,22.4546,21.9431,22.2666,2677700.0
2011-10-03 10:30:00,29.6,29.63,29.25,29.39,1583600.0,22.2666,22.2891,22.0033,22.1086,1583600.0
2011-10-03 11:00:00,29.38,29.57,29.24,29.51,925100.0,22.1011,22.244,21.9958,22.1989,925100.0
2011-10-03 11:30:00,29.51,29.66,29.39,29.62,611500.0,22.1989,22.3117,22.1086,22.2816,611500.0
2011-10-03 12:00:00,29.62,29.64,29.37,29.38,528000.0,22.2816,22.2967,22.0936,22.1011,528000.0
2011-10-03 12:30:00,29.38,29.4,29.21,29.23,531300.0,22.1011,22.1161,21.9732,21.9882,531300.0
2011-10-03 13:00:00,29.22,29.22,28.88,29.05,898400.0,21.9807,21.9807,21.725,21.8528,898400.0
2011-10-03 13:30:00,29.06,29.09,28.76,28.84,1152900.0,21.8604,21.8829,21.6347,21.6949,1152900.0
2011-10-03 14:00:00,28.84,29.0,28.8,28.91,1664900.0,21.6949,21.8152,21.6648,21.7475,1664900.0
2011-10-03 14:30:00,28.92,28.96,28.68,28.83,723500.0,21.755,21.7851,21.5745,21.6873,723500.0
2011-10-03 15:00:00,28.83,28.97,28.71,28.74,1512700.0,21.6873,21.7927,21.5971,21.6196,1512700.0
2011-10-03 15:30:00,28.74,28.97,28.57,28.6,3459200.0,21.6196,21.7927,21.4918,21.5143,3459200.0
2011-10-04 09:30:00,28.11,28.44,27.91,28.0,2687000.0,21.1457,21.394,20.9953,21.063,2687000.0
2011-10-04 10:00:00,28.0,28.33,27.77,28.15,2865700.0,21.063,21.3112,20.89,21.1758,2865700.0
2011-10-04 10:30:00,28.15,28.65,28.1,28.61,1813100.0,21.1758,21.5519,21.1382,21.5219,1813100.0
2011-10-04 11:00:00,28.62,28.77,28.44,28.6,1296500.0,21.5294,21.6422,21.394,21.5143,1296500.0
2011-10-04 11:30:00,28.6,28.78,28.41,28.77,782100.0,21.5143,21.6497,21.3714,21.6422,782100.0
2011-10-04 12:00:00,28.78,29.08,28.78,28.86,1485800.0,21.6497,21.8754,21.6497,21.7099,1485800.0
2011-10-04 12:30:00,28.87,29.04,28.84,28.93,540100.0,21.7174,21.8453,21.6949,21.7626,540100.0
2011-10-04 13:00:00,28.91,28.97,28.69,28.73,617200.0,21.7475,21.7927,21.582,21.6121,617200.0
2011-10-04 13:30:00,28.73,28.86,28.56,28.57,1162600.0,21.6121,21.7099,21.4842,21.4918,1162600.0
2011-10-04 14:00:00,28.58,28.7,28.38,28.54,1632500.0,21.4993,21.5896,21.3488,21.4692,1632500.0
2011-10-04 14:30:00,28.55,28.72,28.3,28.35,2583600.0,21.4767,21.6046,21.2887,21.3263,2583600.0
2011-10-04 15:00:00,28.35,28.74,28.25,28.66,1912600.0,21.3263,21.6196,21.251,21.5595,1912600.0
2011-10-04 15:30:00,28.67,29.67,28.64,29.62,4530900.0,21.567,22.3192,21.5444,22.2816,4530900.0
2011-10-05 09:30:00,29.75,29.9,29.48,29.76,2128500.0,22.3794,22.4923,22.1763,22.3869,2128500.0
2011-10-05 10:00:00,29.75,30.14,29.73,30.0,2482200.0,22.3794,22.6728,22.3644,22.5675,2482200.0
2011-10-05 10:30:00,30.01,30.38,30.0,30.34,1751500.0,22.575,22.8533,22.5675,22.8232,1751500.0
2011-10-05 11:00:00,30.35,30.39,30.11,30.26,877000.0,22.8308,22.8609,22.6502,22.7631,877000.0
2011-10-05 11:30:00,30.25,30.43,30.22,30.38,850700.0,22.7555,22.8909,22.733,22.8533,850700.0
2011-10-05 12:00:00,30.39,30.44,30.11,30.11,1052300.0,22.8609,22.8985,22.6502,22.6502,1052300.0
2011-10-05 12:30:00,30.11,30.22,30.04,30.16,577900.0,22.6502,22.733,22.5976,22.6878,577900.0
2011-10-05 13:00:00,30.16,30.38,30.16,30.36,857500.0,22.6878,22.8533,22.6878,22.8383,857500.0
2011-10-05 13:30:00,30.35,30.56,30.31,30.53,991100.0,22.8308,22.9887,22.8007,22.9662,991100.0
2011-10-05 14:00:00,30.54,30.57,30.36,30.49,1109400.0,22.9737,22.9963,22.8383,22.9361,1109400.0
2011-10-05 14:30:00,30.48,30.58,30.29,30.52,901200.0,22.9286,23.0038,22.7856,22.9586,901200.0
2011-10-05 15:00:00,30.53,30.63,30.38,30.57,1328100.0,22.9662,23.0414,22.8533,22.9963,1328100.0
2011-10-05 15:30:00,30.59,30.92,30.58,30.83,3903600.0,23.0113,23.2595,23.0038,23.1918,3903600.0
2011-10-06 09:30:00,30.86,31.25,30.71,30.92,3198500.0,23.2144,23.5078,23.1016,23.2595,3198500.0
2011-10-06 10:00:00,30.92,31.25,30.78,31.11,3304800.0,23.2595,23.5078,23.1542,23.4025,3304800.0
2011-10-06 10:30:00,31.11,31.31,31.06,31.16,1248600.0,23.4025,23.5529,23.3649,23.4401,1248600.0
2011-10-06 11:00:00,31.16,31.4,31.12,31.34,1093200.0,23.4401,23.6206,23.41,23.5755,1093200.0
2011-10-06 11:30:00,31.34,31.58,31.34,31.53,1447100.0,23.5755,23.756,23.5755,23.7184,1447100.0
2011-10-06 12:00:00,31.53,31.65,31.38,31.6,505900.0,23.7184,23.8087,23.6056,23.7711,505900.0
2011-10-06 12:30:00,31.6,31.65,31.42,31.42,482100.0,23.7711,23.8087,23.6357,23.6357,482100.0
2011-10-06 13:00:00,31.42,31.52,31.32,31.39,1035000.0,23.6357,23.7109,23.5604,23.6131,1035000.0
2011-10-06 13:30:00,31.39,31.45,31.24,31.38,685100.0,23.6131,23.6582,23.5003,23.6056,685100.0
2011-10-06 14:00:00,31.38,31.58,31.32,31.51,933400.0,23.6056,23.756,23.5604,23.7034,933400.0
2011-10-06 14:30:00,31.51,31.52,31.31,31.39,923100.0,23.7034,23.7109,23.5529,23.6131,923100.0
2011-10-06 15:00:00,31.39,31.49,31.27,31.3,1777300.0,23.6131,23.6883,23.5228,23.5454,1777300.0
2011-10-06 15:30:00,31.29,31.63,31.28,31.6,3033600.0,23.5379,23.7936,23.5304,23.7711,3033600.0
2011-10-07 09:30:00,31.92,31.92,31.42,31.57,1992900.0,24.0118,24.0118,23.6357,23.7485,1992900.0
2011-10-07 10:00:00,31.57,31.76,31.32,31.67,1800900.0,23.7485,23.8914,23.5604,23.8237,1800900.0
2011-10-07 10:30:00,31.67,31.76,31.43,31.43,971400.0,23.8237,23.8914,23.6432,23.6432,971400.0
2011-10-07 11:00:00,31.43,31.47,31.2,31.31,1680100.0,23.6432,23.6733,23.4702,23.5529,1680100.0
2011-10-07 11:30:00,31.32,31.35,31.16,31.29,413100.0,23.5604,23.583,23.4401,23.5379,413100.0
2011-10-07 12:00:00,31.29,31.31,30.86,31.07,1542700.0,23.5379,23.5529,23.2144,23.3724,1542700.0
2011-10-07 12:30:00,31.06,31.1,30.78,30.84,1386200.0,23.3649,23.395,23.1542,23.1994,1386200.0
2011-10-07 13:00:00,30.83,30.99,30.75,30.91,745900.0,23.1918,23.3122,23.1317,23.252,745900.0
2011-10-07 13:30:00,30.91,30.94,30.72,30.91,785800.0,23.252,23.2746,23.1091,23.252,785800.0
2011-10-07 14:00:00,30.91,31.23,30.91,31.08,1045500.0,23.252,23.4927,23.252,23.3799,1045500.0
2011-10-07 14:30:00,31.09,31.21,30.98,31.15,1470300.0,23.3874,23.4777,23.3047,23.4326,1470300.0
2011-10-07 15:00:00,31.14,31.54,31.09,31.52,779900.0,23.425,23.7259,23.3874,23.7109,779900.0
2011-10-07 15:30:00,31.51,31.56,31.06,31.1,1923100.0,23.7034,23.741,23.3649,23.395,1923100.0
2011-10-10 09:30:00,31.67,32.16,31.66,32.15,1847900.0,23.8237,24.1923,23.8162,24.1848,1847900.0
2011-10-10 10:00:00,32.14,32.37,32.06,32.23,1116500.0,24.1773,24.3503,24.1171,24.245,1116500.0
2011-10-10 10:30:00,32.22,32.27,32.03,32.05,553700.0,24.2375,24.2751,24.0945,24.1096,553700.0
2011-10-10 11:00:00,32.04,32.14,31.99,32.12,857200.0,24.1021,24.1773,24.0645,24.1622,857200.0
2011-10-10 11:30:00,32.13,32.27,32.11,32.27,266500.0,24.1698,24.2751,24.1547,24.2751,266500.0
2011-10-10 12:00:00,32.27,32.35,32.23,32.25,549500.0,24.2751,24.3353,24.245,24.26,549500.0
2011-10-10 12:30:00,32.24,32.28,32.17,32.19,97800.0,24.2525,24.2826,24.1999,24.2149,97800.0
2011-10-10 13:00:00,32.18,32.35,32.17,32.29,161300.0,24.2074,24.3353,24.1999,24.2901,161300.0
2011-10-10 13:30:00,32.29,32.31,32.17,32.24,147100.0,24.2901,24.3052,24.1999,24.2525,147100.0
2011-10-10 14:00:00,32.23,32.26,32.14,32.21,180600.0,24.245,24.2676,24.1773,24.2299,180600.0
2011-10-10 14:30:00,32.21,32.24,32.09,32.11,209600.0,24.2299,24.2525,24.1397,24.1547,209600.0
2011-10-10 15:00:00,32.11,32.13,31.91,32.02,930100.0,24.1547,24.1698,24.0043,24.087,930100.0
2011-10-10 15:30:00,32.0,32.42,31.93,32.41,2640000.0,24.072,24.3879,24.0193,24.3804,2640000.0
2011-10-11 09:30:00,32.05,32.34,31.98,32.31,1279300.0,24.1096,24.3277,24.0569,24.3052,1279300.0
2011-10-11 10:00:00,32.29,32.63,32.22,32.62,1110500.0,24.2901,24.5459,24.2375,24.5384,1110500.0
2011-10-11 10:30:00,32.62,32.73,32.47,32.53,739200.0,24.5384,24.6211,24.4255,24.4707,739200.0
2011-10-11 11:00:00,32.54,32.56,32.35,32.42,497700.0,24.4782,24.4932,24.3353,24.3879,497700.0
2011-10-11 11:30:00,32.43,32.59,32.43,32.56,313300.0,24.3954,24.5158,24.3954,24.4932,313300.0
2011-10-11 12:00:00,32.57,32.64,32.48,32.59,155600.0,24.5008,24.5534,24.4331,24.5158,155600.0
2011-10-11 12:30:00,32.59,32.61,32.35,32.47,386200.0,24.5158,24.5308,24.3353,24.4255,386200.0
2011-10-11 13:00:00,32.46,32.54,32.36,32.53,760600.0,24.418,24.4782,24.3428,24.4707,760600.0
2011-10-11 13:30:00,32.53,32.59,32.41,32.57,405100.0,24.4707,24.5158,24.3804,24.5008,405100.0
2011-10-11 14:00:00,32.58,32.59,32.32,32.34,980300.0,24.5083,24.5158,24.3127,24.3277,980300.0
2011-10-11 14:30:00,32.34,32.4,32.21,32.34,589000.0,24.3277,24.3729,24.2299,24.3277,589000.0
2011-10-11 15:00:00,32.33,32.48,32.31,32.32,832500.0,24.3202,24.4331,24.3052,24.3127,832500.0
2011-10-11 15:30:00,32.33,32.55,32.33,32.45,1696600.0,24.3202,24.4857,24.3202,24.4105,1696600.0
2011-10-12 09:30:00,32.7,32.76,32.57,32.72,1002300.0,24.5985,24.6437,24.5008,24.6136,1002300.0
2011-10-12 10:00:00,32.73,32.88,32.57,32.86,1116500.0,24.6211,24.734,24.5008,24.7189,1116500.0
2011-10-12 10:30:00,32.87,33.06,32.84,32.85,767400.0,24.7264,24.8694,24.7039,24.7114,767400.0
2011-10-12 11:00:00,32.84,33.0,32.83,32.96,607400.0,24.7039,24.8242,24.6963,24.7941,607400.0
2011-10-12 11:30:00,32.96,33.06,32.86,32.87,301900.0,24.7941,24.8694,24.7189,24.7264,301900.0
2011-10-12 12:00:00,32.86,32.94,32.8,32.93,495200.0,24.7189,24.7791,24.6738,24.7716,495200.0
2011-10-12 12:30:00,32.93,33.06,32.91,33.04,627600.0,24.7716,24.8694,24.7565,24.8543,627600.0
2011-10-12 13:00:00,33.05,33.14,33.01,33.03,467800.0,24.8618,24.9295,24.8317,24.8468,467800.0
2011-10-12 13:30:00,33.04,33.1,32.98,33.02,407600.0,24.8543,24.8994,24.8092,24.8393,407600.0
2011-10-12 14:00:00,33.03,33.16,33.0,33.11,432400.0,24.8468,24.9446,24.8242,24.907,432400.0
2011-10-12 14:30:00,33.12,33.21,32.88,32.91,532500.0,24.9145,24.9822,24.734,24.7565,532500.0
2011-10-12 15:00:00,32.91,32.93,32.73,32.86,1025400.0,24.7565,24.7716,24.6211,24.7189,1025400.0
2011-10-12 15:30:00,32.85,33.01,32.7,32.75,1840000.0,24.7114,24.8317,24.5985,24.6362,1840000.0
2011-10-13 09:30:00,32.48,32.52,32.1,32.22,907200.0,24.4331,24.4631,24.1472,24.2375,907200.0
2011-10-13 10:00:00,32.21,32.28,32.0,32.16,1008900.0,24.2299,24.2826,24.072,24.1923,1008900.0
2011-10-13 10:30:00,32.15,32.28,32.07,32.07,502100.0,24.1848,24.2826,24.1246,24.1246,502100.0
2011-10-13 11:00:00,32.08,32.27,32.06,32.2,470400.0,24.1322,24.2751,24.1171,24.2224,470400.0
2011-10-13 11:30:00,32.21,32.44,32.2,32.32,469900.0,24.2299,24.403,24.2224,24.3127,469900.0
2011-10-13 12:00:00,32.33,32.44,32.17,32.17,657400.0,24.3202,24.403,24.1999,24.1999,657400.0
2011-10-13 12:30:00,32.17,32.3,32.09,32.29,669700.0,24.1999,24.2977,24.1397,24.2901,669700.0
2011-10-13 13:00:00,32.28,32.49,32.21,32.46,561800.0,24.2826,24.4406,24.2299,24.418,561800.0
2011-10-13 13:30:00,32.46,32.54,32.38,32.4,653600.0,24.418,24.4782,24.3578,24.3729,653600.0
2011-10-13 14:00:00,32.4,32.51,32.33,32.38,307300.0,24.3729,24.4556,24.3202,24.3578,307300.0
2011-10-13 14:30:00,32.38,32.69,32.36,32.6,502600.0,24.3578,24.591,24.3428,24.5233,502600.0
2011-10-13 15:00:00,32.6,32.73,32.47,32.48,549000.0,24.5233,24.6211,24.4255,24.4331,549000.0
2011-10-13 15:30:00,32.48,32.69,32.43,32.61,1528800.0,24.4331,24.591,24.3954,24.5308,1528800.0
2011-10-14 09:30:00,33.19,33.29,33.03,33.16,891500.0,24.9672,25.0424,24.8468,24.9446,891500.0
2011-10-14 10:00:00,33.15,33.18,32.92,32.92,501200.0,24.9371,24.9596,24.764,24.764,501200.0
2011-10-14 10:30:00,32.92,33.08,32.87,33.03,808900.0,24.764,24.8844,24.7264,24.8468,808900.0
2011-10-14 11:00:00,33.03,33.05,32.86,32.89,1125500.0,24.8468,24.8618,24.7189,24.7415,1125500.0
2011-10-14 11:30:00,32.88,33.02,32.87,32.95,359000.0,24.734,24.8393,24.7264,24.7866,359000.0
2011-10-14 12:00:00,32.95,32.99,32.91,32.94,409800.0,24.7866,24.8167,24.7565,24.7791,409800.0
2011-10-14 12:30:00,32.95,33.05,32.94,33.04,377600.0,24.7866,24.8618,24.7791,24.8543,377600.0
2011-10-14 13:00:00,33.05,33.15,33.05,33.08,285300.0,24.8618,24.9371,24.8618,24.8844,285300.0
2011-10-14 13:30:00,33.09,33.25,33.07,33.25,437900.0,24.8919,25.0123,24.8769,25.0123,437900.0
2011-10-14 14:00:00,33.25,33.27,33.19,33.21,510300.0,25.0123,25.0273,24.9672,24.9822,510300.0
2011-10-14 14:30:00,33.21,33.33,33.17,33.33,352300.0,24.9822,25.0725,24.9521,25.0725,352300.0
2011-10-14 15:00:00,33.32,33.38,33.23,33.36,452000.0,25.0649,25.1101,24.9972,25.095,452000.0
2011-10-14 15:30:00,33.37,33.46,33.24,33.43,1965200.0,25.1026,25.1703,25.0048,25.1477,1965200.0
2011-10-17 09:30:00,33.31,33.33,32.73,32.74,633100.0,25.0574,25.0725,24.6211,24.6286,633100.0
2011-10-17 10:00:00,32.75,32.8,32.61,32.61,456800.0,24.6362,24.6738,24.5308,24.5308,456800.0
2011-10-17 10:30:00,32.6,32.74,32.49,32.71,985600.0,24.5233,24.6286,24.4406,24.6061,985600.0
2011-10-17 11:00:00,32.71,32.73,32.64,32.72,368400.0,24.6061,24.6211,24.5534,24.6136,368400.0
2011-10-17 11:30:00,32.73,32.8,32.63,32.67,845700.0,24.6211,24.6738,24.5459,24.576,845700.0
2011-10-17 12:00:00,32.66,32.66,32.53,32.58,355700.0,24.5685,24.5685,24.4707,24.5083,355700.0
2011-10-17 12:30:00,32.58,32.58,32.46,32.49,313600.0,24.5083,24.5083,24.418,24.4406,313600.0
2011-10-17 13:00:00,32.48,32.65,32.45,32.59,300300.0,24.4331,24.5609,24.4105,24.5158,300300.0
2011-10-17 13:30:00,32.57,32.57,32.43,32.48,638500.0,24.5008,24.5008,24.3954,24.4331,638500.0
2011-10-17 14:00:00,32.47,32.5,32.36,32.4,496600.0,24.4255,24.4481,24.3428,24.3729,496600.0
2011-10-17 14:30:00,32.4,32.46,32.32,32.46,490000.0,24.3729,24.418,24.3127,24.418,490000.0
2011-10-17 15:00:00,32.46,32.57,32.41,32.48,719600.0,24.418,24.5008,24.3804,24.4331,719600.0
2011-10-17 15:30:00,32.47,32.58,32.33,32.38,1914500.0,24.4255,24.5083,24.3202,24.3578,1914500.0
2011-10-18 09:30:00,32.24,32.33,31.79,31.91,1124100.0,24.2525,24.3202,23.914,24.0043,1124100.0
2011-10-18 10:00:00,31.91,32.29,31.76,32.29,2534300.0,24.0043,24.2901,23.8914,24.2901,2534300.0
2011-10-18 10:30:00,32.3,32.6,32.26,32.41,2046100.0,24.2977,24.5233,24.2676,24.3804,2046100.0
2011-10-18 11:00:00,32.4,32.49,32.26,32.31,816200.0,24.3729,24.4406,24.2676,24.3052,816200.0
2011-10-18 11:30:00,32.31,32.65,32.31,32.56,621900.0,24.3052,24.5609,24.3052,24.4932,621900.0
2011-10-18 12:00:00,32.57,32.61,32.47,32.53,279100.0,24.5008,24.5308,24.4255,24.4707,279100.0
2011-10-18 12:30:00,32.53,32.8,32.51,32.71,351900.0,24.4707,24.6738,24.4556,24.6061,351900.0
2011-10-18 13:00:00,32.73,32.77,32.46,32.61,524100.0,24.6211,24.6512,24.418,24.5308,524100.0
2011-10-18 13:30:00,32.6,32.71,32.54,32.63,141900.0,24.5233,24.6061,24.4782,24.5459,141900.0
2011-10-18 14:00:00,32.66,32.81,32.6,32.75,565800.0,24.5685,24.6813,24.5233,24.6362,565800.0
2011-10-18 14:30:00,32.75,32.84,32.64,32.76,510100.0,24.6362,24.7039,24.5534,24.6437,510100.0
2011-10-18 15:00:00,32.77,33.35,32.77,33.01,2112600.0,24.6512,25.0875,24.6512,24.8317,2112600.0
2011-10-18 15:30:00,33.01,33.34,32.92,33.16,3470000.0,24.8317,25.08,24.764,24.9446,3470000.0
2011-10-19 09:30:00,33.11,33.11,32.5,32.65,797000.0,24.907,24.907,24.4481,24.5609,797000.0
2011-10-19 10:00:00,32.65,33.0,32.5,32.96,954200.0,24.5609,24.8242,24.4481,24.7941,954200.0
2011-10-19 10:30:00,32.97,33.01,32.84,32.84,787200.0,24.8017,24.8317,24.7039,24.7039,787200.0
2011-10-19 11:00:00,32.84,32.84,32.68,32.77,541900.0,24.7039,24.7039,24.5835,24.6512,541900.0
2011-10-19 11:30:00,32.78,32.9,32.71,32.71,388200.0,24.6587,24.749,24.6061,24.6061,388200.0
2011-10-19 12:00:00,32.71,32.84,32.66,32.75,385700.0,24.6061,24.7039,24.5685,24.6362,385700.0
2011-10-19 12:30:00,32.75,32.79,32.69,32.71,668100.0,24.6362,24.6663,24.591,24.6061,668100.0
2011-10-19 13:00:00,32.71,32.82,32.71,32.71,342500.0,24.6061,24.6888,24.6061,24.6061,342500.0
2011-10-19 13:30:00,32.71,32.73,32.57,32.63,378300.0,24.6061,24.6211,24.5008,24.5459,378300.0
2011-10-19 14:00:00,32.63,32.65,32.23,32.23,1088600.0,24.5459,24.5609,24.245,24.245,1088600.0
2011-10-19 14:30:00,32.24,32.43,32.21,32.23,833000.0,24.2525,24.3954,24.2299,24.245,833000.0
2011-10-19 15:00:00,32.23,32.33,32.14,32.19,654500.0,24.245,24.3202,24.1773,24.2149,654500.0
2011-10-19 15:30:00,32.17,32.31,32.07,32.19,2039000.0,24.1999,24.3052,24.1246,24.2149,2039000.0
2011-10-20 09:30:00,32.18,32.39,31.98,32.28,1857400.0,24.2074,24.3654,24.0569,24.2826,1857400.0
2011-10-20 10:00:00,32.28,32.66,32.28,32.4,1993600.0,24.2826,24.5685,24.2826,24.3729,1993600.0
2011-10-20 10:30:00,32.4,32.48,32.07,32.07,1227200.0,24.3729,24.4331,24.1246,24.1246,1227200.0
2011-10-20 11:00:00,32.07,32.09,31.85,32.05,907300.0,24.1246,24.1397,23.9591,24.1096,907300.0
2011-10-20 11:30:00,32.05,32.2,31.92,31.96,1122900.0,24.1096,24.2224,24.0118,24.0419,1122900.0
2011-10-20 12:00:00,31.97,32.02,31.84,31.95,771800.0,24.0494,24.087,23.9516,24.0344,771800.0
2011-10-20 12:30:00,31.94,32.16,31.93,32.13,768500.0,24.0268,24.1923,24.0193,24.1698,768500.0
2011-10-20 13:00:00,32.12,32.51,32.1,32.36,989000.0,24.1622,24.4556,24.1472,24.3428,989000.0
2011-10-20 13:30:00,32.37,32.48,32.22,32.37,877100.0,24.3503,24.4331,24.2375,24.3503,877100.0
2011-10-20 14:00:00,32.37,32.44,32.21,32.35,524800.0,24.3503,24.403,24.2299,24.3353,524800.0
2011-10-20 14:30:00,32.34,32.64,32.29,32.53,694500.0,24.3277,24.5534,24.2901,24.4707,694500.0
2011-10-20 15:00:00,32.53,32.56,32.34,32.39,570500.0,24.4707,24.4932,24.3277,24.3654,570500.0
2011-10-20 15:30:00,32.39,32.6,32.36,32.51,1953000.0,24.3654,24.5233,24.3428,24.4556,1953000.0
2011-10-21 09:30:00,32.97,33.11,32.88,33.06,1349600.0,24.8017,24.907,24.734,24.8694,1349600.0
2011-10-21 10:00:00,33.06,33.3,32.98,33.23,799100.0,24.8694,25.0499,24.8092,24.9972,799100.0
2011-10-21 10:30:00,33.24,33.28,33.11,33.18,667800.0,25.0048,25.0349,24.907,24.9596,667800.0
2011-10-21 11:00:00,33.18,33.2,33.02,33.06,811800.0,24.9596,24.9747,24.8393,24.8694,811800.0
2011-10-21 11:30:00,33.06,33.24,33.05,33.19,699200.0,24.8694,25.0048,24.8618,24.9672,699200.0
2011-10-21 12:00:00,33.19,33.2,33.09,33.14,323100.0,24.9672,24.9747,24.8919,24.9295,323100.0
2011-10-21 12:30:00,33.13,33.15,33.05,33.07,322400.0,24.922,24.9371,24.8618,24.8769,322400.0
2011-10-21 13:00:00,33.07,33.07,32.92,32.95,330600.0,24.8769,24.8769,24.764,24.7866,330600.0
2011-10-21 13:30:00,32.94,33.03,32.91,32.95,492600.0,24.7791,24.8468,24.7565,24.7866,492600.0
2011-10-21 14:00:00,32.95,33.17,32.94,33.12,591700.0,24.7866,24.9521,24.7791,24.9145,591700.0
2011-10-21 14:30:00,33.12,33.29,33.1,33.23,1339800.0,24.9145,25.0424,24.8994,24.9972,1339800.0
2011-10-21 15:00:00,33.24,33.31,33.2,33.22,974600.0,25.0048,25.0574,24.9747,24.9897,974600.0
2011-10-21 15:30:00,33.22,33.36,33.12,33.35,2654200.0,24.9897,25.095,24.9145,25.0875,2654200.0
2011-10-24 09:30:00,33.71,33.86,33.56,33.73,1091700.0,25.3583,25.4712,25.2455,25.3734,1091700.0
2011-10-24 10:00:00,33.73,33.91,33.67,33.87,1125900.0,25.3734,25.5088,25.3282,25.4787,1125900.0
2011-10-24 10:30:00,33.87,34.0,33.8,33.81,877900.0,25.4787,25.5765,25.426,25.4335,877900.0
2011-10-24 11:00:00,33.82,34.02,33.81,34.0,775400.0,25.4411,25.5915,25.4335,25.5765,775400.0
2011-10-24 11:30:00,34.0,34.03,33.88,33.93,445900.0,25.5765,25.599,25.4862,25.5238,445900.0
2011-10-24 12:00:00,33.93,33.99,33.91,33.97,246300.0,25.5238,25.569,25.5088,25.5539,246300.0
2011-10-24 12:30:00,33.98,33.98,33.84,33.94,430700.0,25.5614,25.5614,25.4561,25.5313,430700.0
2011-10-24 13:00:00,33.94,34.02,33.92,34.01,241300.0,25.5313,25.5915,25.5163,25.584,241300.0
2011-10-24 13:30:00,34.0,34.18,34.0,34.14,631300.0,25.5765,25.7119,25.5765,25.6818,631300.0
2011-10-24 14:00:00,34.14,34.15,33.97,34.08,505300.0,25.6818,25.6893,25.5539,25.6367,505300.0
2011-10-24 14:30:00,34.08,34.14,34.07,34.14,321800.0,25.6367,25.6818,25.6291,25.6818,321800.0
2011-10-24 15:00:00,34.14,34.18,33.97,33.98,621600.0,25.6818,25.7119,25.5539,25.5614,621600.0
2011-10-24 15:30:00,33.98,34.16,33.96,34.12,1866400.0,25.5614,25.6968,25.5464,25.6667,1866400.0
2011-10-25 09:30:00,34.0,34.08,33.33,33.76,1868900.0,25.5765,25.6367,25.0725,25.3959,1868900.0
2011-10-25 10:00:00,33.76,33.83,33.43,33.79,1606900.0,25.3959,25.4486,25.1477,25.4185,1606900.0
2011-10-25 10:30:00,33.81,34.01,33.71,33.76,1301300.0,25.4335,25.584,25.3583,25.3959,1301300.0
2011-10-25 11:00:00,33.76,33.84,33.67,33.81,1058200.0,25.3959,25.4561,25.3282,25.4335,1058200.0
2011-10-25 11:30:00,33.81,33.95,33.77,33.91,457000.0,25.4335,25.5389,25.4035,25.5088,457000.0
2011-10-25 12:00:00,33.91,34.11,33.88,34.08,394700.0,25.5088,25.6592,25.4862,25.6367,394700.0
2011-10-25 12:30:00,34.08,34.1,33.82,33.82,274400.0,25.6367,25.6517,25.4411,25.4411,274400.0
2011-10-25 13:00:00,33.83,33.96,33.82,33.84,260800.0,25.4486,25.5464,25.4411,25.4561,260800.0
2011-10-25 13:30:00,33.83,33.83,33.71,33.77,228500.0,25.4486,25.4486,25.3583,25.4035,228500.0
2011-10-25 14:00:00,33.76,33.76,33.53,33.61,477400.0,25.3959,25.3959,25.2229,25.2831,477400.0
2011-10-25 14:30:00,33.61,33.68,33.54,33.68,434400.0,25.2831,25.3358,25.2304,25.3358,434400.0
2011-10-25 15:00:00,33.69,33.75,33.42,33.45,521300.0,25.3433,25.3884,25.1402,25.1627,521300.0
2011-10-25 15:30:00,33.45,33.52,33.24,33.3,2451800.0,25.1627,25.2154,25.0048,25.0499,2451800.0
2011-10-26 09:30:00,33.82,33.92,33.59,33.68,992300.0,25.4411,25.5163,25.2681,25.3358,992300.0
2011-10-26 10:00:00,33.7,33.71,33.42,33.53,673000.0,25.3508,25.3583,25.1402,25.2229,673000.0
2011-10-26 10:30:00,33.53,33.56,33.05,33.14,1162900.0,25.2229,25.2455,24.8618,24.9295,1162900.0
2011-10-26 11:00:00,33.14,33.45,33.13,33.38,562300.0,24.9295,25.1627,24.922,25.1101,562300.0
2011-10-26 11:30:00,33.37,33.55,33.37,33.45,460200.0,25.1026,25.238,25.1026,25.1627,460200.0
2011-10-26 12:00:00,33.44,33.52,33.33,33.43,398100.0,25.1552,25.2154,25.0725,25.1477,398100.0
2011-10-26 12:30:00,33.42,33.51,33.34,33.34,401000.0,25.1402,25.2079,25.08,25.08,401000.0
2011-10-26 13:00:00,33.34,33.35,33.23,33.34,300000.0,25.08,25.0875,24.9972,25.08,300000.0
2011-10-26 13:30:00,33.35,33.73,33.35,33.64,1170600.0,25.0875,25.3734,25.0875,25.3057,1170600.0
2011-10-26 14:00:00,33.66,33.87,33.65,33.76,867500.0,25.3207,25.4787,25.3132,25.3959,867500.0
2011-10-26 14:30:00,33.76,33.93,33.73,33.81,782900.0,25.3959,25.5238,25.3734,25.4335,782900.0
2011-10-26 15:00:00,33.82,34.02,33.78,34.01,1246700.0,25.4411,25.5915,25.411,25.584,1246700.0
2011-10-26 15:30:00,34.0,34.14,33.86,33.93,2531500.0,25.5765,25.6818,25.4712,25.5238,2531500.0
2011-10-27 09:30:00,35.1,35.22,34.89,34.91,2044100.0,26.4039,26.4942,26.246,26.261,2044100.0
2011-10-27 10:00:00,34.91,35.15,34.86,34.97,1362700.0,26.261,26.4416,26.2234,26.3062,1362700.0
2011-10-27 10:30:00,34.98,35.07,34.86,35.06,1095900.0,26.3137,26.3814,26.2234,26.3739,1095900.0
2011-10-27 11:00:00,35.05,35.2,35.01,35.17,635600.0,26.3663,26.4792,26.3362,26.4566,635600.0
2011-10-27 11:30:00,35.18,35.32,35.13,35.31,1371100.0,26.4641,26.5694,26.4265,26.5619,1371100.0
2011-10-27 12:00:00,35.31,35.44,35.3,35.39,528700.0,26.5619,26.6597,26.5544,26.6221,528700.0
2011-10-27 12:30:00,35.39,35.46,35.37,35.39,341500.0,26.6221,26.6748,26.6071,26.6221,341500.0
2011-10-27 13:00:00,35.4,35.58,35.4,35.58,853700.0,26.6296,26.765,26.6296,26.765,853700.0
2011-10-27 13:30:00,35.58,35.79,35.57,35.77,761000.0,26.765,26.923,26.7575,26.908,761000.0
2011-10-27 14:00:00,35.78,35.9,35.68,35.9,3192800.0,26.9155,27.0057,26.8403,27.0057,3192800.0
2011-10-27 14:30:00,35.89,35.98,35.81,35.89,1793400.0,26.9982,27.0659,26.938,26.9982,1793400.0
2011-10-27 15:00:00,35.89,36.08,35.88,35.95,986400.0,26.9982,27.1412,26.9907,27.0434,986400.0
2011-10-27 15:30:00,35.95,35.98,35.52,35.71,3976500.0,27.0434,27.0659,26.7199,26.8628,3976500.0
2011-10-28 09:30:00,35.39,35.63,35.31,35.58,1026400.0,26.6221,26.8026,26.5619,26.765,1026400.0
2011-10-28 10:00:00,35.58,35.72,35.45,35.61,726100.0,26.765,26.8703,26.6672,26.7876,726100.0
2011-10-28 10:30:00,35.61,35.93,35.59,35.92,1097700.0,26.7876,27.0283,26.7726,27.0208,1097700.0
2011-10-28 11:00:00,35.93,36.06,35.92,36.04,517800.0,27.0283,27.1261,27.0208,27.1111,517800.0
2011-10-28 11:30:00,36.05,36.14,35.78,35.83,737700.0,27.1186,27.1863,26.9155,26.9531,737700.0
2011-10-28 12:00:00,35.81,35.94,35.72,35.78,333600.0,26.938,27.0358,26.8703,26.9155,333600.0
2011-10-28 12:30:00,35.77,35.88,35.75,35.87,324400.0,26.908,26.9907,26.8929,26.9832,324400.0
2011-10-28 13:00:00,35.88,36.05,35.87,36.03,583700.0,26.9907,27.1186,26.9832,27.1035,583700.0
2011-10-28 13:30:00,36.03,36.05,35.9,35.97,459100.0,27.1035,27.1186,27.0057,27.0584,459100.0
2011-10-28 14:00:00,35.96,35.98,35.77,35.82,528600.0,27.0509,27.0659,26.908,26.9456,528600.0
2011-10-28 14:30:00,35.82,35.88,35.78,35.85,365300.0,26.9456,26.9907,26.9155,26.9681,365300.0
2011-10-28 15:00:00,35.85,35.94,35.81,35.88,567100.0,26.9681,27.0358,26.938,26.9907,567100.0
2011-10-28 15:30:00,35.88,36.04,35.82,35.96,1341700.0,26.9907,27.1111,26.9456,27.0509,1341700.0
2011-10-31 09:30:00,35.32,35.34,34.94,35.03,1217900.0,26.5694,26.5845,26.2836,26.3513,1217900.0
2011-10-31 10:00:00,35.03,35.13,34.91,34.99,1455900.0,26.3513,26.4265,26.261,26.3212,1455900.0
2011-10-31 10:30:00,34.98,35.18,34.97,35.08,1057500.0,26.3137,26.4641,26.3062,26.3889,1057500.0
2011-10-31 11:00:00,35.08,35.16,34.96,35.0,693500.0,26.3889,26.4491,26.2986,26.3287,693500.0
2011-10-31 11:30:00,34.99,35.08,34.97,35.02,309200.0,26.3212,26.3889,26.3062,26.3438,309200.0
2011-10-31 12:00:00,35.02,35.06,34.8,34.8,375800.0,26.3438,26.3739,26.1783,26.1783,375800.0
2011-10-31 12:30:00,34.8,34.9,34.76,34.81,628400.0,26.1783,26.2535,26.1482,26.1858,628400.0
2011-10-31 13:00:00,34.82,34.93,34.78,34.79,613000.0,26.1933,26.2761,26.1632,26.1708,613000.0
2011-10-31 13:30:00,34.78,35.02,34.78,34.94,624600.0,26.1632,26.3438,26.1632,26.2836,624600.0
2011-10-31 14:00:00,34.93,34.97,34.82,34.92,900800.0,26.2761,26.3062,26.1933,26.2685,900800.0
2011-10-31 14:30:00,34.92,34.94,34.81,34.87,687600.0,26.2685,26.2836,26.1858,26.2309,687600.0
2011-10-31 15:00:00,34.87,34.87,34.64,34.64,1252000.0,26.2309,26.2309,26.0579,26.0579,1252000.0
2011-10-31 15:30:00,34.65,34.74,34.44,34.45,3285200.0,26.0654,26.1331,25.9075,25.915,3285200.0
2011-11-01 09:30:00,33.1,33.4,32.8,33.38,2327300.0,24.8994,25.1251,24.6738,25.1101,2327300.0
2011-11-01 10:00:00,33.38,33.71,33.19,33.66,1665100.0,25.1101,25.3583,24.9672,25.3207,1665100.0
2011-11-01 10:30:00,33.66,33.85,33.57,33.6,1795000.0,25.3207,25.4636,25.253,25.2756,1795000.0
2011-11-01 11:00:00,33.59,33.83,33.5,33.64,1024500.0,25.2681,25.4486,25.2003,25.3057,1024500.0
2011-11-01 11:30:00,33.64,33.66,33.25,33.32,1083500.0,25.3057,25.3207,25.0123,25.0649,1083500.0
2011-11-01 12:00:00,33.3,33.51,33.19,33.42,598400.0,25.0499,25.2079,24.9672,25.1402,598400.0
2011-11-01 12:30:00,33.41,33.6,33.35,33.4,617700.0,25.1326,25.2756,25.0875,25.1251,617700.0
2011-11-01 13:00:00,33.39,33.79,33.34,33.76,856200.0,25.1176,25.4185,25.08,25.3959,856200.0
2011-11-01 13:30:00,33.76,34.04,33.63,33.72,2444300.0,25.3959,25.6066,25.2981,25.3658,2444300.0
2011-11-01 14:00:00,33.72,34.22,33.66,34.15,839800.0,25.3658,25.742,25.3207,25.6893,839800.0
2011-11-01 14:30:00,34.15,34.2,33.89,33.93,1212000.0,25.6893,25.7269,25.4937,25.5238,1212000.0
2011-11-01 15:00:00,33.92,33.95,33.59,33.71,2722900.0,25.5163,25.5389,25.2681,25.3583,2722900.0
2011-11-01 15:30:00,33.7,33.93,33.49,33.58,4303300.0,25.3508,25.5238,25.1928,25.2605,4303300.0
2011-11-02 09:30:00,34.17,34.38,34.09,34.24,1259100.0,25.7044,25.8623,25.6442,25.757,1259100.0
2011-11-02 10:00:00,34.24,34.4,34.19,34.35,692600.0,25.757,25.8774,25.7194,25.8398,692600.0
2011-11-02 10:30:00,34.35,34.58,34.22,34.5,999400.0,25.8398,26.0128,25.742,25.9526,999400.0
2011-11-02 11:00:00,34.51,34.57,34.42,34.44,478500.0,25.9601,26.0053,25.8924,25.9075,478500.0
2011-11-02 11:30:00,34.44,34.45,34.27,34.27,786000.0,25.9075,25.915,25.7796,25.7796,786000.0
2011-11-02 12:00:00,34.28,34.37,34.21,34.25,486300.0,25.7871,25.8548,25.7344,25.7645,486300.0
2011-11-02 12:30:00,34.25,34.36,34.05,34.05,665300.0,25.7645,25.8473,25.6141,25.6141,665300.0
2011-11-02 13:00:00,34.05,34.09,33.8,33.99,927500.0,25.6141,25.6442,25.426,25.569,927500.0
2011-11-02 13:30:00,33.98,34.16,33.96,33.99,440800.0,25.5614,25.6968,25.5464,25.569,440800.0
2011-11-02 14:00:00,33.99,34.12,33.87,34.03,712100.0,25.569,25.6667,25.4787,25.599,712100.0
2011-11-02 14:30:00,34.03,34.29,33.99,34.23,588300.0,25.599,25.7946,25.569,25.7495,588300.0
2011-11-02 15:00:00,34.24,34.43,34.13,34.3,981600.0,25.757,25.8999,25.6743,25.8021,981600.0
2011-11-02 15:30:00,34.31,34.38,34.16,34.33,3222700.0,25.8097,25.8623,25.6968,25.8247,3222700.0
2011-11-03 09:30:00,34.88,34.91,34.33,34.47,1553600.0,26.2385,26.261,25.8247,25.93,1553600.0
2011-11-03 10:00:00,34.47,34.58,34.11,34.49,1508200.0,25.93,26.0128,25.6592,25.9451,1508200.0
2011-11-03 10:30:00,34.49,34.8,34.48,34.63,1501200.0,25.9451,26.1783,25.9376,26.0504,1501200.0
2011-11-03 11:00:00,34.63,34.87,34.54,34.82,1370900.0,26.0504,26.2309,25.9827,26.1933,1370900.0
2011-11-03 11:30:00,34.81,34.85,34.57,34.58,702100.0,26.1858,26.2159,26.0053,26.0128,702100.0
2011-11-03 12:00:00,34.58,34.77,34.57,34.74,606800.0,26.0128,26.1557,26.0053,26.1331,606800.0
2011-11-03 12:30:00,34.76,34.91,34.64,34.88,563400.0,26.1482,26.261,26.0579,26.2385,563400.0
2011-11-03 13:00:00,34.88,34.96,34.8,34.88,940000.0,26.2385,26.2986,26.1783,26.2385,940000.0
2011-11-03 13:30:00,34.88,35.08,34.86,34.95,553700.0,26.2385,26.3889,26.2234,26.2911,553700.0
2011-11-03 14:00:00,34.96,35.06,34.9,34.93,840300.0,26.2986,26.3739,26.2535,26.2761,840300.0
2011-11-03 14:30:00,34.93,35.0,34.82,34.89,741700.0,26.2761,26.3287,26.1933,26.246,741700.0
2011-11-03 15:00:00,34.89,35.05,34.89,35.02,806200.0,26.246,26.3663,26.246,26.3438,806200.0
2011-11-03 15:30:00,35.02,35.1,34.93,35.02,2303300.0,26.3438,26.4039,26.2761,26.3438,2303300.0
2011-11-04 09:30:00,34.75,34.96,34.52,34.53,1877800.0,26.1407,26.2986,25.9676,25.9752,1877800.0
2011-11-04 10:00:00,34.54,34.68,34.41,34.5,977300.0,25.9827,26.088,25.8849,25.9526,977300.0
2011-11-04 10:30:00,34.46,34.59,34.29,34.59,680800.0,25.9225,26.0203,25.7946,26.0203,680800.0
2011-11-04 11:00:00,34.6,34.67,34.49,34.6,695400.0,26.0278,26.0805,25.9451,26.0278,695400.0
2011-11-04 11:30:00,34.59,34.73,34.59,34.7,571600.0,26.0203,26.1256,26.0203,26.103,571600.0
2011-11-04 12:00:00,34.7,34.81,34.69,34.8,578400.0,26.103,26.1858,26.0955,26.1783,578400.0
2011-11-04 12:30:00,34.8,34.81,34.67,34.77,375700.0,26.1783,26.1858,26.0805,26.1557,375700.0
2011-11-04 13:00:00,34.77,34.91,34.72,34.91,441300.0,26.1557,26.261,26.1181,26.261,441300.0
2011-11-04 13:30:00,34.91,35.11,34.89,35.01,600900.0,26.261,26.4115,26.246,26.3362,600900.0
2011-11-04 14:00:00,35.01,35.03,34.93,35.01,268000.0,26.3362,26.3513,26.2761,26.3362,268000.0
2011-11-04 14:30:00,35.02,35.06,34.91,34.96,546300.0,26.3438,26.3739,26.261,26.2986,546300.0
2011-11-04 15:00:00,34.96,34.96,34.79,34.87,601800.0,26.2986,26.2986,26.1708,26.2309,601800.0
2011-11-04 15:30:00,34.87,35.07,34.85,35.0,1582100.0,26.2309,26.3814,26.2159,26.3287,1582100.0
2011-11-07 09:30:00,35.0,35.3,34.93,35.19,1413800.0,26.3287,26.5544,26.2761,26.4717,1413800.0
2011-11-07 10:00:00,35.19,35.21,34.94,34.99,767000.0,26.4717,26.4867,26.2836,26.3212,767000.0
2011-11-07 10:30:00,34.97,34.98,34.77,34.85,749300.0,26.3062,26.3137,26.1557,26.2159,749300.0
2011-11-07 11:00:00,34.83,34.99,34.78,34.82,814400.0,26.2008,26.3212,26.1632,26.1933,814400.0
2011-11-07 11:30:00,34.82,34.89,34.74,34.76,464500.0,26.1933,26.246,26.1331,26.1482,464500.0
2011-11-07 12:00:00,34.75,34.89,34.6,34.64,631300.0,26.1407,26.246,26.0278,26.0579,631300.0
2011-11-07 12:30:00,34.64,34.72,34.58,34.7,518000.0,26.0579,26.1181,26.0128,26.103,518000.0
2011-11-07 13:00:00,34.7,34.84,34.67,34.84,180200.0,26.103,26.2084,26.0805,26.2084,180200.0
2011-11-07 13:30:00,34.83,35.01,34.74,34.97,188500.0,26.2008,26.3362,26.1331,26.3062,188500.0
2011-11-07 14:00:00,34.97,35.09,34.92,35.05,798900.0,26.3062,26.3964,26.2685,26.3663,798900.0
2011-11-07 14:30:00,35.04,35.18,34.99,35.18,387200.0,26.3588,26.4641,26.3212,26.4641,387200.0
2011-11-07 15:00:00,35.18,35.22,35.04,35.04,486500.0,26.4641,26.4942,26.3588,26.3588,486500.0
2011-11-07 15:30:00,35.04,35.31,35.03,35.27,1395600.0,26.3588,26.5619,26.3513,26.5318,1395600.0
2011-11-08 09:30:00,35.35,35.63,35.29,35.62,1505400.0,26.592,26.8026,26.5469,26.7951,1505400.0
2011-11-08 10:00:00,35.63,35.64,35.07,35.18,1343400.0,26.8026,26.8102,26.3814,26.4641,1343400.0
2011-11-08 10:30:00,35.18,35.39,35.11,35.28,763000.0,26.4641,26.6221,26.4115,26.5394,763000.0
2011-11-08 11:00:00,35.25,35.36,34.98,35.11,1042300.0,26.5168,26.5995,26.3137,26.4115,1042300.0
2011-11-08 11:30:00,35.11,35.19,35.03,35.1,600700.0,26.4115,26.4717,26.3513,26.4039,600700.0
2011-11-08 12:00:00,35.1,35.31,35.04,35.24,1062000.0,26.4039,26.5619,26.3588,26.5093,1062000.0
2011-11-08 12:30:00,35.24,35.35,35.22,35.26,381000.0,26.5093,26.592,26.4942,26.5243,381000.0
2011-11-08 13:00:00,35.27,35.32,35.16,35.3,268000.0,26.5318,26.5694,26.4491,26.5544,268000.0
2011-11-08 13:30:00,35.3,35.53,35.25,35.46,650500.0,26.5544,26.7274,26.5168,26.6748,650500.0
2011-11-08 14:00:00,35.47,35.63,35.38,35.63,674200.0,26.6823,26.8026,26.6146,26.8026,674200.0
2011-11-08 14:30:00,35.63,35.65,35.52,35.6,515600.0,26.8026,26.8177,26.7199,26.7801,515600.0
2011-11-08 15:00:00,35.6,35.67,35.5,35.67,1099600.0,26.7801,26.8327,26.7048,26.8327,1099600.0
2011-11-08 15:30:00,35.67,35.73,35.59,35.67,1999700.0,26.8327,26.8779,26.7726,26.8327,1999700.0
2011-11-09 09:30:00,34.76,34.86,34.47,34.55,1400500.0,26.1482,26.2234,25.93,25.9902,1400500.0
2011-11-09 10:00:00,34.54,34.75,34.53,34.56,980200.0,25.9827,26.1407,25.9752,25.9977,980200.0
2011-11-09 10:30:00,34.56,34.83,34.47,34.67,1004300.0,25.9977,26.2008,25.93,26.0805,1004300.0
2011-11-09 11:00:00,34.67,34.95,34.62,34.8,717600.0,26.0805,26.2911,26.0429,26.1783,717600.0
2011-11-09 11:30:00,34.8,34.93,34.73,34.82,683800.0,26.1783,26.2761,26.1256,26.1933,683800.0
2011-11-09 12:00:00,34.84,34.86,34.57,34.6,697400.0,26.2084,26.2234,26.0053,26.0278,697400.0
2011-11-09 12:30:00,34.59,34.7,34.57,34.69,334600.0,26.0203,26.103,26.0053,26.0955,334600.0
2011-11-09 13:00:00,34.68,34.72,34.45,34.51,364800.0,26.088,26.1181,25.915,25.9601,364800.0
2011-11-09 13:30:00,34.51,34.51,34.14,34.22,1290600.0,25.9601,25.9601,25.6818,25.742,1290600.0
2011-11-09 14:00:00,34.22,34.22,33.9,34.08,1769600.0,25.742,25.742,25.5012,25.6367,1769600.0
2011-11-09 14:30:00,34.07,34.11,33.88,34.02,1578300.0,25.6291,25.6592,25.4862,25.5915,1578300.0
2011-11-09 15:00:00,34.01,34.23,33.97,34.09,2020600.0,25.584,25.7495,25.5539,25.6442,2020600.0
2011-11-09 15:30:00,34.08,34.08,33.88,33.96,7348200.0,25.6367,25.6367,25.4862,25.5464,7348200.0
2011-11-10 09:30:00,34.49,34.53,34.22,34.25,826200.0,25.9451,25.9752,25.742,25.7645,826200.0
2011-11-10 10:00:00,34.25,34.38,34.0,34.01,1144700.0,25.7645,25.8623,25.5765,25.584,1144700.0
2011-11-10 10:30:00,34.01,34.08,33.8,34.04,1316600.0,25.584,25.6367,25.426,25.6066,1316600.0
2011-11-10 11:00:00,34.03,34.31,34.0,34.25,1645200.0,25.599,25.8097,25.5765,25.7645,1645200.0
2011-11-10 11:30:00,34.25,34.55,34.19,34.4,808200.0,25.7645,25.9902,25.7194,25.8774,808200.0
2011-11-10 12:00:00,34.4,34.5,34.3,34.32,591600.0,25.8774,25.9526,25.8021,25.8172,591600.0
2011-11-10 12:30:00,34.32,34.4,34.17,34.39,446500.0,25.8172,25.8774,25.7044,25.8699,446500.0
2011-11-10 13:00:00,34.4,34.65,34.35,34.48,583600.0,25.8774,26.0654,25.8398,25.9376,583600.0
2011-11-10 13:30:00,34.48,34.59,34.38,34.51,298400.0,25.9376,26.0203,25.8623,25.9601,298400.0
2011-11-10 14:00:00,34.51,34.53,34.29,34.3,805500.0,25.9601,25.9752,25.7946,25.8021,805500.0
2011-11-10 14:30:00,34.3,34.41,34.17,34.17,850200.0,25.8021,25.8849,25.7044,25.7044,850200.0
2011-11-10 15:00:00,34.17,34.45,34.16,34.39,817200.0,25.7044,25.915,25.6968,25.8699,817200.0
2011-11-10 15:30:00,34.39,34.44,34.25,34.33,2140700.0,25.8699,25.9075,25.7645,25.8247,2140700.0
2011-11-11 09:30:00,34.8,35.06,34.77,34.93,1295200.0,26.1783,26.3739,26.1557,26.2761,1295200.0
2011-11-11 10:00:00,34.94,35.09,34.93,35.06,571100.0,26.2836,26.3964,26.2761,26.3739,571100.0
2011-11-11 10:30:00,35.08,35.28,35.08,35.2,755100.0,26.3889,26.5394,26.3889,26.4792,755100.0
2011-11-11 11:00:00,35.2,35.29,35.14,35.23,1414000.0,26.4792,26.5469,26.434,26.5017,1414000.0
2011-11-11 11:30:00,35.24,35.28,35.11,35.13,421500.0,26.5093,26.5394,26.4115,26.4265,421500.0
2011-11-11 12:00:00,35.13,35.23,35.11,35.15,229900.0,26.4265,26.5017,26.4115,26.4416,229900.0
2011-11-11 12:30:00,35.15,35.18,35.1,35.16,308500.0,26.4416,26.4641,26.4039,26.4491,308500.0
2011-11-11 13:00:00,35.17,35.26,35.14,35.15,511300.0,26.4566,26.5243,26.434,26.4416,511300.0
2011-11-11 13:30:00,35.16,35.2,35.12,35.15,254000.0,26.4491,26.4792,26.419,26.4416,254000.0
2011-11-11 14:00:00,35.15,35.21,35.13,35.18,537800.0,26.4416,26.4867,26.4265,26.4641,537800.0
2011-11-11 14:30:00,35.19,35.24,35.11,35.14,190700.0,26.4717,26.5093,26.4115,26.434,190700.0
2011-11-11 15:00:00,35.14,35.15,35.02,35.13,999100.0,26.434,26.4416,26.3438,26.4265,999100.0
2011-11-11 15:30:00,35.13,35.17,35.01,35.14,1856300.0,26.4265,26.4566,26.3362,26.434,1856300.0
2011-11-14 09:30:00,34.84,35.19,34.84,34.98,600700.0,26.2084,26.4717,26.2084,26.3137,600700.0
2011-11-14 10:00:00,34.97,35.14,34.89,35.01,1200100.0,26.3062,26.434,26.246,26.3362,1200100.0
2011-11-14 10:30:00,35.03,35.03,34.8,34.9,522200.0,26.3513,26.3513,26.1783,26.2535,522200.0
2011-11-14 11:00:00,34.9,35.01,34.85,34.87,279700.0,26.2535,26.3362,26.2159,26.2309,279700.0
2011-11-14 11:30:00,34.87,34.96,34.65,34.75,762300.0,26.2309,26.2986,26.0654,26.1407,762300.0
2011-11-14 12:00:00,34.75,34.8,34.6,34.66,284300.0,26.1407,26.1783,26.0278,26.073,284300.0
2011-11-14 12:30:00,34.66,34.72,34.57,34.71,370500.0,26.073,26.1181,26.0053,26.1106,370500.0
2011-11-14 13:00:00,34.7,34.77,34.65,34.76,389300.0,26.103,26.1557,26.0654,26.1482,389300.0
2011-11-14 13:30:00,34.77,34.82,34.7,34.75,335300.0,26.1557,26.1933,26.103,26.1407,335300.0
2011-11-14 14:00:00,34.76,34.82,34.68,34.69,171100.0,26.1482,26.1933,26.088,26.0955,171100.0
2011-11-14 14:30:00,34.69,34.72,34.58,34.58,231200.0,26.0955,26.1181,26.0128,26.0128,231200.0
2011-11-14 15:00:00,34.58,34.82,34.58,34.8,279800.0,26.0128,26.1933,26.0128,26.1783,279800.0
2011-11-14 15:30:00,34.8,34.9,34.77,34.84,1445900.0,26.1783,26.2535,26.1557,26.2084,1445900.0
2011-11-15 09:30:00,34.65,35.02,34.56,34.9,1032100.0,26.0654,26.3438,25.9977,26.2535,1032100.0
2011-11-15 10:00:00,34.9,34.92,34.61,34.78,1042200.0,26.2535,26.2685,26.0353,26.1632,1042200.0
2011-11-15 10:30:00,34.78,34.92,34.68,34.68,516700.0,26.1632,26.2685,26.088,26.088,516700.0
2011-11-15 11:00:00,34.68,34.8,34.52,34.6,589300.0,26.088,26.1783,25.9676,26.0278,589300.0
2011-11-15 11:30:00,34.6,34.63,34.42,34.6,540300.0,26.0278,26.0504,25.8924,26.0278,540300.0
2011-11-15 12:00:00,34.6,34.8,34.6,34.76,662000.0,26.0278,26.1783,26.0278,26.1482,662000.0
2011-11-15 12:30:00,34.77,34.96,34.75,34.89,654300.0,26.1557,26.2986,26.1407,26.246,654300.0
2011-11-15 13:00:00,34.89,34.98,34.85,34.92,687400.0,26.246,26.3137,26.2159,26.2685,687400.0
2011-11-15 13:30:00,34.93,35.0,34.9,34.95,347400.0,26.2761,26.3287,26.2535,26.2911,347400.0
2011-11-15 14:00:00,34.94,35.01,34.84,34.87,285800.0,26.2836,26.3362,26.2084,26.2309,285800.0
2011-11-15 14:30:00,34.86,34.98,34.86,34.95,232800.0,26.2234,26.3137,26.2234,26.2911,232800.0
2011-11-15 15:00:00,34.95,35.11,34.95,35.1,350700.0,26.2911,26.4115,26.2911,26.4039,350700.0
2011-11-15 15:30:00,35.09,35.11,34.89,34.9,1607400.0,26.3964,26.4115,26.246,26.2535,1607400.0
2011-11-16 09:30:00,34.41,34.61,34.35,34.51,1118400.0,25.8849,26.0353,25.8398,25.9601,1118400.0
2011-11-16 10:00:00,34.51,34.57,34.39,34.4,1130100.0,25.9601,26.0053,25.8699,25.8774,1130100.0
2011-11-16 10:30:00,34.39,34.65,34.35,34.59,716500.0,25.8699,26.0654,25.8398,26.0203,716500.0
2011-11-16 11:00:00,34.6,34.73,34.6,34.64,565500.0,26.0278,26.1256,26.0278,26.0579,565500.0
2011-11-16 11:30:00,34.64,34.67,34.48,34.51,503600.0,26.0579,26.0805,25.9376,25.9601,503600.0
2011-11-16 12:00:00,34.51,34.56,34.47,34.48,168900.0,25.9601,25.9977,25.93,25.9376,168900.0
2011-11-16 12:30:00,34.49,34.61,34.46,34.54,230800.0,25.9451,26.0353,25.9225,25.9827,230800.0
2011-11-16 13:00:00,34.55,34.67,34.52,34.66,343600.0,25.9902,26.0805,25.9676,26.073,343600.0
2011-11-16 13:30:00,34.66,34.75,34.63,34.67,355500.0,26.073,26.1407,26.0504,26.0805,355500.0
2011-11-16 14:00:00,34.67,34.74,34.61,34.68,340000.0,26.0805,26.1331,26.0353,26.088,340000.0
2011-11-16 14:30:00,34.69,34.75,34.56,34.61,283600.0,26.0955,26.1407,25.9977,26.0353,283600.0
2011-11-16 15:00:00,34.62,34.62,34.29,34.29,986000.0,26.0429,26.0429,25.7946,25.7946,986000.0
2011-11-16 15:30:00,34.29,34.3,34.02,34.08,4077900.0,25.7946,25.8021,25.5915,25.6367,4077900.0
2011-11-17 09:30:00,34.01,34.06,33.72,33.97,1142800.0,25.584,25.6216,25.3658,25.5539,1142800.0
2011-11-17 10:00:00,33.96,34.06,33.83,34.06,821700.0,25.5464,25.6216,25.4486,25.6216,821700.0
2011-11-17 10:30:00,34.06,34.11,33.89,33.91,733000.0,25.6216,25.6592,25.4937,25.5088,733000.0
2011-11-17 11:00:00,33.9,33.94,33.73,33.82,1009900.0,25.5012,25.5313,25.3734,25.4411,1009900.0
2011-11-17 11:30:00,33.82,33.95,33.76,33.83,779900.0,25.4411,25.5389,25.3959,25.4486,779900.0
2011-11-17 12:00:00,33.83,33.85,33.6,33.61,613600.0,25.4486,25.4636,25.2756,25.2831,613600.0
2011-11-17 12:30:00,33.61,33.61,33.1,33.34,2489700.0,25.2831,25.2831,24.8994,25.08,2489700.0
2011-11-17 13:00:00,33.34,33.36,33.14,33.3,1236300.0,25.08,25.095,24.9295,25.0499,1236300.0
2011-11-17 13:30:00,33.29,33.3,32.96,33.2,1127600.0,25.0424,25.0499,24.7941,24.9747,1127600.0
2011-11-17 14:00:00,33.2,33.2,32.88,33.0,1875100.0,24.9747,24.9747,24.734,24.8242,1875100.0
2011-11-17 14:30:00,33.0,33.21,32.99,33.16,1383800.0,24.8242,24.9822,24.8167,24.9446,1383800.0
2011-11-17 15:00:00,33.16,33.21,33.03,33.07,1440000.0,24.9446,24.9822,24.8468,24.8769,1440000.0
2011-11-17 15:30:00,33.07,33.12,32.85,33.1,4176300.0,24.8769,24.9145,24.7114,24.8994,4176300.0
2011-11-18 09:30:00,33.41,33.47,33.13,33.39,1553200.0,25.1326,25.1778,24.922,25.1176,1553200.0
2011-11-18 10:00:00,33.39,33.42,33.22,33.31,1406600.0,25.1176,25.1402,24.9897,25.0574,1406600.0
2011-11-18 10:30:00,33.3,33.64,33.29,33.56,763800.0,25.0499,25.3057,25.0424,25.2455,763800.0
2011-11-18 11:00:00,33.55,33.57,33.39,33.43,555500.0,25.238,25.253,25.1176,25.1477,555500.0
2011-11-18 11:30:00,33.43,33.47,33.22,33.24,955300.0,25.1477,25.1778,24.9897,25.0048,955300.0
2011-11-18 12:00:00,33.25,33.26,33.03,33.17,569900.0,25.0123,25.0198,24.8468,24.9521,569900.0
2011-11-18 12:30:00,33.16,33.24,33.13,33.13,288900.0,24.9446,25.0048,24.922,24.922,288900.0
2011-11-18 13:00:00,33.13,33.33,33.13,33.32,279300.0,24.922,25.0725,24.922,25.0649,279300.0
2011-11-18 13:30:00,33.31,33.55,33.31,33.4,2378200.0,25.0574,25.238,25.0574,25.1251,2378200.0
2011-11-18 14:00:00,33.41,33.52,33.31,33.35,386700.0,25.1326,25.2154,25.0574,25.0875,386700.0
2011-11-18 14:30:00,33.36,33.44,33.26,33.28,358400.0,25.095,25.1552,25.0198,25.0349,358400.0
2011-11-18 15:00:00,33.29,33.34,33.2,33.24,686100.0,25.0424,25.08,24.9747,25.0048,686100.0
2011-11-18 15:30:00,33.23,33.36,33.21,33.26,2916700.0,24.9972,25.095,24.9822,25.0198,2916700.0
2011-11-21 09:30:00,32.57,32.61,32.38,32.53,1208500.0,24.5008,24.5308,24.3578,24.4707,1208500.0
2011-11-21 10:00:00,32.53,32.75,32.46,32.69,1215800.0,24.4707,24.6362,24.418,24.591,1215800.0
2011-11-21 10:30:00,32.69,32.71,32.38,32.4,1012900.0,24.591,24.6061,24.3578,24.3729,1012900.0
2011-11-21 11:00:00,32.4,32.6,32.33,32.54,955400.0,24.3729,24.5233,24.3202,24.4782,955400.0
2011-11-21 11:30:00,32.53,32.57,32.36,32.54,723500.0,24.4707,24.5008,24.3428,24.4782,723500.0
2011-11-21 12:00:00,32.54,32.61,32.47,32.48,1242000.0,24.4782,24.5308,24.4255,24.4331,1242000.0
2011-11-21 12:30:00,32.48,32.58,32.45,32.48,142900.0,24.4331,24.5083,24.4105,24.4331,142900.0
2011-11-21 13:00:00,32.48,32.61,32.48,32.51,526300.0,24.4331,24.5308,24.4331,24.4556,526300.0
2011-11-21 13:30:00,32.51,32.53,32.37,32.38,420300.0,24.4556,24.4707,24.3503,24.3578,420300.0
2011-11-21 14:00:00,32.38,32.75,32.36,32.61,1466400.0,24.3578,24.6362,24.3428,24.5308,1466400.0
2011-11-21 14:30:00,32.61,32.81,32.6,32.62,1818300.0,24.5308,24.6813,24.5233,24.5384,1818300.0
2011-11-21 15:00:00,32.63,32.84,32.53,32.8,1439800.0,24.5459,24.7039,24.4707,24.6738,1439800.0
2011-11-21 15:30:00,32.82,32.9,32.69,32.69,2079100.0,24.6888,24.749,24.591,24.591,2079100.0
2011-11-22 09:30:00,32.7,32.93,32.5,32.83,1373800.0,24.5985,24.7716,24.4481,24.6963,1373800.0
2011-11-22 10:00:00,32.85,32.89,32.61,32.8,897000.0,24.7114,24.7415,24.5308,24.6738,897000.0
2011-11-22 10:30:00,32.81,32.81,32.4,32.44,701600.0,24.6813,24.6813,24.3729,24.403,701600.0
2011-11-22 11:00:00,32.44,32.51,32.37,32.45,724000.0,24.403,24.4556,24.3503,24.4105,724000.0
2011-11-22 11:30:00,32.45,32.46,32.33,32.43,1324100.0,24.4105,24.418,24.3202,24.3954,1324100.0
2011-11-22 12:00:00,32.43,32.73,32.43,32.58,1120500.0,24.3954,24.6211,24.3954,24.5083,1120500.0
2011-11-22 12:30:00,32.58,32.78,32.55,32.78,813200.0,24.5083,24.6587,24.4857,24.6587,813200.0
2011-11-22 13:00:00,32.78,32.93,32.7,32.75,1354100.0,24.6587,24.7716,24.5985,24.6362,1354100.0
2011-11-22 13:30:00,32.75,32.87,32.58,32.59,761400.0,24.6362,24.7264,24.5083,24.5158,761400.0
2011-11-22 14:00:00,32.6,32.66,32.5,32.56,1140400.0,24.5233,24.5685,24.4481,24.4932,1140400.0
2011-11-22 14:30:00,32.55,32.58,32.38,32.44,957200.0,24.4857,24.5083,24.3578,24.403,957200.0
2011-11-22 15:00:00,32.44,32.51,32.31,32.46,1420700.0,24.403,24.4556,24.3052,24.418,1420700.0
2011-11-22 15:30:00,32.46,32.53,32.39,32.45,1781300.0,24.418,24.4707,24.3654,24.4105,1781300.0
2011-11-23 09:30:00,32.07,32.16,31.89,31.89,588800.0,24.1246,24.1923,23.9892,23.9892,588800.0
2011-11-23 10:00:00,31.89,31.92,31.7,31.74,1917400.0,23.9892,24.0118,23.8463,23.8764,1917400.0
2011-11-23 10:30:00,31.75,31.8,31.67,31.72,952000.0,23.8839,23.9215,23.8237,23.8613,952000.0
2011-11-23 11:00:00,31.72,31.77,31.57,31.58,678600.0,23.8613,23.899,23.7485,23.756,678600.0
2011-11-23 11:30:00,31.59,31.77,31.55,31.71,852700.0,23.7636,23.899,23.7335,23.8538,852700.0
2011-11-23 12:00:00,31.7,31.81,31.7,31.72,584200.0,23.8463,23.929,23.8463,23.8613,584200.0
2011-11-23 12:30:00,31.72,31.88,31.67,31.85,339900.0,23.8613,23.9817,23.8237,23.9591,339900.0
2011-11-23 13:00:00,31.85,31.89,31.76,31.87,707200.0,23.9591,23.9892,23.8914,23.9742,707200.0
2011-11-23 13:30:00,31.88,31.91,31.74,31.76,502500.0,23.9817,24.0043,23.8764,23.8914,502500.0
2011-11-23 14:00:00,31.75,31.79,31.64,31.68,843000.0,23.8839,23.914,23.8012,23.8313,843000.0
2011-11-23 14:30:00,31.69,31.76,31.68,31.7,678500.0,23.8388,23.8914,23.8313,23.8463,678500.0
2011-11-23 15:00:00,31.68,31.85,31.65,31.72,868300.0,23.8313,23.9591,23.8087,23.8613,868300.0
2011-11-23 15:30:00,31.72,31.85,31.54,31.57,2808800.0,23.8613,23.9591,23.7259,23.7485,2808800.0
2011-11-25 09:30:00,31.44,31.83,31.42,31.64,886500.0,23.6507,23.9441,23.6357,23.8012,886500.0
2011-11-25 10:00:00,31.64,31.86,31.61,31.73,453900.0,23.8012,23.9667,23.7786,23.8689,453900.0
2011-11-25 10:30:00,31.73,31.88,31.72,31.79,631500.0,23.8689,23.9817,23.8613,23.914,631500.0
2011-11-25 11:00:00,31.79,31.82,31.7,31.71,441200.0,23.914,23.9366,23.8463,23.8538,441200.0
2011-11-25 11:30:00,31.71,31.76,31.46,31.49,513700.0,23.8538,23.8914,23.6658,23.6883,513700.0
2011-11-25 12:00:00,31.49,31.56,31.43,31.54,343800.0,23.6883,23.741,23.6432,23.7259,343800.0
2011-11-25 12:30:00,31.54,31.6,31.42,31.43,992100.0,23.7259,23.7711,23.6357,23.6432,992100.0
2011-11-28 09:30:00,32.61,32.76,32.49,32.76,1740800.0,24.5308,24.6437,24.4406,24.6437,1740800.0
2011-11-28 10:00:00,32.76,32.81,32.66,32.73,942700.0,24.6437,24.6813,24.5685,24.6211,942700.0
2011-11-28 10:30:00,32.75,32.82,32.67,32.69,1416800.0,24.6362,24.6888,24.576,24.591,1416800.0
2011-11-28 11:00:00,32.69,32.76,32.64,32.73,349700.0,24.591,24.6437,24.5534,24.6211,349700.0
2011-11-28 11:30:00,32.73,32.77,32.64,32.68,220900.0,24.6211,24.6512,24.5534,24.5835,220900.0
2011-11-28 12:00:00,32.68,32.72,32.61,32.61,389300.0,24.5835,24.6136,24.5308,24.5308,389300.0
2011-11-28 12:30:00,32.62,32.62,32.5,32.52,569900.0,24.5384,24.5384,24.4481,24.4631,569900.0
2011-11-28 13:00:00,32.51,32.72,32.5,32.7,365100.0,24.4556,24.6136,24.4481,24.5985,365100.0
2011-11-28 13:30:00,32.69,32.74,32.54,32.56,273500.0,24.591,24.6286,24.4782,24.4932,273500.0
2011-11-28 14:00:00,32.56,32.72,32.54,32.63,325400.0,24.4932,24.6136,24.4782,24.5459,325400.0
2011-11-28 14:30:00,32.63,32.64,32.46,32.49,1013600.0,24.5459,24.5534,24.418,24.4406,1013600.0
2011-11-28 15:00:00,32.49,32.53,32.3,32.37,1261200.0,24.4406,24.4707,24.2977,24.3503,1261200.0
2011-11-28 15:30:00,32.37,32.59,32.31,32.59,2429400.0,24.3503,24.5158,24.3052,24.5158,2429400.0
2011-11-29 09:30:00,32.68,32.77,32.48,32.71,1226600.0,24.5835,24.6512,24.4331,24.6061,1226600.0
2011-11-29 10:00:00,32.72,32.92,32.66,32.88,1353700.0,24.6136,24.764,24.5685,24.734,1353700.0
2011-11-29 10:30:00,32.87,32.95,32.76,32.8,629900.0,24.7264,24.7866,24.6437,24.6738,629900.0
2011-11-29 11:00:00,32.79,32.84,32.66,32.79,674800.0,24.6663,24.7039,24.5685,24.6663,674800.0
2011-11-29 11:30:00,32.79,32.88,32.72,32.76,552900.0,24.6663,24.734,24.6136,24.6437,552900.0
2011-11-29 12:00:00,32.76,32.91,32.76,32.91,681900.0,24.6437,24.7565,24.6437,24.7565,681900.0
2011-11-29 12:30:00,32.9,32.9,32.74,32.81,614300.0,24.749,24.749,24.6286,24.6813,614300.0
2011-11-29 13:00:00,32.81,32.82,32.69,32.8,377800.0,24.6813,24.6888,24.591,24.6738,377800.0
2011-11-29 13:30:00,32.79,32.79,32.61,32.63,618800.0,24.6663,24.6663,24.5308,24.5459,618800.0
2011-11-29 14:00:00,32.63,32.66,32.55,32.62,1176000.0,24.5459,24.5685,24.4857,24.5384,1176000.0
2011-11-29 14:30:00,32.62,32.73,32.61,32.69,829100.0,24.5384,24.6211,24.5308,24.591,829100.0
2011-11-29 15:00:00,32.7,32.84,32.63,32.73,1008700.0,24.5985,24.7039,24.5459,24.6211,1008700.0
2011-11-29 15:30:00,32.73,32.81,32.58,32.63,1440000.0,24.6211,24.6813,24.5083,24.5459,1440000.0
2011-11-30 09:30:00,33.88,34.17,33.86,34.07,2337300.0,25.4862,25.7044,25.4712,25.6291,2337300.0
2011-11-30 10:00:00,34.08,34.19,34.0,34.11,1224700.0,25.6367,25.7194,25.5765,25.6592,1224700.0
2011-11-30 10:30:00,34.1,34.25,34.07,34.24,1173500.0,25.6517,25.7645,25.6291,25.757,1173500.0
2011-11-30 11:00:00,34.23,34.23,34.04,34.06,757100.0,25.7495,25.7495,25.6066,25.6216,757100.0
2011-11-30 11:30:00,34.06,34.21,34.05,34.09,1047500.0,25.6216,25.7344,25.6141,25.6442,1047500.0
2011-11-30 12:00:00,34.09,34.1,34.02,34.08,441200.0,25.6442,25.6517,25.5915,25.6367,441200.0
2011-11-30 12:30:00,34.07,34.15,34.05,34.12,525900.0,25.6291,25.6893,25.6141,25.6667,525900.0
2011-11-30 13:00:00,34.12,34.17,34.09,34.1,312000.0,25.6667,25.7044,25.6442,25.6517,312000.0
2011-11-30 13:30:00,34.09,34.16,34.05,34.07,535000.0,25.6442,25.6968,25.6141,25.6291,535000.0
2011-11-30 14:00:00,34.07,34.13,34.06,34.09,604000.0,25.6291,25.6743,25.6216,25.6442,604000.0
2011-11-30 14:30:00,34.09,34.16,34.03,34.11,1181400.0,25.6442,25.6968,25.599,25.6592,1181400.0
2011-11-30 15:00:00,34.11,34.27,34.09,34.27,2156600.0,25.6592,25.7796,25.6442,25.7796,2156600.0
2011-11-30 15:30:00,34.26,34.55,34.24,34.48,4879900.0,25.7721,25.9902,25.757,25.9376,4879900.0
2011-12-01 09:30:00,34.34,34.71,34.34,34.67,1249400.0,25.8322,26.1106,25.8322,26.0805,1249400.0
2011-12-01 10:00:00,34.67,34.8,34.51,34.6,2617200.0,26.0805,26.1783,25.9601,26.0278,2617200.0
2011-12-01 10:30:00,34.6,34.6,34.36,34.37,900600.0,26.0278,26.0278,25.8473,25.8548,900600.0
2011-12-01 11:00:00,34.38,34.42,34.13,34.16,876200.0,25.8623,25.8924,25.6743,25.6968,876200.0
2011-12-01 11:30:00,34.16,34.31,34.11,34.3,503400.0,25.6968,25.8097,25.6592,25.8021,503400.0
2011-12-01 12:00:00,34.3,34.34,34.22,34.33,385500.0,25.8021,25.8322,25.742,25.8247,385500.0
2011-12-01 12:30:00,34.32,34.38,34.15,34.15,543900.0,25.8172,25.8623,25.6893,25.6893,543900.0
2011-12-01 13:00:00,34.14,34.25,34.14,34.23,274900.0,25.6818,25.7645,25.6818,25.7495,274900.0
2011-12-01 13:30:00,34.23,34.39,34.21,34.39,230400.0,25.7495,25.8699,25.7344,25.8699,230400.0
2011-12-01 14:00:00,34.39,34.41,34.29,34.32,805200.0,25.8699,25.8849,25.7946,25.8172,805200.0
2011-12-01 14:30:00,34.32,34.39,34.28,34.35,338900.0,25.8172,25.8699,25.7871,25.8398,338900.0
2011-12-01 15:00:00,34.34,34.42,34.27,34.41,750000.0,25.8322,25.8924,25.7796,25.8849,750000.0
2011-12-01 15:30:00,34.41,34.42,34.26,34.29,2401500.0,25.8849,25.8924,25.7721,25.7946,2401500.0
2011-12-02 09:30:00,34.68,34.76,34.4,34.5,1299900.0,26.088,26.1482,25.8774,25.9526,1299900.0
2011-12-02 10:00:00,34.49,34.63,34.48,34.57,981600.0,25.9451,26.0504,25.9376,26.0053,981600.0
2011-12-02 10:30:00,34.58,34.62,34.39,34.42,1273700.0,26.0128,26.0429,25.8699,25.8924,1273700.0
2011-12-02 11:00:00,34.41,34.45,34.21,34.32,973700.0,25.8849,25.915,25.7344,25.8172,973700.0
2011-12-02 11:30:00,34.33,34.38,34.06,34.14,932800.0,25.8247,25.8623,25.6216,25.6818,932800.0
2011-12-02 12:00:00,34.15,34.24,34.09,34.17,367100.0,25.6893,25.757,25.6442,25.7044,367100.0
2011-12-02 12:30:00,34.17,34.26,34.14,34.21,303900.0,25.7044,25.7721,25.6818,25.7344,303900.0
2011-12-02 13:00:00,34.2,34.26,34.1,34.1,265200.0,25.7269,25.7721,25.6517,25.6517,265200.0
2011-12-02 13:30:00,34.1,34.18,34.05,34.17,212800.0,25.6517,25.7119,25.6141,25.7044,212800.0
2011-12-02 14:00:00,34.18,34.27,34.05,34.24,376300.0,25.7119,25.7796,25.6141,25.757,376300.0
2011-12-02 14:30:00,34.24,34.25,34.05,34.08,787200.0,25.757,25.7645,25.6141,25.6367,787200.0
2011-12-02 15:00:00,34.08,34.16,34.06,34.09,966900.0,25.6367,25.6968,25.6216,25.6442,966900.0
2011-12-02 15:30:00,34.09,34.17,33.97,34.04,1479400.0,25.6442,25.7044,25.5539,25.6066,1479400.0
2011-12-05 09:30:00,34.54,34.6,34.29,34.59,941600.0,25.9827,26.0278,25.7946,26.0203,941600.0
2011-12-05 10:00:00,34.59,34.71,34.52,34.7,1280600.0,26.0203,26.1106,25.9676,26.103,1280600.0
2011-12-05 10:30:00,34.7,34.77,34.63,34.63,796400.0,26.103,26.1557,26.0504,26.0504,796400.0
2011-12-05 11:00:00,34.64,34.69,34.56,34.6,578000.0,26.0579,26.0955,25.9977,26.0278,578000.0
2011-12-05 11:30:00,34.6,34.66,34.56,34.62,509700.0,26.0278,26.073,25.9977,26.0429,509700.0
2011-12-05 12:00:00,34.63,34.67,34.59,34.64,284300.0,26.0504,26.0805,26.0203,26.0579,284300.0
2011-12-05 12:30:00,34.64,34.74,34.63,34.71,120500.0,26.0579,26.1331,26.0504,26.1106,120500.0
2011-12-05 13:00:00,34.71,34.72,34.63,34.66,446700.0,26.1106,26.1181,26.0504,26.073,446700.0
2011-12-05 13:30:00,34.66,34.71,34.38,34.45,694800.0,26.073,26.1106,25.8623,25.915,694800.0
2011-12-05 14:00:00,34.45,34.47,34.29,34.43,663800.0,25.915,25.93,25.7946,25.8999,663800.0
2011-12-05 14:30:00,34.43,34.56,34.37,34.54,606200.0,25.8999,25.9977,25.8548,25.9827,606200.0
2011-12-05 15:00:00,34.54,34.55,34.2,34.22,1510600.0,25.9827,25.9902,25.7269,25.742,1510600.0
2011-12-05 15:30:00,34.22,34.42,34.14,34.41,1875000.0,25.742,25.8924,25.6818,25.8849,1875000.0
2011-12-06 09:30:00,34.36,34.48,34.23,34.3,710600.0,25.8473,25.9376,25.7495,25.8021,710600.0
2011-12-06 10:00:00,34.3,34.49,34.28,34.46,809000.0,25.8021,25.9451,25.7871,25.9225,809000.0
2011-12-06 10:30:00,34.47,34.55,34.32,34.35,829300.0,25.93,25.9902,25.8172,25.8398,829300.0
2011-12-06 11:00:00,34.35,34.41,34.31,34.37,699500.0,25.8398,25.8849,25.8097,25.8548,699500.0
2011-12-06 11:30:00,34.37,34.47,34.3,34.44,365900.0,25.8548,25.93,25.8021,25.9075,365900.0
2011-12-06 12:00:00,34.44,34.5,34.39,34.47,243900.0,25.9075,25.9526,25.8699,25.93,243900.0
2011-12-06 12:30:00,34.48,34.59,34.45,34.58,155700.0,25.9376,26.0203,25.915,26.0128,155700.0
2011-12-06 13:00:00,34.57,34.66,34.5,34.64,569600.0,26.0053,26.073,25.9526,26.0579,569600.0
2011-12-06 13:30:00,34.65,34.68,34.61,34.64,403000.0,26.0654,26.088,26.0353,26.0579,403000.0
2011-12-06 14:00:00,34.64,34.72,34.6,34.69,742000.0,26.0579,26.1181,26.0278,26.0955,742000.0
2011-12-06 14:30:00,34.69,34.93,34.69,34.9,884200.0,26.0955,26.2761,26.0955,26.2535,884200.0
2011-12-06 15:00:00,34.91,35.01,34.8,34.8,1344700.0,26.261,26.3362,26.1783,26.1783,1344700.0
2011-12-06 15:30:00,34.8,34.87,34.66,34.69,1858400.0,26.1783,26.2309,26.073,26.0955,1858400.0
2011-12-07 09:30:00,34.45,34.51,34.29,34.49,1226000.0,25.915,25.9601,25.7946,25.9451,1226000.0
2011-12-07 10:00:00,34.49,34.52,34.3,34.38,665400.0,25.9451,25.9676,25.8021,25.8623,665400.0
2011-12-07 10:30:00,34.37,34.46,34.3,34.43,650400.0,25.8548,25.9225,25.8021,25.8999,650400.0
2011-12-07 11:00:00,34.42,34.54,34.39,34.53,634200.0,25.8924,25.9827,25.8699,25.9752,634200.0
2011-12-07 11:30:00,34.53,34.57,34.45,34.47,614800.0,25.9752,26.0053,25.915,25.93,614800.0
2011-12-07 12:00:00,34.48,34.63,34.43,34.62,544500.0,25.9376,26.0504,25.8999,26.0429,544500.0
2011-12-07 12:30:00,34.62,34.65,34.57,34.6,306300.0,26.0429,26.0654,26.0053,26.0278,306300.0
2011-12-07 13:00:00,34.6,34.62,34.5,34.61,451600.0,26.0278,26.0429,25.9526,26.0353,451600.0
2011-12-07 13:30:00,34.61,34.61,34.49,34.53,220000.0,26.0353,26.0353,25.9451,25.9752,220000.0
2011-12-07 14:00:00,34.52,34.56,34.42,34.52,771100.0,25.9676,25.9977,25.8924,25.9676,771100.0
2011-12-07 14:30:00,34.52,34.53,34.34,34.38,549000.0,25.9676,25.9752,25.8322,25.8623,549000.0
2011-12-07 15:00:00,34.38,34.61,34.36,34.56,839200.0,25.8623,26.0353,25.8473,25.9977,839200.0
2011-12-07 15:30:00,34.57,34.87,34.56,34.72,2429100.0,26.0053,26.2309,25.9977,26.1181,2429100.0
2011-12-08 09:30:00,34.42,34.49,34.29,34.32,1358600.0,25.8924,25.9451,25.7946,25.8172,1358600.0
2011-12-08 10:00:00,34.32,34.35,34.06,34.09,876700.0,25.8172,25.8398,25.6216,25.6442,876700.0
2011-12-08 10:30:00,34.09,34.31,34.06,34.06,1390100.0,25.6442,25.8097,25.6216,25.6216,1390100.0
2011-12-08 11:00:00,34.05,34.12,33.9,33.91,665700.0,25.6141,25.6667,25.5012,25.5088,665700.0
2011-12-08 11:30:00,33.92,34.03,33.78,34.02,574700.0,25.5163,25.599,25.411,25.5915,574700.0
2011-12-08 12:00:00,34.03,34.12,33.95,34.02,427500.0,25.599,25.6667,25.5389,25.5915,427500.0
2011-12-08 12:30:00,34.01,34.02,33.92,33.96,304300.0,25.584,25.5915,25.5163,25.5464,304300.0
2011-12-08 13:00:00,33.95,33.96,33.78,33.84,873400.0,25.5389,25.5464,25.411,25.4561,873400.0
2011-12-08 13:30:00,33.84,33.86,33.74,33.85,588500.0,25.4561,25.4712,25.3809,25.4636,588500.0
2011-12-08 14:00:00,33.84,33.91,33.76,33.86,276300.0,25.4561,25.5088,25.3959,25.4712,276300.0
2011-12-08 14:30:00,33.85,33.87,33.68,33.73,1070900.0,25.4636,25.4787,25.3358,25.3734,1070900.0
2011-12-08 15:00:00,33.72,33.95,33.7,33.9,981800.0,25.3658,25.5389,25.3508,25.5012,981800.0
2011-12-08 15:30:00,33.9,34.05,33.58,33.68,3421000.0,25.5012,25.6141,25.2605,25.3358,3421000.0
2011-12-09 09:30:00,33.39,33.8,33.3,33.7,3123600.0,25.1176,25.426,25.0499,25.3508,3123600.0
2011-12-09 10:00:00,33.71,33.88,33.66,33.76,2098400.0,25.3583,25.4862,25.3207,25.3959,2098400.0
2011-12-09 10:30:00,33.77,33.87,33.66,33.84,1598000.0,25.4035,25.4787,25.3207,25.4561,1598000.0
2011-12-09 11:00:00,33.84,33.98,33.83,33.96,891100.0,25.4561,25.5614,25.4486,25.5464,891100.0
2011-12-09 11:30:00,33.97,34.06,33.91,33.94,648700.0,25.5539,25.6216,25.5088,25.5313,648700.0
2011-12-09 12:00:00,33.94,33.99,33.88,33.94,211400.0,25.5313,25.569,25.4862,25.5313,211400.0
2011-12-09 12:30:00,33.94,34.01,33.93,33.95,252300.0,25.5313,25.584,25.5238,25.5389,252300.0
2011-12-09 13:00:00,33.95,34.06,33.93,34.03,148100.0,25.5389,25.6216,25.5238,25.599,148100.0
2011-12-09 13:30:00,34.03,34.09,34.0,34.02,305800.0,25.599,25.6442,25.5765,25.5915,305800.0
2011-12-09 14:00:00,34.02,34.16,34.01,34.14,369100.0,25.5915,25.6968,25.584,25.6818,369100.0
2011-12-09 14:30:00,34.14,34.28,34.14,34.17,967000.0,25.6818,25.7871,25.6818,25.7044,967000.0
2011-12-09 15:00:00,34.16,34.17,34.06,34.13,361400.0,25.6968,25.7044,25.6216,25.6743,361400.0
2011-12-09 15:30:00,34.12,34.16,34.01,34.07,1692200.0,25.6667,25.6968,25.584,25.6291,1692200.0
2011-12-12 09:30:00,33.5,33.55,33.22,33.27,1066600.0,25.2003,25.238,24.9897,25.0273,1066600.0
2011-12-12 10:00:00,33.27,33.31,33.12,33.25,2621000.0,25.0273,25.0574,24.9145,25.0123,2621000.0
2011-12-12 10:30:00,33.25,33.43,33.23,33.38,3017400.0,25.0123,25.1477,24.9972,25.1101,3017400.0
2011-12-12 11:00:00,33.38,33.38,33.25,33.29,1090500.0,25.1101,25.1101,25.0123,25.0424,1090500.0
2011-12-12 11:30:00,33.29,33.32,33.08,33.14,938100.0,25.0424,25.0649,24.8844,24.9295,938100.0
2011-12-12 12:00:00,33.13,33.21,33.11,33.15,591300.0,24.922,24.9822,24.907,24.9371,591300.0
2011-12-12 12:30:00,33.14,33.18,33.12,33.13,396800.0,24.9295,24.9596,24.9145,24.922,396800.0
2011-12-12 13:00:00,33.14,33.14,33.05,33.12,487300.0,24.9295,24.9295,24.8618,24.9145,487300.0
2011-12-12 13:30:00,33.11,33.14,33.07,33.13,447200.0,24.907,24.9295,24.8769,24.922,447200.0
2011-12-12 14:00:00,33.14,33.17,33.07,33.12,423100.0,24.9295,24.9521,24.8769,24.9145,423100.0
2011-12-12 14:30:00,33.12,33.19,33.04,33.17,403900.0,24.9145,24.9672,24.8543,24.9521,403900.0
2011-12-12 15:00:00,33.18,33.26,33.09,33.22,1084400.0,24.9596,25.0198,24.8919,24.9897,1084400.0
2011-12-12 15:30:00,33.23,33.36,33.16,33.32,3187300.0,24.9972,25.095,24.9446,25.0649,3187300.0
2011-12-13 09:30:00,33.57,33.9,33.53,33.7,1819900.0,25.253,25.5012,25.2229,25.3508,1819900.0
2011-12-13 10:00:00,33.72,33.89,33.55,33.55,1408500.0,25.3658,25.4937,25.238,25.238,1408500.0
2011-12-13 10:30:00,33.55,33.65,33.36,33.44,694500.0,25.238,25.3132,25.095,25.1552,694500.0
2011-12-13 11:00:00,33.44,33.46,33.27,33.43,525400.0,25.1552,25.1703,25.0273,25.1477,525400.0
2011-12-13 11:30:00,33.43,33.48,33.39,33.48,445300.0,25.1477,25.1853,25.1176,25.1853,445300.0
2011-12-13 12:00:00,33.47,33.5,33.36,33.37,458000.0,25.1778,25.2003,25.095,25.1026,458000.0
2011-12-13 12:30:00,33.38,33.4,33.27,33.37,1122800.0,25.1101,25.1251,25.0273,25.1026,1122800.0
2011-12-13 13:00:00,33.37,33.39,33.28,33.33,522200.0,25.1026,25.1176,25.0349,25.0725,522200.0
2011-12-13 13:30:00,33.32,33.37,33.27,33.33,137000.0,25.0649,25.1026,25.0273,25.0725,137000.0
2011-12-13 14:00:00,33.34,33.44,33.11,33.3,2501300.0,25.08,25.1552,24.907,25.0499,2501300.0
2011-12-13 14:30:00,33.29,33.29,32.95,33.07,1450000.0,25.0424,25.0424,24.7866,24.8769,1450000.0
2011-12-13 15:00:00,33.07,33.18,32.77,32.78,1024100.0,24.8769,24.9596,24.6512,24.6587,1024100.0
2011-12-13 15:30:00,32.78,32.79,32.53,32.76,3938600.0,24.6587,24.6663,24.4707,24.6437,3938600.0
2011-12-14 09:30:00,32.56,32.71,32.36,32.48,2455000.0,24.4932,24.6061,24.3428,24.4331,2455000.0
2011-12-14 10:00:00,32.46,32.47,32.25,32.42,1090100.0,24.418,24.4255,24.26,24.3879,1090100.0
2011-12-14 10:30:00,32.41,32.52,32.27,32.27,1171500.0,24.3804,24.4631,24.2751,24.2751,1171500.0
2011-12-14 11:00:00,32.27,32.35,32.23,32.3,906100.0,24.2751,24.3353,24.245,24.2977,906100.0
2011-12-14 11:30:00,32.31,32.42,32.22,32.33,1201200.0,24.3052,24.3879,24.2375,24.3202,1201200.0
2011-12-14 12:00:00,32.33,32.55,32.28,32.47,1491600.0,24.3202,24.4857,24.2826,24.4255,1491600.0
2011-12-14 12:30:00,32.47,32.62,32.47,32.59,2095100.0,24.4255,24.5384,24.4255,24.5158,2095100.0
2011-12-14 13:00:00,32.59,32.83,32.53,32.76,1646900.0,24.5158,24.6963,24.4707,24.6437,1646900.0
2011-12-14 13:30:00,32.76,32.81,32.61,32.64,1063200.0,24.6437,24.6813,24.5308,24.5534,1063200.0
2011-12-14 14:00:00,32.63,32.64,32.43,32.56,969500.0,24.5459,24.5534,24.3954,24.4932,969500.0
2011-12-14 14:30:00,32.56,32.57,32.3,32.36,1175100.0,24.4932,24.5008,24.2977,24.3428,1175100.0
2011-12-14 15:00:00,32.36,32.48,32.27,32.46,840400.0,24.3428,24.4331,24.2751,24.418,840400.0
2011-12-14 15:30:00,32.46,32.5,32.32,32.37,2483800.0,24.418,24.4481,24.3127,24.3503,2483800.0
2011-12-15 09:30:00,32.82,32.89,32.63,32.67,1336800.0,24.6888,24.7415,24.5459,24.576,1336800.0
2011-12-15 10:00:00,32.66,32.77,32.43,32.55,1331300.0,24.5685,24.6512,24.3954,24.4857,1331300.0
2011-12-15 10:30:00,32.55,32.56,32.32,32.45,1397400.0,24.4857,24.4932,24.3127,24.4105,1397400.0
2011-12-15 11:00:00,32.46,32.64,32.45,32.61,1007300.0,24.418,24.5534,24.4105,24.5308,1007300.0
2011-12-15 11:30:00,32.61,32.66,32.49,32.58,731500.0,24.5308,24.5685,24.4406,24.5083,731500.0
2011-12-15 12:00:00,32.58,32.73,32.56,32.67,344400.0,24.5083,24.6211,24.4932,24.576,344400.0
2011-12-15 12:30:00,32.67,32.72,32.58,32.62,541600.0,24.576,24.6136,24.5083,24.5384,541600.0
2011-12-15 13:00:00,32.62,32.66,32.58,32.62,344900.0,24.5384,24.5685,24.5083,24.5384,344900.0
2011-12-15 13:30:00,32.61,32.7,32.52,32.58,491700.0,24.5308,24.5985,24.4631,24.5083,491700.0
2011-12-15 14:00:00,32.59,32.69,32.58,32.59,454200.0,24.5158,24.591,24.5083,24.5158,454200.0
2011-12-15 14:30:00,32.59,32.62,32.46,32.51,277200.0,24.5158,24.5384,24.418,24.4556,277200.0
2011-12-15 15:00:00,32.51,32.68,32.51,32.6,1089500.0,24.4556,24.5835,24.4556,24.5233,1089500.0
2011-12-15 15:30:00,32.61,32.66,32.52,32.57,1401800.0,24.5308,24.5685,24.4631,24.5008,1401800.0
2011-12-16 09:30:00,32.71,32.84,32.55,32.79,3331600.0,24.7763,24.8748,24.6551,24.8369,3331600.0
2011-12-16 10:00:00,32.8,32.97,32.75,32.85,1119300.0,24.8445,24.9733,24.8066,24.8824,1119300.0
2011-12-16 10:30:00,32.86,32.92,32.79,32.86,570000.0,24.89,24.9354,24.8369,24.89,570000.0
2011-12-16 11:00:00,32.86,32.89,32.71,32.72,656600.0,24.89,24.9127,24.7763,24.7839,656600.0
2011-12-16 11:30:00,32.73,32.73,32.47,32.48,508000.0,24.7915,24.7915,24.5946,24.6021,508000.0
2011-12-16 12:00:00,32.47,32.56,32.42,32.46,532900.0,24.5946,24.6627,24.5567,24.587,532900.0
2011-12-16 12:30:00,32.46,32.54,32.32,32.49,908400.0,24.587,24.6476,24.4809,24.6097,908400.0
2011-12-16 13:00:00,32.49,32.64,32.46,32.55,1062500.0,24.6097,24.7233,24.587,24.6551,1062500.0
2011-12-16 13:30:00,32.55,32.66,32.48,32.5,923200.0,24.6551,24.7385,24.6021,24.6173,923200.0
2011-12-16 14:00:00,32.5,32.54,32.38,32.39,480800.0,24.6173,24.6476,24.5264,24.534,480800.0
2011-12-16 14:30:00,32.39,32.51,32.36,32.47,1135000.0,24.534,24.6248,24.5112,24.5946,1135000.0
2011-12-16 15:00:00,32.46,32.56,32.42,32.43,1034400.0,24.587,24.6627,24.5567,24.5643,1034400.0
2011-12-16 15:30:00,32.43,32.62,32.43,32.53,2492700.0,24.5643,24.7082,24.5643,24.64,2492700.0
2011-12-19 09:30:00,32.64,32.72,32.43,32.62,1070600.0,24.7233,24.7839,24.5643,24.7082,1070600.0
2011-12-19 10:00:00,32.62,32.66,32.5,32.61,767500.0,24.7082,24.7385,24.6173,24.7006,767500.0
2011-12-19 10:30:00,32.62,32.77,32.41,32.45,1200100.0,24.7082,24.8218,24.5491,24.5794,1200100.0
2011-12-19 11:00:00,32.45,32.46,32.3,32.38,428800.0,24.5794,24.587,24.4658,24.5264,428800.0
2011-12-19 11:30:00,32.38,32.4,32.12,32.16,971000.0,24.5264,24.5415,24.3294,24.3597,971000.0
2011-12-19 12:00:00,32.15,32.26,32.15,32.25,811100.0,24.3522,24.4355,24.3522,24.4279,811100.0
2011-12-19 12:30:00,32.24,32.28,32.15,32.28,649000.0,24.4203,24.4506,24.3522,24.4506,649000.0
2011-12-19 13:00:00,32.28,32.3,32.19,32.21,126700.0,24.4506,24.4658,24.3825,24.3976,126700.0
2011-12-19 13:30:00,32.21,32.3,32.11,32.27,464100.0,24.3976,24.4658,24.3219,24.4431,464100.0
2011-12-19 14:00:00,32.27,32.29,32.14,32.17,271900.0,24.4431,24.4582,24.3446,24.3673,271900.0
2011-12-19 14:30:00,32.18,32.21,32.12,32.2,489200.0,24.3749,24.3976,24.3294,24.39,489200.0
2011-12-19 15:00:00,32.2,32.2,31.9,31.92,1186900.0,24.39,24.39,24.1628,24.178,1186900.0
2011-12-19 15:30:00,31.91,31.98,31.86,31.95,3157000.0,24.1704,24.2234,24.1325,24.2007,3157000.0
2011-12-20 09:30:00,32.65,33.01,32.51,32.96,2445300.0,24.7309,25.0036,24.6248,24.9657,2445300.0
2011-12-20 10:00:00,32.96,33.16,32.89,33.15,1870700.0,24.9657,25.1172,24.9127,25.1096,1870700.0
2011-12-20 10:30:00,33.15,33.17,33.03,33.07,1223200.0,25.1096,25.1248,25.0187,25.049,1223200.0
2011-12-20 11:00:00,33.07,33.23,33.06,33.15,1251500.0,25.049,25.1702,25.0414,25.1096,1251500.0
2011-12-20 11:30:00,33.15,33.17,33.02,33.03,501700.0,25.1096,25.1248,25.0112,25.0187,501700.0
2011-12-20 12:00:00,33.03,33.06,32.95,33.05,695800.0,25.0187,25.0414,24.9581,25.0339,695800.0
2011-12-20 12:30:00,33.05,33.11,33.03,33.11,839100.0,25.0339,25.0793,25.0187,25.0793,839100.0
2011-12-20 13:00:00,33.11,33.21,33.1,33.15,1047200.0,25.0793,25.1551,25.0717,25.1096,1047200.0
2011-12-20 13:30:00,33.15,33.17,33.09,33.12,330400.0,25.1096,25.1248,25.0642,25.0869,330400.0
2011-12-20 14:00:00,33.12,33.15,33.07,33.13,390700.0,25.0869,25.1096,25.049,25.0945,390700.0
2011-12-20 14:30:00,33.14,33.24,33.14,33.21,506200.0,25.102,25.1778,25.102,25.1551,506200.0
2011-12-20 15:00:00,33.21,33.27,33.17,33.24,972200.0,25.1551,25.2005,25.1248,25.1778,972200.0
2011-12-20 15:30:00,33.24,33.26,33.13,33.19,3149300.0,25.1778,25.1929,25.0945,25.1399,3149300.0
2011-12-21 09:30:00,33.15,33.36,33.07,33.12,1052200.0,25.1096,25.2687,25.049,25.0869,1052200.0
2011-12-21 10:00:00,33.1,33.32,32.98,33.21,1231500.0,25.0717,25.2384,24.9809,25.1551,1231500.0
2011-12-21 10:30:00,33.2,33.34,33.01,33.03,656300.0,25.1475,25.2535,25.0036,25.0187,656300.0
2011-12-21 11:00:00,33.05,33.06,32.96,33.03,588900.0,25.0339,25.0414,24.9657,25.0187,588900.0
2011-12-21 11:30:00,33.03,33.12,32.99,33.06,810100.0,25.0187,25.0869,24.9884,25.0414,810100.0
2011-12-21 12:00:00,33.07,33.11,32.85,32.9,711400.0,25.049,25.0793,24.8824,24.9203,711400.0
2011-12-21 12:30:00,32.9,33.08,32.88,33.05,478100.0,24.9203,25.0566,24.9051,25.0339,478100.0
2011-12-21 13:00:00,33.06,33.15,32.98,33.0,417400.0,25.0414,25.1096,24.9809,24.996,417400.0
2011-12-21 13:30:00,33.01,33.12,32.94,33.1,599800.0,25.0036,25.0869,24.9506,25.0717,599800.0
2011-12-21 14:00:00,33.1,33.14,33.06,33.09,260100.0,25.0717,25.102,25.0414,25.0642,260100.0
2011-12-21 14:30:00,33.09,33.18,33.04,33.14,472700.0,25.0642,25.1323,25.0263,25.102,472700.0
2011-12-21 15:00:00,33.14,33.27,33.1,33.23,672000.0,25.102,25.2005,25.0717,25.1702,672000.0
2011-12-21 15:30:00,33.22,33.35,33.17,33.3,1347900.0,25.1626,25.2611,25.1248,25.2232,1347900.0
2011-12-22 09:30:00,33.37,33.58,33.25,33.5,1502600.0,25.2763,25.4353,25.1854,25.3747,1502600.0
2011-12-22 10:00:00,33.51,33.53,33.35,33.46,609500.0,25.3823,25.3975,25.2611,25.3444,609500.0
2011-12-22 10:30:00,33.46,33.46,33.28,33.37,353400.0,25.3444,25.3444,25.2081,25.2763,353400.0
2011-12-22 11:00:00,33.36,33.42,33.3,33.34,285300.0,25.2687,25.3141,25.2232,25.2535,285300.0
2011-12-22 11:30:00,33.35,33.38,33.29,33.34,246900.0,25.2611,25.2838,25.2157,25.2535,246900.0
2011-12-22 12:00:00,33.35,33.53,33.33,33.53,480500.0,25.2611,25.3975,25.246,25.3975,480500.0
2011-12-22 12:30:00,33.53,33.54,33.46,33.54,539600.0,25.3975,25.405,25.3444,25.405,539600.0
2011-12-22 13:00:00,33.53,33.61,33.47,33.6,438700.0,25.3975,25.458,25.352,25.4505,438700.0
2011-12-22 13:30:00,33.61,33.67,33.6,33.62,257300.0,25.458,25.5035,25.4505,25.4656,257300.0
2011-12-22 14:00:00,33.61,33.65,33.57,33.63,169400.0,25.458,25.4883,25.4278,25.4732,169400.0
2011-12-22 14:30:00,33.63,33.63,33.53,33.54,396900.0,25.4732,25.4732,25.3975,25.405,396900.0
2011-12-22 15:00:00,33.54,33.68,33.53,33.66,361600.0,25.405,25.5111,25.3975,25.4959,361600.0
2011-12-22 15:30:00,33.65,33.68,33.51,33.6,1419500.0,25.4883,25.5111,25.3823,25.4505,1419500.0
2011-12-23 09:30:00,33.64,33.7,33.57,33.68,880300.0,25.4808,25.5262,25.4278,25.5111,880300.0
2011-12-23 10:00:00,33.68,33.68,33.59,33.63,516100.0,25.5111,25.5111,25.4429,25.4732,516100.0
2011-12-23 10:30:00,33.63,33.69,33.61,33.68,230200.0,25.4732,25.5186,25.458,25.5111,230200.0
2011-12-23 11:00:00,33.68,33.77,33.67,33.77,420600.0,25.5111,25.5792,25.5035,25.5792,420600.0
2011-12-23 11:30:00,33.77,33.8,33.76,33.79,243100.0,25.5792,25.602,25.5717,25.5944,243100.0
2011-12-23 12:00:00,33.78,33.81,33.76,33.79,231600.0,25.5868,25.6095,25.5717,25.5944,231600.0
2011-12-23 12:30:00,33.79,33.83,33.78,33.81,99100.0,25.5944,25.6247,25.5868,25.6095,99100.0
2011-12-23 13:00:00,33.81,33.81,33.75,33.79,344300.0,25.6095,25.6095,25.5641,25.5944,344300.0
2011-12-23 13:30:00,33.79,33.82,33.73,33.82,642800.0,25.5944,25.6171,25.5489,25.6171,642800.0
2011-12-23 14:00:00,33.81,33.82,33.78,33.81,234400.0,25.6095,25.6171,25.5868,25.6095,234400.0
2011-12-23 14:30:00,33.81,33.82,33.79,33.79,54800.0,25.6095,25.6171,25.5944,25.5944,54800.0
2011-12-23 15:00:00,33.8,33.81,33.76,33.77,278400.0,25.602,25.6095,25.5717,25.5792,278400.0
2011-12-23 15:30:00,33.77,33.89,33.76,33.88,932000.0,25.5792,25.6701,25.5717,25.6626,932000.0
2011-12-27 09:30:00,33.76,33.98,33.76,33.94,326300.0,25.5717,25.7383,25.5717,25.708,326300.0
2011-12-27 10:00:00,33.95,33.97,33.86,33.89,402800.0,25.7156,25.7307,25.6474,25.6701,402800.0
2011-12-27 10:30:00,33.89,33.9,33.77,33.79,152700.0,25.6701,25.6777,25.5792,25.5944,152700.0
2011-12-27 11:00:00,33.79,33.9,33.79,33.89,150600.0,25.5944,25.6777,25.5944,25.6701,150600.0
2011-12-27 11:30:00,33.9,33.96,33.89,33.95,101700.0,25.6777,25.7232,25.6701,25.7156,101700.0
2011-12-27 12:00:00,33.95,33.99,33.95,33.97,88100.0,25.7156,25.7459,25.7156,25.7307,88100.0
2011-12-27 12:30:00,33.98,33.99,33.96,33.96,55400.0,25.7383,25.7459,25.7232,25.7232,55400.0
2011-12-27 13:00:00,33.97,33.98,33.94,33.97,112700.0,25.7307,25.7383,25.708,25.7307,112700.0
2011-12-27 13:30:00,33.97,34.03,33.97,34.02,44900.0,25.7307,25.7762,25.7307,25.7686,44900.0
2011-12-27 14:00:00,34.02,34.02,33.94,33.95,91300.0,25.7686,25.7686,25.708,25.7156,91300.0
2011-12-27 14:30:00,33.94,33.98,33.9,33.96,105700.0,25.708,25.7383,25.6777,25.7232,105700.0
2011-12-27 15:00:00,33.96,33.99,33.91,33.94,243200.0,25.7232,25.7459,25.6853,25.708,243200.0
2011-12-27 15:30:00,33.95,33.95,33.86,33.89,722900.0,25.7156,25.7156,25.6474,25.6701,722900.0
2011-12-28 09:30:00,33.86,33.92,33.57,33.6,414400.0,25.6474,25.6929,25.4278,25.4505,414400.0
2011-12-28 10:00:00,33.6,33.62,33.38,33.39,513100.0,25.4505,25.4656,25.2838,25.2914,513100.0
2011-12-28 10:30:00,33.39,33.49,33.34,33.42,211100.0,25.2914,25.3672,25.2535,25.3141,211100.0
2011-12-28 11:00:00,33.42,33.42,33.18,33.18,232200.0,25.3141,25.3141,25.1323,25.1323,232200.0
2011-12-28 11:30:00,33.19,33.23,33.1,33.23,424800.0,25.1399,25.1702,25.0717,25.1702,424800.0
2011-12-28 12:00:00,33.22,33.26,33.14,33.21,168500.0,25.1626,25.1929,25.102,25.1551,168500.0
2011-12-28 12:30:00,33.22,33.27,33.13,33.13,384600.0,25.1626,25.2005,25.0945,25.0945,384600.0
2011-12-28 13:00:00,33.13,33.18,33.12,33.16,341700.0,25.0945,25.1323,25.0869,25.1172,341700.0
2011-12-28 13:30:00,33.16,33.23,33.16,33.22,187100.0,25.1172,25.1702,25.1172,25.1626,187100.0
2011-12-28 14:00:00,33.22,33.24,33.16,33.21,255900.0,25.1626,25.1778,25.1172,25.1551,255900.0
2011-12-28 14:30:00,33.21,33.22,33.14,33.16,206800.0,25.1551,25.1626,25.102,25.1172,206800.0
2011-12-28 15:00:00,33.16,33.2,33.09,33.1,474800.0,25.1172,25.1475,25.0642,25.0717,474800.0
2011-12-28 15:30:00,33.09,33.18,33.08,33.13,1470200.0,25.0642,25.1323,25.0566,25.0945,1470200.0
2011-12-29 09:30:00,33.08,33.25,33.04,33.25,659800.0,25.0566,25.1854,25.0263,25.1854,659800.0
2011-12-29 10:00:00,33.25,33.4,33.24,33.38,320500.0,25.1854,25.299,25.1778,25.2838,320500.0
2011-12-29 10:30:00,33.38,33.47,33.38,33.43,305200.0,25.2838,25.352,25.2838,25.3217,305200.0
2011-12-29 11:00:00,33.43,33.45,33.32,33.38,351000.0,25.3217,25.3369,25.2384,25.2838,351000.0
2011-12-29 11:30:00,33.37,33.44,33.37,33.44,204300.0,25.2763,25.3293,25.2763,25.3293,204300.0
2011-12-29 12:00:00,33.44,33.44,33.37,33.38,139800.0,25.3293,25.3293,25.2763,25.2838,139800.0
2011-12-29 12:30:00,33.38,33.43,33.34,33.41,174400.0,25.2838,25.3217,25.2535,25.3066,174400.0
2011-12-29 13:00:00,33.42,33.45,33.38,33.43,77900.0,25.3141,25.3369,25.2838,25.3217,77900.0
2011-12-29 13:30:00,33.42,33.49,33.4,33.45,161600.0,25.3141,25.3672,25.299,25.3369,161600.0
2011-12-29 14:00:00,33.46,33.48,33.44,33.45,85400.0,25.3444,25.3596,25.3293,25.3369,85400.0
2011-12-29 14:30:00,33.45,33.45,33.4,33.43,74900.0,25.3369,25.3369,25.299,25.3217,74900.0
2011-12-29 15:00:00,33.43,33.49,33.42,33.45,150200.0,25.3217,25.3672,25.3141,25.3369,150200.0
2011-12-29 15:30:00,33.44,33.54,33.43,33.52,895600.0,25.3293,25.405,25.3217,25.3899,895600.0
2011-12-30 09:30:00,33.44,33.65,33.44,33.65,254600.0,25.3293,25.4883,25.3293,25.4883,254600.0
2011-12-30 10:00:00,33.64,33.67,33.54,33.57,218400.0,25.4808,25.5035,25.405,25.4278,218400.0
2011-12-30 10:30:00,33.58,33.61,33.53,33.58,219900.0,25.4353,25.458,25.3975,25.4353,219900.0
2011-12-30 11:00:00,33.57,33.61,33.5,33.6,444500.0,25.4278,25.458,25.3747,25.4505,444500.0
2011-12-30 11:30:00,33.6,33.62,33.51,33.52,274100.0,25.4505,25.4656,25.3823,25.3899,274100.0
2011-12-30 12:00:00,33.51,33.55,33.5,33.53,141300.0,25.3823,25.4126,25.3747,25.3975,141300.0
2011-12-30 12:30:00,33.54,33.58,33.52,33.55,87400.0,25.405,25.4353,25.3899,25.4126,87400.0
2011-12-30 13:00:00,33.55,33.56,33.53,33.54,68600.0,25.4126,25.4202,25.3975,25.405,68600.0
2011-12-30 13:30:00,33.54,33.6,33.54,33.59,76500.0,25.405,25.4505,25.405,25.4429,76500.0
2011-12-30 14:00:00,33.58,33.59,33.49,33.51,94600.0,25.4353,25.4429,25.3672,25.3823,94600.0
2011-12-30 14:30:00,33.51,33.55,33.5,33.53,63000.0,25.3823,25.4126,25.3747,25.3975,63000.0
2011-12-30 15:00:00,33.53,33.57,33.51,33.55,633600.0,25.3975,25.4278,25.3823,25.4126,633600.0
2011-12-30 15:30:00,33.56,33.58,33.49,33.5,678400.0,25.4202,25.4353,25.3672,25.3747,678400.0
2012-01-03 09:30:00,34.23,34.47,34.23,34.39,819100.0,25.9277,26.1095,25.9277,26.0489,819100.0
2012-01-03 10:00:00,34.4,34.58,34.36,34.53,1011800.0,26.0564,26.1928,26.0261,26.1549,1011800.0
2012-01-03 10:30:00,34.54,34.58,34.47,34.52,361800.0,26.1625,26.1928,26.1095,26.1473,361800.0
2012-01-03 11:00:00,34.53,34.59,34.5,34.55,374700.0,26.1549,26.2004,26.1322,26.1701,374700.0
2012-01-03 11:30:00,34.55,34.58,34.44,34.48,542400.0,26.1701,26.1928,26.0867,26.117,542400.0
2012-01-03 12:00:00,34.48,34.49,34.43,34.46,257200.0,26.117,26.1246,26.0792,26.1019,257200.0
2012-01-03 12:30:00,34.46,34.46,34.23,34.26,909500.0,26.1019,26.1019,25.9277,25.9504,909500.0
2012-01-03 13:00:00,34.26,34.36,34.25,34.34,849800.0,25.9504,26.0261,25.9428,26.011,849800.0
2012-01-03 13:30:00,34.34,34.45,34.32,34.43,355500.0,26.011,26.0943,25.9958,26.0792,355500.0
2012-01-03 14:00:00,34.44,34.49,34.42,34.49,465000.0,26.0867,26.1246,26.0716,26.1246,465000.0
2012-01-03 14:30:00,34.49,34.58,34.47,34.55,551800.0,26.1246,26.1928,26.1095,26.1701,551800.0
2012-01-03 15:00:00,34.55,34.57,34.49,34.53,876300.0,26.1701,26.1852,26.1246,26.1549,876300.0
2012-01-03 15:30:00,34.53,34.58,34.44,34.45,2216600.0,26.1549,26.1928,26.0867,26.0943,2216600.0
2012-01-04 09:30:00,34.39,34.58,34.27,34.58,1596500.0,26.0489,26.1928,25.958,26.1928,1596500.0
2012-01-04 10:00:00,34.59,34.59,34.37,34.37,459200.0,26.2004,26.2004,26.0337,26.0337,459200.0
2012-01-04 10:30:00,34.37,34.42,34.25,34.4,362300.0,26.0337,26.0716,25.9428,26.0564,362300.0
2012-01-04 11:00:00,34.4,34.53,34.4,34.53,516900.0,26.0564,26.1549,26.0564,26.1549,516900.0
2012-01-04 11:30:00,34.53,34.61,34.5,34.55,262100.0,26.1549,26.2155,26.1322,26.1701,262100.0
2012-01-04 12:00:00,34.55,34.73,34.53,34.73,560600.0,26.1701,26.3064,26.1549,26.3064,560600.0
2012-01-04 12:30:00,34.72,34.74,34.66,34.72,407500.0,26.2988,26.314,26.2534,26.2988,407500.0
2012-01-04 13:00:00,34.71,34.71,34.57,34.58,493600.0,26.2912,26.2912,26.1852,26.1928,493600.0
2012-01-04 13:30:00,34.58,34.71,34.58,34.7,583700.0,26.1928,26.2912,26.1928,26.2837,583700.0
2012-01-04 14:00:00,34.7,34.7,34.58,34.63,440300.0,26.2837,26.2837,26.1928,26.2307,440300.0
2012-01-04 14:30:00,34.63,34.7,34.63,34.67,452300.0,26.2307,26.2837,26.2307,26.261,452300.0
2012-01-04 15:00:00,34.67,34.67,34.62,34.66,394800.0,26.261,26.261,26.2231,26.2534,394800.0
2012-01-04 15:30:00,34.67,34.75,34.66,34.69,1810900.0,26.261,26.3215,26.2534,26.2761,1810900.0
2012-01-05 09:30:00,34.42,34.54,34.32,34.52,2163100.0,26.0716,26.1625,25.9958,26.1473,2163100.0
2012-01-05 10:00:00,34.52,34.64,34.43,34.58,887500.0,26.1473,26.2382,26.0792,26.1928,887500.0
2012-01-05 10:30:00,34.57,34.59,34.45,34.53,453600.0,26.1852,26.2004,26.0943,26.1549,453600.0
2012-01-05 11:00:00,34.53,34.66,34.5,34.65,329500.0,26.1549,26.2534,26.1322,26.2458,329500.0
2012-01-05 11:30:00,34.65,34.76,34.64,34.69,446300.0,26.2458,26.3291,26.2382,26.2761,446300.0
2012-01-05 12:00:00,34.69,34.75,34.65,34.71,336800.0,26.2761,26.3215,26.2458,26.2912,336800.0
2012-01-05 12:30:00,34.71,34.82,34.68,34.82,216800.0,26.2912,26.3746,26.2685,26.3746,216800.0
2012-01-05 13:00:00,34.83,34.89,34.77,34.87,262300.0,26.3821,26.4276,26.3367,26.4124,262300.0
2012-01-05 13:30:00,34.88,34.95,34.87,34.89,227700.0,26.42,26.473,26.4124,26.4276,227700.0
2012-01-05 14:00:00,34.89,34.92,34.75,34.76,318300.0,26.4276,26.4503,26.3215,26.3291,318300.0
2012-01-05 14:30:00,34.76,34.83,34.76,34.77,243100.0,26.3291,26.3821,26.3291,26.3367,243100.0
2012-01-05 15:00:00,34.76,34.85,34.73,34.75,512900.0,26.3291,26.3973,26.3064,26.3215,512900.0
2012-01-05 15:30:00,34.75,34.84,34.73,34.79,825300.0,26.3215,26.3897,26.3064,26.3518,825300.0
2012-01-06 09:30:00,34.69,34.83,34.55,34.63,993900.0,26.2761,26.3821,26.1701,26.2307,993900.0
2012-01-06 10:00:00,34.63,34.73,34.58,34.64,584500.0,26.2307,26.3064,26.1928,26.2382,584500.0
2012-01-06 10:30:00,34.63,34.73,34.6,34.65,888100.0,26.2307,26.3064,26.2079,26.2458,888100.0
2012-01-06 11:00:00,34.66,34.8,34.66,34.77,643600.0,26.2534,26.3594,26.2534,26.3367,643600.0
2012-01-06 11:30:00,34.77,34.8,34.75,34.78,293500.0,26.3367,26.3594,26.3215,26.3443,293500.0
2012-01-06 12:00:00,34.78,34.81,34.7,34.79,337800.0,26.3443,26.367,26.2837,26.3518,337800.0
2012-01-06 12:30:00,34.78,34.81,34.7,34.72,150700.0,26.3443,26.367,26.2837,26.2988,150700.0
2012-01-06 13:00:00,34.72,34.77,34.69,34.7,213300.0,26.2988,26.3367,26.2761,26.2837,213300.0
2012-01-06 13:30:00,34.7,34.88,34.67,34.85,408400.0,26.2837,26.42,26.261,26.3973,408400.0
2012-01-06 14:00:00,34.85,34.89,34.8,34.85,460500.0,26.3973,26.4276,26.3594,26.3973,460500.0
2012-01-06 14:30:00,34.84,34.89,34.78,34.79,576400.0,26.3897,26.4276,26.3443,26.3518,576400.0
2012-01-06 15:00:00,34.79,34.84,34.75,34.78,455500.0,26.3518,26.3897,26.3215,26.3443,455500.0
2012-01-06 15:30:00,34.78,34.82,34.73,34.77,971400.0,26.3443,26.3746,26.3064,26.3367,971400.0
2012-01-09 09:30:00,34.82,34.9,34.77,34.82,1262700.0,26.3746,26.4352,26.3367,26.3746,1262700.0
2012-01-09 10:00:00,34.83,34.97,34.77,34.93,769900.0,26.3821,26.4882,26.3367,26.4579,769900.0
2012-01-09 10:30:00,34.93,34.93,34.75,34.77,932200.0,26.4579,26.4579,26.3215,26.3367,932200.0
2012-01-09 11:00:00,34.77,34.78,34.68,34.72,588500.0,26.3367,26.3443,26.2685,26.2988,588500.0
2012-01-09 11:30:00,34.73,34.84,34.71,34.79,417100.0,26.3064,26.3897,26.2912,26.3518,417100.0
2012-01-09 12:00:00,34.79,34.86,34.77,34.85,618700.0,26.3518,26.4049,26.3367,26.3973,618700.0
2012-01-09 12:30:00,34.85,34.86,34.79,34.81,271800.0,26.3973,26.4049,26.3518,26.367,271800.0
2012-01-09 13:00:00,34.82,34.85,34.79,34.85,211600.0,26.3746,26.3973,26.3518,26.3973,211600.0
2012-01-09 13:30:00,34.84,34.89,34.8,34.88,266300.0,26.3897,26.4276,26.3594,26.42,266300.0
2012-01-09 14:00:00,34.87,34.94,34.87,34.87,748500.0,26.4124,26.4655,26.4124,26.4124,748500.0
2012-01-09 14:30:00,34.88,34.96,34.83,34.84,944400.0,26.42,26.4806,26.3821,26.3897,944400.0
2012-01-09 15:00:00,34.84,34.89,34.82,34.83,518600.0,26.3897,26.4276,26.3746,26.3821,518600.0
2012-01-09 15:30:00,34.83,34.89,34.8,34.83,1188900.0,26.3821,26.4276,26.3594,26.3821,1188900.0
2012-01-10 09:30:00,35.38,35.56,35.34,35.48,1871600.0,26.7987,26.9351,26.7684,26.8745,1871600.0
2012-01-10 10:00:00,35.49,35.64,35.48,35.59,1080100.0,26.8821,26.9957,26.8745,26.9578,1080100.0
2012-01-10 10:30:00,35.58,35.64,35.54,35.6,398500.0,26.9502,26.9957,26.9199,26.9654,398500.0
2012-01-10 11:00:00,35.59,35.61,35.51,35.59,367600.0,26.9578,26.973,26.8972,26.9578,367600.0
2012-01-10 11:30:00,35.58,35.6,35.55,35.58,504500.0,26.9502,26.9654,26.9275,26.9502,504500.0
2012-01-10 12:00:00,35.58,35.58,35.45,35.45,403000.0,26.9502,26.9502,26.8518,26.8518,403000.0
2012-01-10 12:30:00,35.44,35.49,35.42,35.47,281900.0,26.8442,26.8821,26.829,26.8669,281900.0
2012-01-10 13:00:00,35.46,35.47,35.4,35.46,202700.0,26.8593,26.8669,26.8139,26.8593,202700.0
2012-01-10 13:30:00,35.46,35.53,35.45,35.52,287200.0,26.8593,26.9124,26.8518,26.9048,287200.0
2012-01-10 14:00:00,35.51,35.55,35.48,35.51,302800.0,26.8972,26.9275,26.8745,26.8972,302800.0
2012-01-10 14:30:00,35.5,35.58,35.5,35.52,319100.0,26.8896,26.9502,26.8896,26.9048,319100.0
2012-01-10 15:00:00,35.53,35.55,35.5,35.51,461700.0,26.9124,26.9275,26.8896,26.8972,461700.0
2012-01-10 15:30:00,35.51,35.52,35.41,35.47,2139400.0,26.8972,26.9048,26.8215,26.8669,2139400.0
2012-01-11 09:30:00,35.38,35.55,35.32,35.43,586000.0,26.7987,26.9275,26.7533,26.8366,586000.0
2012-01-11 10:00:00,35.44,35.57,35.36,35.55,980800.0,26.8442,26.9427,26.7836,26.9275,980800.0
2012-01-11 10:30:00,35.55,35.63,35.52,35.54,391200.0,26.9275,26.9881,26.9048,26.9199,391200.0
2012-01-11 11:00:00,35.53,35.61,35.53,35.57,192600.0,26.9124,26.973,26.9124,26.9427,192600.0
2012-01-11 11:30:00,35.56,35.65,35.56,35.61,159500.0,26.9351,27.0033,26.9351,26.973,159500.0
2012-01-11 12:00:00,35.61,35.69,35.58,35.66,278400.0,26.973,27.0336,26.9502,27.0108,278400.0
2012-01-11 12:30:00,35.67,35.72,35.64,35.71,133000.0,27.0184,27.0563,26.9957,27.0487,133000.0
2012-01-11 13:00:00,35.71,35.81,35.7,35.81,368000.0,27.0487,27.1245,27.0411,27.1245,368000.0
2012-01-11 13:30:00,35.81,35.88,35.81,35.81,314200.0,27.1245,27.1775,27.1245,27.1245,314200.0
2012-01-11 14:00:00,35.82,35.84,35.74,35.77,276200.0,27.132,27.1472,27.0714,27.0942,276200.0
2012-01-11 14:30:00,35.76,35.85,35.75,35.79,198300.0,27.0866,27.1547,27.079,27.1093,198300.0
2012-01-11 15:00:00,35.8,35.89,35.79,35.86,195700.0,27.1169,27.185,27.1093,27.1623,195700.0
2012-01-11 15:30:00,35.86,35.87,35.8,35.83,2198400.0,27.1623,27.1699,27.1169,27.1396,2198400.0
2012-01-12 09:30:00,36.01,36.04,35.81,35.96,933400.0,27.2759,27.2987,27.1245,27.2381,933400.0
2012-01-12 10:00:00,35.97,36.0,35.75,35.84,1287900.0,27.2456,27.2684,27.079,27.1472,1287900.0
2012-01-12 10:30:00,35.84,35.9,35.76,35.86,1153200.0,27.1472,27.1926,27.0866,27.1623,1153200.0
2012-01-12 11:00:00,35.86,35.97,35.84,35.96,744500.0,27.1623,27.2456,27.1472,27.2381,744500.0
2012-01-12 11:30:00,35.95,36.09,35.93,36.09,456100.0,27.2305,27.3365,27.2153,27.3365,456100.0
2012-01-12 12:00:00,36.09,36.21,36.08,36.21,236400.0,27.3365,27.4274,27.329,27.4274,236400.0
2012-01-12 12:30:00,36.21,36.26,36.17,36.25,435200.0,27.4274,27.4653,27.3971,27.4577,435200.0
2012-01-12 13:00:00,36.26,36.3,36.23,36.23,417500.0,27.4653,27.4956,27.4426,27.4426,417500.0
2012-01-12 13:30:00,36.24,36.26,36.17,36.23,220500.0,27.4502,27.4653,27.3971,27.4426,220500.0
2012-01-12 14:00:00,36.22,36.25,36.17,36.23,336000.0,27.435,27.4577,27.3971,27.4426,336000.0
2012-01-12 14:30:00,36.23,36.35,36.22,36.35,481600.0,27.4426,27.5335,27.435,27.5335,481600.0
2012-01-12 15:00:00,36.34,36.35,36.28,36.33,708300.0,27.5259,27.5335,27.4805,27.5183,708300.0
2012-01-12 15:30:00,36.33,36.35,36.29,36.34,2237400.0,27.5183,27.5335,27.488,27.5259,2237400.0
2012-01-13 09:30:00,36.0,36.15,35.95,36.09,887200.0,27.2684,27.382,27.2305,27.3365,887200.0
2012-01-13 10:00:00,36.09,36.09,35.68,35.8,1749000.0,27.3365,27.3365,27.026,27.1169,1749000.0
2012-01-13 10:30:00,35.81,35.88,35.75,35.88,820200.0,27.1245,27.1775,27.079,27.1775,820200.0
2012-01-13 11:00:00,35.86,35.97,35.85,35.96,425800.0,27.1623,27.2456,27.1547,27.2381,425800.0
2012-01-13 11:30:00,35.97,36.01,35.94,35.94,429200.0,27.2456,27.2759,27.2229,27.2229,429200.0
2012-01-13 12:00:00,35.94,35.94,35.83,35.85,292600.0,27.2229,27.2229,27.1396,27.1547,292600.0
2012-01-13 12:30:00,35.85,35.87,35.8,35.87,377000.0,27.1547,27.1699,27.1169,27.1699,377000.0
2012-01-13 13:00:00,35.87,35.87,35.75,35.79,310000.0,27.1699,27.1699,27.079,27.1093,310000.0
2012-01-13 13:30:00,35.79,35.9,35.77,35.89,284900.0,27.1093,27.1926,27.0942,27.185,284900.0
2012-01-13 14:00:00,35.89,35.99,35.87,35.97,227400.0,27.185,27.2608,27.1699,27.2456,227400.0
2012-01-13 14:30:00,35.98,36.04,35.95,36.04,199600.0,27.2532,27.2987,27.2305,27.2987,199600.0
2012-01-13 15:00:00,36.04,36.13,36.03,36.08,353400.0,27.2987,27.3668,27.2911,27.329,353400.0
2012-01-13 15:30:00,36.08,36.13,36.07,36.12,1135300.0,27.329,27.3668,27.3214,27.3593,1135300.0
2012-01-17 09:30:00,36.58,36.64,36.44,36.47,608500.0,27.7077,27.7531,27.6016,27.6244,608500.0
2012-01-17 10:00:00,36.47,36.48,36.31,36.38,2946600.0,27.6244,27.6319,27.5032,27.5562,2946600.0
2012-01-17 10:30:00,36.37,36.4,36.29,36.34,1209700.0,27.5486,27.5713,27.488,27.5259,1209700.0
2012-01-17 11:00:00,36.35,36.41,36.33,36.4,1063800.0,27.5335,27.5789,27.5183,27.5713,1063800.0
2012-01-17 11:30:00,36.41,36.42,36.38,36.4,441400.0,27.5789,27.5865,27.5562,27.5713,441400.0
2012-01-17 12:00:00,36.41,36.47,36.38,36.43,410200.0,27.5789,27.6244,27.5562,27.5941,410200.0
2012-01-17 12:30:00,36.44,36.44,36.33,36.4,279600.0,27.6016,27.6016,27.5183,27.5713,279600.0
2012-01-17 13:00:00,36.39,36.45,36.38,36.41,202600.0,27.5638,27.6092,27.5562,27.5789,202600.0
2012-01-17 13:30:00,36.4,36.47,36.37,36.46,295500.0,27.5713,27.6244,27.5486,27.6168,295500.0
2012-01-17 14:00:00,36.45,36.45,36.39,36.4,125200.0,27.6092,27.6092,27.5638,27.5713,125200.0
2012-01-17 14:30:00,36.4,36.4,36.24,36.24,371200.0,27.5713,27.5713,27.4502,27.4502,371200.0
2012-01-17 15:00:00,36.24,36.3,36.16,36.28,417200.0,27.4502,27.4956,27.3896,27.4805,417200.0
2012-01-17 15:30:00,36.28,36.34,36.24,36.29,1734400.0,27.4805,27.5259,27.4502,27.488,1734400.0
2012-01-18 09:30:00,36.3,36.46,36.13,36.42,815000.0,27.4956,27.6168,27.3668,27.5865,815000.0
2012-01-18 10:00:00,36.42,36.61,36.42,36.59,1086500.0,27.5865,27.7304,27.5865,27.7153,1086500.0
2012-01-18 10:30:00,36.59,36.63,36.52,36.52,335700.0,27.7153,27.7456,27.6622,27.6622,335700.0
2012-01-18 11:00:00,36.53,36.57,36.43,36.43,380500.0,27.6698,27.7001,27.5941,27.5941,380500.0
2012-01-18 11:30:00,36.43,36.48,36.38,36.41,300600.0,27.5941,27.6319,27.5562,27.5789,300600.0
2012-01-18 12:00:00,36.41,36.61,36.41,36.59,211700.0,27.5789,27.7304,27.5789,27.7153,211700.0
2012-01-18 12:30:00,36.59,36.61,36.54,36.61,366000.0,27.7153,27.7304,27.6774,27.7304,366000.0
2012-01-18 13:00:00,36.61,36.63,36.59,36.61,305400.0,27.7304,27.7456,27.7153,27.7304,305400.0
2012-01-18 13:30:00,36.6,36.65,36.51,36.51,388900.0,27.7228,27.7607,27.6547,27.6547,388900.0
2012-01-18 14:00:00,36.52,36.64,36.52,36.64,417800.0,27.6622,27.7531,27.6622,27.7531,417800.0
2012-01-18 14:30:00,36.63,36.63,36.57,36.59,627100.0,27.7456,27.7456,27.7001,27.7153,627100.0
2012-01-18 15:00:00,36.59,36.7,36.59,36.66,377500.0,27.7153,27.7986,27.7153,27.7683,377500.0
2012-01-18 15:30:00,36.66,36.7,36.62,36.7,1258100.0,27.7683,27.7986,27.738,27.7986,1258100.0
2012-01-19 09:30:00,36.76,36.77,36.5,36.58,934100.0,27.844,27.8516,27.6471,27.7077,934100.0
2012-01-19 10:00:00,36.57,36.63,36.46,36.6,1073600.0,27.7001,27.7456,27.6168,27.7228,1073600.0
2012-01-19 10:30:00,36.61,36.71,36.61,36.66,625500.0,27.7304,27.8062,27.7304,27.7683,625500.0
2012-01-19 11:00:00,36.66,36.74,36.63,36.69,453700.0,27.7683,27.8289,27.7456,27.791,453700.0
2012-01-19 11:30:00,36.69,36.72,36.63,36.71,978400.0,27.791,27.8137,27.7456,27.8062,978400.0
2012-01-19 12:00:00,36.71,36.72,36.61,36.61,245600.0,27.8062,27.8137,27.7304,27.7304,245600.0
2012-01-19 12:30:00,36.61,36.69,36.59,36.66,339800.0,27.7304,27.791,27.7153,27.7683,339800.0
2012-01-19 13:00:00,36.66,36.76,36.65,36.76,330900.0,27.7683,27.844,27.7607,27.844,330900.0
2012-01-19 13:30:00,36.75,36.77,36.69,36.69,270300.0,27.8365,27.8516,27.791,27.791,270300.0
2012-01-19 14:00:00,36.69,36.71,36.65,36.65,322200.0,27.791,27.8062,27.7607,27.7607,322200.0
2012-01-19 14:30:00,36.66,36.67,36.59,36.59,436500.0,27.7683,27.7759,27.7153,27.7153,436500.0
2012-01-19 15:00:00,36.59,36.68,36.59,36.67,214500.0,27.7153,27.7834,27.7153,27.7759,214500.0
2012-01-19 15:30:00,36.66,36.72,36.66,36.72,974500.0,27.7683,27.8137,27.7683,27.8137,974500.0
2012-01-20 09:30:00,36.61,36.78,36.56,36.69,564100.0,27.7304,27.8592,27.6925,27.791,564100.0
2012-01-20 10:00:00,36.69,36.71,36.55,36.68,624700.0,27.791,27.8062,27.685,27.7834,624700.0
2012-01-20 10:30:00,36.69,36.7,36.55,36.55,263700.0,27.791,27.7986,27.685,27.685,263700.0
2012-01-20 11:00:00,36.56,36.58,36.5,36.54,430700.0,27.6925,27.7077,27.6471,27.6774,430700.0
2012-01-20 11:30:00,36.54,36.54,36.48,36.52,172300.0,27.6774,27.6774,27.6319,27.6622,172300.0
2012-01-20 12:00:00,36.52,36.58,36.51,36.52,127800.0,27.6622,27.7077,27.6547,27.6622,127800.0
2012-01-20 12:30:00,36.53,36.54,36.52,36.54,84100.0,27.6698,27.6774,27.6622,27.6774,84100.0
2012-01-20 13:00:00,36.54,36.61,36.52,36.61,156100.0,27.6774,27.7304,27.6622,27.7304,156100.0
2012-01-20 13:30:00,36.61,36.62,36.58,36.58,93200.0,27.7304,27.738,27.7077,27.7077,93200.0
2012-01-20 14:00:00,36.59,36.59,36.48,36.49,202400.0,27.7153,27.7153,27.6319,27.6395,202400.0
2012-01-20 14:30:00,36.5,36.53,36.46,36.52,276700.0,27.6471,27.6698,27.6168,27.6622,276700.0
2012-01-20 15:00:00,36.51,36.54,36.49,36.52,364800.0,27.6547,27.6774,27.6395,27.6622,364800.0
2012-01-20 15:30:00,36.52,36.59,36.48,36.59,1552500.0,27.6622,27.7153,27.6319,27.7153,1552500.0
2012-01-23 09:30:00,36.64,36.79,36.52,36.78,907100.0,27.7531,27.8668,27.6622,27.8592,907100.0
2012-01-23 10:00:00,36.78,36.83,36.75,36.78,439000.0,27.8592,27.8971,27.8365,27.8592,439000.0
2012-01-23 10:30:00,36.78,36.81,36.68,36.72,496400.0,27.8592,27.8819,27.7834,27.8137,496400.0
2012-01-23 11:00:00,36.72,36.74,36.63,36.68,293800.0,27.8137,27.8289,27.7456,27.7834,293800.0
2012-01-23 11:30:00,36.68,36.71,36.55,36.58,248800.0,27.7834,27.8062,27.685,27.7077,248800.0
2012-01-23 12:00:00,36.59,36.59,36.46,36.54,180300.0,27.7153,27.7153,27.6168,27.6774,180300.0
2012-01-23 12:30:00,36.55,36.55,36.48,36.48,152200.0,27.685,27.685,27.6319,27.6319,152200.0
2012-01-23 13:00:00,36.49,36.58,36.49,36.58,245000.0,27.6395,27.7077,27.6395,27.7077,245000.0
2012-01-23 13:30:00,36.57,36.61,36.54,36.61,212500.0,27.7001,27.7304,27.6774,27.7304,212500.0
2012-01-23 14:00:00,36.61,36.61,36.53,36.55,156100.0,27.7304,27.7304,27.6698,27.685,156100.0
2012-01-23 14:30:00,36.55,36.59,36.49,36.58,251600.0,27.685,27.7153,27.6395,27.7077,251600.0
2012-01-23 15:00:00,36.57,36.61,36.55,36.59,488200.0,27.7001,27.7304,27.685,27.7153,488200.0
2012-01-23 15:30:00,36.6,36.64,36.55,36.57,1345200.0,27.7228,27.7531,27.685,27.7001,1345200.0
2012-01-24 09:30:00,36.22,36.29,36.1,36.22,953400.0,27.435,27.488,27.3441,27.435,953400.0
2012-01-24 10:00:00,36.21,36.37,36.19,36.27,611400.0,27.4274,27.5486,27.4123,27.4729,611400.0
2012-01-24 10:30:00,36.28,36.48,36.27,36.44,460500.0,27.4805,27.6319,27.4729,27.6016,460500.0
2012-01-24 11:00:00,36.44,36.55,36.4,36.54,264400.0,27.6016,27.685,27.5713,27.6774,264400.0
2012-01-24 11:30:00,36.54,36.54,36.45,36.48,313800.0,27.6774,27.6774,27.6092,27.6319,313800.0
2012-01-24 12:00:00,36.48,36.54,36.47,36.48,257600.0,27.6319,27.6774,27.6244,27.6319,257600.0
2012-01-24 12:30:00,36.48,36.5,36.46,36.49,118500.0,27.6319,27.6471,27.6168,27.6395,118500.0
2012-01-24 13:00:00,36.49,36.5,36.4,36.4,241300.0,27.6395,27.6471,27.5713,27.5713,241300.0
2012-01-24 13:30:00,36.4,36.46,36.38,36.45,167300.0,27.5713,27.6168,27.5562,27.6092,167300.0
2012-01-24 14:00:00,36.45,36.52,36.44,36.51,178700.0,27.6092,27.6622,27.6016,27.6547,178700.0
2012-01-24 14:30:00,36.51,36.55,36.48,36.52,431700.0,27.6547,27.685,27.6319,27.6622,431700.0
2012-01-24 15:00:00,36.53,36.57,36.51,36.55,439000.0,27.6698,27.7001,27.6547,27.685,439000.0
2012-01-24 15:30:00,36.54,36.59,36.49,36.56,1372300.0,27.6774,27.7153,27.6395,27.6925,1372300.0
2012-01-25 09:30:00,36.34,36.36,36.16,36.2,711400.0,27.5259,27.5411,27.3896,27.4199,711400.0
2012-01-25 10:00:00,36.19,36.35,36.18,36.28,392800.0,27.4123,27.5335,27.4047,27.4805,392800.0
2012-01-25 10:30:00,36.28,36.36,36.25,36.34,246800.0,27.4805,27.5411,27.4577,27.5259,246800.0
2012-01-25 11:00:00,36.34,36.41,36.33,36.39,278700.0,27.5259,27.5789,27.5183,27.5638,278700.0
2012-01-25 11:30:00,36.39,36.4,36.33,36.38,179700.0,27.5638,27.5713,27.5183,27.5562,179700.0
2012-01-25 12:00:00,36.37,36.43,36.3,36.38,339700.0,27.5486,27.5941,27.4956,27.5562,339700.0
2012-01-25 12:30:00,36.38,36.57,36.29,36.55,640200.0,27.5562,27.7001,27.488,27.685,640200.0
2012-01-25 13:00:00,36.54,36.8,36.53,36.8,1344500.0,27.6774,27.8743,27.6698,27.8743,1344500.0
2012-01-25 13:30:00,36.8,36.99,36.8,36.99,531300.0,27.8743,28.0182,27.8743,28.0182,531300.0
2012-01-25 14:00:00,36.99,37.01,36.83,36.85,718100.0,28.0182,28.0334,27.8971,27.9122,718100.0
2012-01-25 14:30:00,36.84,37.05,36.84,37.01,387600.0,27.9046,28.0637,27.9046,28.0334,387600.0
2012-01-25 15:00:00,37.01,37.15,36.99,37.13,461000.0,28.0334,28.1394,28.0182,28.1243,461000.0
2012-01-25 15:30:00,37.14,37.25,37.14,37.16,1853600.0,28.1319,28.2152,28.1319,28.147,1853600.0
2012-01-26 09:30:00,37.38,37.73,37.33,37.7,880500.0,28.3137,28.5788,28.2758,28.556,880500.0
2012-01-26 10:00:00,37.7,37.7,37.3,37.32,930000.0,28.556,28.556,28.2531,28.2682,930000.0
2012-01-26 10:30:00,37.32,37.36,37.2,37.23,1112600.0,28.2682,28.2985,28.1773,28.2,1112600.0
2012-01-26 11:00:00,37.22,37.37,37.22,37.37,894600.0,28.1925,28.3061,28.1925,28.3061,894600.0
2012-01-26 11:30:00,37.36,37.44,37.33,37.39,375600.0,28.2985,28.3591,28.2758,28.3212,375600.0
2012-01-26 12:00:00,37.39,37.39,37.27,37.33,358500.0,28.3212,28.3212,28.2303,28.2758,358500.0
2012-01-26 12:30:00,37.33,37.39,37.29,37.37,242700.0,28.2758,28.3212,28.2455,28.3061,242700.0
2012-01-26 13:00:00,37.38,37.42,37.36,37.39,222600.0,28.3137,28.344,28.2985,28.3212,222600.0
2012-01-26 13:30:00,37.38,37.4,37.22,37.24,456500.0,28.3137,28.3288,28.1925,28.2076,456500.0
2012-01-26 14:00:00,37.24,37.25,37.1,37.18,386400.0,28.2076,28.2152,28.1016,28.1622,386400.0
2012-01-26 14:30:00,37.18,37.22,37.1,37.11,416900.0,28.1622,28.1925,28.1016,28.1091,416900.0
2012-01-26 15:00:00,37.1,37.11,36.92,36.93,736000.0,28.1016,28.1091,27.9652,27.9728,736000.0
2012-01-26 15:30:00,36.93,37.14,36.93,37.1,1339400.0,27.9728,28.1319,27.9728,28.1016,1339400.0
2012-01-27 09:30:00,37.05,37.3,36.85,37.26,757600.0,28.0637,28.2531,27.9122,28.2228,757600.0
2012-01-27 10:00:00,37.26,37.28,37.08,37.15,563400.0,28.2228,28.2379,28.0864,28.1394,563400.0
2012-01-27 10:30:00,37.16,37.19,36.97,37.09,434000.0,28.147,28.1697,28.0031,28.094,434000.0
2012-01-27 11:00:00,37.1,37.16,37.08,37.16,371900.0,28.1016,28.147,28.0864,28.147,371900.0
2012-01-27 11:30:00,37.15,37.15,37.03,37.11,453200.0,28.1394,28.1394,28.0485,28.1091,453200.0
2012-01-27 12:00:00,37.11,37.15,37.02,37.06,305300.0,28.1091,28.1394,28.041,28.0713,305300.0
2012-01-27 12:30:00,37.05,37.1,36.98,37.01,152400.0,28.0637,28.1016,28.0107,28.0334,152400.0
2012-01-27 13:00:00,37.02,37.09,36.99,37.05,234900.0,28.041,28.094,28.0182,28.0637,234900.0
2012-01-27 13:30:00,37.04,37.17,37.03,37.16,266100.0,28.0561,28.1546,28.0485,28.147,266100.0
2012-01-27 14:00:00,37.17,37.19,37.08,37.1,414000.0,28.1546,28.1697,28.0864,28.1016,414000.0
2012-01-27 14:30:00,37.09,37.2,37.09,37.18,277200.0,28.094,28.1773,28.094,28.1622,277200.0
2012-01-27 15:00:00,37.19,37.25,37.16,37.23,406500.0,28.1697,28.2152,28.147,28.2,406500.0
2012-01-27 15:30:00,37.23,37.24,37.14,37.15,757000.0,28.2,28.2076,28.1319,28.1394,757000.0
2012-01-30 09:30:00,36.62,36.77,36.54,36.73,713300.0,27.738,27.8516,27.6774,27.8213,713300.0
2012-01-30 10:00:00,36.72,36.73,36.6,36.62,1246100.0,27.8137,27.8213,27.7228,27.738,1246100.0
2012-01-30 10:30:00,36.62,36.86,36.62,36.83,590900.0,27.738,27.9198,27.738,27.8971,590900.0
2012-01-30 11:00:00,36.82,36.95,36.82,36.89,716100.0,27.8895,27.9879,27.8895,27.9425,716100.0
2012-01-30 11:30:00,36.89,36.92,36.79,36.84,560600.0,27.9425,27.9652,27.8668,27.9046,560600.0
2012-01-30 12:00:00,36.84,36.93,36.83,36.92,298100.0,27.9046,27.9728,27.8971,27.9652,298100.0
2012-01-30 12:30:00,36.91,36.94,36.87,36.93,361400.0,27.9577,27.9804,27.9274,27.9728,361400.0
2012-01-30 13:00:00,36.93,36.95,36.86,36.93,320000.0,27.9728,27.9879,27.9198,27.9728,320000.0
2012-01-30 13:30:00,36.93,37.12,36.93,37.11,640300.0,27.9728,28.1167,27.9728,28.1091,640300.0
2012-01-30 14:00:00,37.11,37.2,37.07,37.18,490000.0,28.1091,28.1773,28.0788,28.1622,490000.0
2012-01-30 14:30:00,37.18,37.28,37.16,37.18,570600.0,28.1622,28.2379,28.147,28.1622,570600.0
2012-01-30 15:00:00,37.18,37.2,37.13,37.18,708000.0,28.1622,28.1773,28.1243,28.1622,708000.0
2012-01-30 15:30:00,37.19,37.2,37.07,37.14,1117600.0,28.1697,28.1773,28.0788,28.1319,1117600.0
2012-01-31 09:30:00,37.44,37.53,37.3,37.41,1057400.0,28.3591,28.4273,28.2531,28.3364,1057400.0
2012-01-31 10:00:00,37.37,37.41,37.13,37.15,1616700.0,28.3061,28.3364,28.1243,28.1394,1616700.0
2012-01-31 10:30:00,37.16,37.2,36.95,37.02,466800.0,28.147,28.1773,27.9879,28.041,466800.0
2012-01-31 11:00:00,37.04,37.09,36.86,36.9,1049500.0,28.0561,28.094,27.9198,27.9501,1049500.0
2012-01-31 11:30:00,36.9,36.94,36.82,36.87,640000.0,27.9501,27.9804,27.8895,27.9274,640000.0
2012-01-31 12:00:00,36.86,36.99,36.84,36.96,425500.0,27.9198,28.0182,27.9046,27.9955,425500.0
2012-01-31 12:30:00,36.97,37.04,36.96,37.03,185900.0,28.0031,28.0561,27.9955,28.0485,185900.0
2012-01-31 13:00:00,37.03,37.16,37.02,37.15,338200.0,28.0485,28.147,28.041,28.1394,338200.0
2012-01-31 13:30:00,37.15,37.15,37.0,37.03,219500.0,28.1394,28.1394,28.0258,28.0485,219500.0
2012-01-31 14:00:00,37.02,37.15,36.98,37.11,266000.0,28.041,28.1394,28.0107,28.1091,266000.0
2012-01-31 14:30:00,37.12,37.16,37.05,37.15,281400.0,28.1167,28.147,28.0637,28.1394,281400.0
2012-01-31 15:00:00,37.15,37.21,37.1,37.18,633500.0,28.1394,28.1849,28.1016,28.1622,633500.0
2012-01-31 15:30:00,37.19,37.22,37.08,37.15,2516300.0,28.1697,28.1925,28.0864,28.1394,2516300.0
2012-02-01 09:30:00,37.48,37.61,37.46,37.54,980700.0,28.3894,28.4879,28.3743,28.4348,980700.0
2012-02-01 10:00:00,37.55,37.69,37.5,37.6,1002000.0,28.4424,28.5485,28.4045,28.4803,1002000.0
2012-02-01 10:30:00,37.61,37.64,37.56,37.63,3437700.0,28.4879,28.5106,28.45,28.503,3437700.0
2012-02-01 11:00:00,37.63,37.65,37.58,37.64,493700.0,28.503,28.5182,28.4651,28.5106,493700.0
2012-02-01 11:30:00,37.65,37.68,37.62,37.65,342000.0,28.5182,28.5409,28.4954,28.5182,342000.0
2012-02-01 12:00:00,37.65,37.72,37.64,37.71,317900.0,28.5182,28.5712,28.5106,28.5636,317900.0
2012-02-01 12:30:00,37.72,37.73,37.69,37.69,345100.0,28.5712,28.5788,28.5485,28.5485,345100.0
2012-02-01 13:00:00,37.7,37.79,37.69,37.73,1044400.0,28.556,28.6242,28.5485,28.5788,1044400.0
2012-02-01 13:30:00,37.73,37.77,37.67,37.72,2817100.0,28.5788,28.6091,28.5333,28.5712,2817100.0
2012-02-01 14:00:00,37.72,37.77,37.69,37.72,927200.0,28.5712,28.6091,28.5485,28.5712,927200.0
2012-02-01 14:30:00,37.72,37.74,37.64,37.66,738500.0,28.5712,28.5863,28.5106,28.5257,738500.0
2012-02-01 15:00:00,37.66,37.7,37.58,37.58,598700.0,28.5257,28.556,28.4651,28.4651,598700.0
2012-02-01 15:30:00,37.58,37.6,37.5,37.53,1670700.0,28.4651,28.4803,28.4045,28.4273,1670700.0
2012-02-02 09:30:00,37.65,37.67,37.47,37.62,993900.0,28.5182,28.5333,28.3818,28.4954,993900.0
2012-02-02 10:00:00,37.62,37.73,37.59,37.6,606100.0,28.4954,28.5788,28.4727,28.4803,606100.0
2012-02-02 10:30:00,37.61,37.76,37.6,37.72,730200.0,28.4879,28.6015,28.4803,28.5712,730200.0
2012-02-02 11:00:00,37.73,37.77,37.63,37.67,460600.0,28.5788,28.6091,28.503,28.5333,460600.0
2012-02-02 11:30:00,37.67,37.67,37.57,37.62,325700.0,28.5333,28.5333,28.4576,28.4954,325700.0
2012-02-02 12:00:00,37.62,37.64,37.47,37.47,355900.0,28.4954,28.5106,28.3818,28.3818,355900.0
2012-02-02 12:30:00,37.46,37.47,37.35,37.45,312100.0,28.3743,28.3818,28.2909,28.3667,312100.0
2012-02-02 13:00:00,37.45,37.5,37.42,37.42,393900.0,28.3667,28.4045,28.344,28.344,393900.0
2012-02-02 13:30:00,37.42,37.53,37.41,37.51,192700.0,28.344,28.4273,28.3364,28.4121,192700.0
2012-02-02 14:00:00,37.51,37.53,37.43,37.44,614100.0,28.4121,28.4273,28.3515,28.3591,614100.0
2012-02-02 14:30:00,37.44,37.49,37.42,37.44,356200.0,28.3591,28.397,28.344,28.3591,356200.0
2012-02-02 15:00:00,37.45,37.48,37.42,37.44,557400.0,28.3667,28.3894,28.344,28.3591,557400.0
2012-02-02 15:30:00,37.44,37.47,37.36,37.38,1200400.0,28.3591,28.3818,28.2985,28.3137,1200400.0
2012-02-03 09:30:00,37.87,37.88,37.62,37.74,1403900.0,28.6848,28.6924,28.4954,28.5863,1403900.0
2012-02-03 10:00:00,37.74,37.91,37.74,37.78,1761200.0,28.5863,28.7151,28.5863,28.6166,1761200.0
2012-02-03 10:30:00,37.78,37.94,37.78,37.92,266000.0,28.6166,28.7378,28.6166,28.7227,266000.0
2012-02-03 11:00:00,37.91,37.96,37.88,37.93,558600.0,28.7151,28.753,28.6924,28.7303,558600.0
2012-02-03 11:30:00,37.93,37.94,37.87,37.88,382300.0,28.7303,28.7378,28.6848,28.6924,382300.0
2012-02-03 12:00:00,37.88,37.96,37.86,37.93,170000.0,28.6924,28.753,28.6772,28.7303,170000.0
2012-02-03 12:30:00,37.93,37.97,37.91,37.92,227700.0,28.7303,28.7606,28.7151,28.7227,227700.0
2012-02-03 13:00:00,37.93,37.95,37.92,37.92,114300.0,28.7303,28.7454,28.7227,28.7227,114300.0
2012-02-03 13:30:00,37.92,37.92,37.84,37.86,248800.0,28.7227,28.7227,28.6621,28.6772,248800.0
2012-02-03 14:00:00,37.86,37.95,37.86,37.93,457900.0,28.6772,28.7454,28.6772,28.7303,457900.0
2012-02-03 14:30:00,37.93,37.94,37.86,37.89,501000.0,28.7303,28.7378,28.6772,28.7,501000.0
2012-02-03 15:00:00,37.88,37.89,37.8,37.84,432400.0,28.6924,28.7,28.6318,28.6621,432400.0
2012-02-03 15:30:00,37.84,37.9,37.81,37.88,1293000.0,28.6621,28.7075,28.6394,28.6924,1293000.0
2012-02-06 09:30:00,37.6,37.67,37.51,37.59,1294900.0,28.4803,28.5333,28.4121,28.4727,1294900.0
2012-02-06 10:00:00,37.59,37.67,37.54,37.56,592900.0,28.4727,28.5333,28.4348,28.45,592900.0
2012-02-06 10:30:00,37.56,37.59,37.5,37.58,302600.0,28.45,28.4727,28.4045,28.4651,302600.0
2012-02-06 11:00:00,37.59,37.67,37.59,37.59,303400.0,28.4727,28.5333,28.4727,28.4727,303400.0
2012-02-06 11:30:00,37.6,37.6,37.52,37.59,383100.0,28.4803,28.4803,28.4197,28.4727,383100.0
2012-02-06 12:00:00,37.59,37.6,37.54,37.55,309500.0,28.4727,28.4803,28.4348,28.4424,309500.0
2012-02-06 12:30:00,37.56,37.65,37.55,37.64,316900.0,28.45,28.5182,28.4424,28.5106,316900.0
2012-02-06 13:00:00,37.64,37.65,37.58,37.59,213800.0,28.5106,28.5182,28.4651,28.4727,213800.0
2012-02-06 13:30:00,37.58,37.61,37.52,37.53,174700.0,28.4651,28.4879,28.4197,28.4273,174700.0
2012-02-06 14:00:00,37.53,37.59,37.52,37.59,209600.0,28.4273,28.4727,28.4197,28.4727,209600.0
2012-02-06 14:30:00,37.58,37.61,37.56,37.58,174100.0,28.4651,28.4879,28.45,28.4651,174100.0
2012-02-06 15:00:00,37.58,37.66,37.58,37.63,431300.0,28.4651,28.5257,28.4651,28.503,431300.0
2012-02-06 15:30:00,37.63,37.72,37.61,37.69,645600.0,28.503,28.5712,28.4879,28.5485,645600.0
2012-02-07 09:30:00,37.65,37.68,37.37,37.41,2003600.0,28.5182,28.5409,28.3061,28.3364,2003600.0
2012-02-07 10:00:00,37.41,37.58,37.3,37.51,1327100.0,28.3364,28.4651,28.2531,28.4121,1327100.0
2012-02-07 10:30:00,37.51,37.74,37.51,37.73,1028900.0,28.4121,28.5863,28.4121,28.5788,1028900.0
2012-02-07 11:00:00,37.73,37.79,37.7,37.79,866400.0,28.5788,28.6242,28.556,28.6242,866400.0
2012-02-07 11:30:00,37.79,37.81,37.7,37.72,454700.0,28.6242,28.6394,28.556,28.5712,454700.0
2012-02-07 12:00:00,37.71,37.73,37.67,37.69,240100.0,28.5636,28.5788,28.5333,28.5485,240100.0
2012-02-07 12:30:00,37.69,37.72,37.68,37.71,169300.0,28.5485,28.5712,28.5409,28.5636,169300.0
2012-02-07 13:00:00,37.7,37.73,37.59,37.68,939500.0,28.556,28.5788,28.4727,28.5409,939500.0
2012-02-07 13:30:00,37.68,37.7,37.65,37.68,280100.0,28.5409,28.556,28.5182,28.5409,280100.0
2012-02-07 14:00:00,37.67,37.67,37.6,37.61,248500.0,28.5333,28.5333,28.4803,28.4879,248500.0
2012-02-07 14:30:00,37.6,37.63,37.53,37.54,296300.0,28.4803,28.503,28.4273,28.4348,296300.0
2012-02-07 15:00:00,37.55,37.72,37.55,37.7,520300.0,28.4424,28.5712,28.4424,28.556,520300.0
2012-02-07 15:30:00,37.7,37.7,37.6,37.6,1479100.0,28.556,28.556,28.4803,28.4803,1479100.0
2012-02-08 09:30:00,37.71,37.85,37.67,37.82,681700.0,28.5636,28.6697,28.5333,28.6469,681700.0
2012-02-08 10:00:00,37.83,37.88,37.76,37.79,494600.0,28.6545,28.6924,28.6015,28.6242,494600.0
2012-02-08 10:30:00,37.79,37.79,37.6,37.68,539200.0,28.6242,28.6242,28.4803,28.5409,539200.0
2012-02-08 11:00:00,37.68,37.69,37.43,37.5,437400.0,28.5409,28.5485,28.3515,28.4045,437400.0
2012-02-08 11:30:00,37.5,37.53,37.42,37.53,564600.0,28.4045,28.4273,28.344,28.4273,564600.0
2012-02-08 12:00:00,37.53,37.58,37.52,37.55,295400.0,28.4273,28.4651,28.4197,28.4424,295400.0
2012-02-08 12:30:00,37.55,37.6,37.51,37.59,308500.0,28.4424,28.4803,28.4121,28.4727,308500.0
2012-02-08 13:00:00,37.59,37.59,37.49,37.57,474400.0,28.4727,28.4727,28.397,28.4576,474400.0
2012-02-08 13:30:00,37.58,37.6,37.55,37.55,141800.0,28.4651,28.4803,28.4424,28.4424,141800.0
2012-02-08 14:00:00,37.56,37.63,37.54,37.6,497000.0,28.45,28.503,28.4348,28.4803,497000.0
2012-02-08 14:30:00,37.6,37.71,37.6,37.68,264000.0,28.4803,28.5636,28.4803,28.5409,264000.0
2012-02-08 15:00:00,37.68,37.71,37.66,37.68,158800.0,28.5409,28.5636,28.5257,28.5409,158800.0
2012-02-08 15:30:00,37.68,37.7,37.64,37.68,812300.0,28.5409,28.556,28.5106,28.5409,812300.0
2012-02-09 09:30:00,37.8,37.85,37.65,37.73,744200.0,28.6318,28.6697,28.5182,28.5788,744200.0
2012-02-09 10:00:00,37.72,37.77,37.46,37.52,766200.0,28.5712,28.6091,28.3743,28.4197,766200.0
2012-02-09 10:30:00,37.51,37.63,37.42,37.58,740100.0,28.4121,28.503,28.344,28.4651,740100.0
2012-02-09 11:00:00,37.59,37.6,37.52,37.56,278400.0,28.4727,28.4803,28.4197,28.45,278400.0
2012-02-09 11:30:00,37.56,37.66,37.48,37.66,736400.0,28.45,28.5257,28.3894,28.5257,736400.0
2012-02-09 12:00:00,37.66,37.69,37.63,37.63,750300.0,28.5257,28.5485,28.503,28.503,750300.0
2012-02-09 12:30:00,37.63,37.71,37.62,37.69,299300.0,28.503,28.5636,28.4954,28.5485,299300.0
2012-02-09 13:00:00,37.7,37.78,37.67,37.78,367400.0,28.556,28.6166,28.5333,28.6166,367400.0
2012-02-09 13:30:00,37.78,37.8,37.74,37.76,150600.0,28.6166,28.6318,28.5863,28.6015,150600.0
2012-02-09 14:00:00,37.75,37.8,37.72,37.8,222800.0,28.5939,28.6318,28.5712,28.6318,222800.0
2012-02-09 14:30:00,37.79,37.8,37.7,37.7,152900.0,28.6242,28.6318,28.556,28.556,152900.0
2012-02-09 15:00:00,37.69,37.75,37.68,37.72,173400.0,28.5485,28.5939,28.5409,28.5712,173400.0
2012-02-09 15:30:00,37.72,37.73,37.66,37.71,2011000.0,28.5712,28.5788,28.5257,28.5636,2011000.0
2012-02-10 09:30:00,37.19,37.21,37.02,37.03,1293100.0,28.1697,28.1849,28.041,28.0485,1293100.0
2012-02-10 10:00:00,37.03,37.04,36.87,36.98,2154600.0,28.0485,28.0561,27.9274,28.0107,2154600.0
2012-02-10 10:30:00,36.99,37.11,36.93,37.09,1087700.0,28.0182,28.1091,27.9728,28.094,1087700.0
2012-02-10 11:00:00,37.1,37.14,37.05,37.05,317200.0,28.1016,28.1319,28.0637,28.0637,317200.0
2012-02-10 11:30:00,37.04,37.1,37.02,37.05,221800.0,28.0561,28.1016,28.041,28.0637,221800.0
2012-02-10 12:00:00,37.05,37.08,36.99,36.99,382600.0,28.0637,28.0864,28.0182,28.0182,382600.0
2012-02-10 12:30:00,36.99,37.09,36.99,37.08,471200.0,28.0182,28.094,28.0182,28.0864,471200.0
2012-02-10 13:00:00,37.08,37.09,36.97,36.97,410000.0,28.0864,28.094,28.0031,28.0031,410000.0
2012-02-10 13:30:00,36.97,36.97,36.87,36.88,358400.0,28.0031,28.0031,27.9274,27.9349,358400.0
2012-02-10 14:00:00,36.87,36.97,36.84,36.97,716300.0,27.9274,28.0031,27.9046,28.0031,716300.0
2012-02-10 14:30:00,36.97,37.02,36.96,36.98,469100.0,28.0031,28.041,27.9955,28.0107,469100.0
2012-02-10 15:00:00,36.98,36.98,36.9,36.96,325800.0,28.0107,28.0107,27.9501,27.9955,325800.0
2012-02-10 15:30:00,36.97,37.06,36.95,37.04,2077300.0,28.0031,28.0713,27.9879,28.0561,2077300.0
2012-02-13 09:30:00,37.31,37.41,37.18,37.26,665400.0,28.2606,28.3364,28.1622,28.2228,665400.0
2012-02-13 10:00:00,37.27,37.29,37.11,37.18,503100.0,28.2303,28.2455,28.1091,28.1622,503100.0
2012-02-13 10:30:00,37.19,37.21,37.08,37.19,726600.0,28.1697,28.1849,28.0864,28.1697,726600.0
2012-02-13 11:00:00,37.19,37.22,37.16,37.19,357600.0,28.1697,28.1925,28.147,28.1697,357600.0
2012-02-13 11:30:00,37.19,37.23,37.16,37.18,653300.0,28.1697,28.2,28.147,28.1622,653300.0
2012-02-13 12:00:00,37.19,37.22,37.15,37.15,141100.0,28.1697,28.1925,28.1394,28.1394,141100.0
2012-02-13 12:30:00,37.15,37.18,37.1,37.18,270700.0,28.1394,28.1622,28.1016,28.1622,270700.0
2012-02-13 13:00:00,37.18,37.25,37.17,37.22,801200.0,28.1622,28.2152,28.1546,28.1925,801200.0
2012-02-13 13:30:00,37.21,37.26,37.21,37.22,122000.0,28.1849,28.2228,28.1849,28.1925,122000.0
2012-02-13 14:00:00,37.22,37.26,37.22,37.24,204000.0,28.1925,28.2228,28.1925,28.2076,204000.0
2012-02-13 14:30:00,37.23,37.27,37.21,37.21,247700.0,28.2,28.2303,28.1849,28.1849,247700.0
2012-02-13 15:00:00,37.22,37.25,37.19,37.22,229100.0,28.1925,28.2152,28.1697,28.1925,229100.0
2012-02-13 15:30:00,37.21,37.23,37.13,37.17,1178300.0,28.1849,28.2,28.1243,28.1546,1178300.0
2012-02-14 09:30:00,37.03,37.04,36.89,36.89,702000.0,28.0485,28.0561,27.9425,27.9425,702000.0
2012-02-14 10:00:00,36.88,36.91,36.74,36.8,806000.0,27.9349,27.9577,27.8289,27.8743,806000.0
2012-02-14 10:30:00,36.8,36.87,36.68,36.72,731700.0,27.8743,27.9274,27.7834,27.8137,731700.0
2012-02-14 11:00:00,36.72,36.82,36.72,36.78,374200.0,27.8137,27.8895,27.8137,27.8592,374200.0
2012-02-14 11:30:00,36.77,36.84,36.77,36.79,268400.0,27.8516,27.9046,27.8516,27.8668,268400.0
2012-02-14 12:00:00,36.8,36.81,36.71,36.72,189400.0,27.8743,27.8819,27.8062,27.8137,189400.0
2012-02-14 12:30:00,36.72,36.73,36.62,36.64,131500.0,27.8137,27.8213,27.738,27.7531,131500.0
2012-02-14 13:00:00,36.63,36.64,36.56,36.59,465900.0,27.7456,27.7531,27.6925,27.7153,465900.0
2012-02-14 13:30:00,36.59,36.66,36.56,36.58,362500.0,27.7153,27.7683,27.6925,27.7077,362500.0
2012-02-14 14:00:00,36.59,36.62,36.5,36.5,506600.0,27.7153,27.738,27.6471,27.6471,506600.0
2012-02-14 14:30:00,36.5,36.54,36.47,36.52,446300.0,27.6471,27.6774,27.6244,27.6622,446300.0
2012-02-14 15:00:00,36.52,36.57,36.41,36.43,882700.0,27.6622,27.7001,27.5789,27.5941,882700.0
2012-02-14 15:30:00,36.42,36.72,36.4,36.71,2420800.0,27.5865,27.8137,27.5713,27.8062,2420800.0
2012-02-15 09:30:00,36.88,36.88,36.69,36.78,1351300.0,27.9349,27.9349,27.791,27.8592,1351300.0
2012-02-15 10:00:00,36.78,36.81,36.62,36.78,1350200.0,27.8592,27.8819,27.738,27.8592,1350200.0
2012-02-15 10:30:00,36.78,36.85,36.71,36.77,415500.0,27.8592,27.9122,27.8062,27.8516,415500.0
2012-02-15 11:00:00,36.76,36.84,36.71,36.83,1048400.0,27.844,27.9046,27.8062,27.8971,1048400.0
2012-02-15 11:30:00,36.83,36.96,36.82,36.93,439700.0,27.8971,27.9955,27.8895,27.9728,439700.0
2012-02-15 12:00:00,36.94,36.94,36.89,36.92,325400.0,27.9804,27.9804,27.9425,27.9652,325400.0
2012-02-15 12:30:00,36.91,36.92,36.69,36.72,771400.0,27.9577,27.9652,27.791,27.8137,771400.0
2012-02-15 13:00:00,36.71,36.8,36.63,36.79,779600.0,27.8062,27.8743,27.7456,27.8668,779600.0
2012-02-15 13:30:00,36.8,36.83,36.72,36.82,266700.0,27.8743,27.8971,27.8137,27.8895,266700.0
2012-02-15 14:00:00,36.82,36.84,36.62,36.7,973200.0,27.8895,27.9046,27.738,27.7986,973200.0
2012-02-15 14:30:00,36.7,36.78,36.63,36.63,551900.0,27.7986,27.8592,27.7456,27.7456,551900.0
2012-02-15 15:00:00,36.63,36.7,36.6,36.69,1115400.0,27.7456,27.7986,27.7228,27.791,1115400.0
2012-02-15 15:30:00,36.68,36.8,36.66,36.72,1419900.0,27.7834,27.8743,27.7683,27.8137,1419900.0
2012-02-16 09:30:00,36.72,36.73,36.56,36.67,894300.0,27.8137,27.8213,27.6925,27.7759,894300.0
2012-02-16 10:00:00,36.67,36.82,36.65,36.81,819700.0,27.7759,27.8895,27.7607,27.8819,819700.0
2012-02-16 10:30:00,36.81,36.89,36.8,36.82,484600.0,27.8819,27.9425,27.8743,27.8895,484600.0
2012-02-16 11:00:00,36.82,36.92,36.82,36.91,431700.0,27.8895,27.9652,27.8895,27.9577,431700.0
2012-02-16 11:30:00,36.9,37.17,36.87,37.17,582600.0,27.9501,28.1546,27.9274,28.1546,582600.0
2012-02-16 12:00:00,37.16,37.27,37.12,37.23,578300.0,28.147,28.2303,28.1167,28.2,578300.0
2012-02-16 12:30:00,37.23,37.28,37.21,37.28,521500.0,28.2,28.2379,28.1849,28.2379,521500.0
2012-02-16 13:00:00,37.28,37.37,37.27,37.33,485400.0,28.2379,28.3061,28.2303,28.2758,485400.0
2012-02-16 13:30:00,37.33,37.38,37.27,37.33,558000.0,28.2758,28.3137,28.2303,28.2758,558000.0
2012-02-16 14:00:00,37.34,37.37,37.31,37.34,251400.0,28.2834,28.3061,28.2606,28.2834,251400.0
2012-02-16 14:30:00,37.35,37.39,37.32,37.33,257800.0,28.2909,28.3212,28.2682,28.2758,257800.0
2012-02-16 15:00:00,37.34,37.36,37.28,37.3,527200.0,28.2834,28.2985,28.2379,28.2531,527200.0
2012-02-16 15:30:00,37.29,37.37,37.27,37.32,2360300.0,28.2455,28.3061,28.2303,28.2682,2360300.0
2012-02-17 09:30:00,37.44,37.51,37.35,37.38,961500.0,28.3591,28.4121,28.2909,28.3137,961500.0
2012-02-17 10:00:00,37.38,37.39,37.3,37.36,820800.0,28.3137,28.3212,28.2531,28.2985,820800.0
2012-02-17 10:30:00,37.36,37.36,37.3,37.31,371500.0,28.2985,28.2985,28.2531,28.2606,371500.0
2012-02-17 11:00:00,37.31,37.32,37.23,37.26,447900.0,28.2606,28.2682,28.2,28.2228,447900.0
2012-02-17 11:30:00,37.27,37.32,37.24,37.28,1055500.0,28.2303,28.2682,28.2076,28.2379,1055500.0
2012-02-17 12:00:00,37.28,37.3,37.24,37.26,165600.0,28.2379,28.2531,28.2076,28.2228,165600.0
2012-02-17 12:30:00,37.26,37.27,37.24,37.26,88400.0,28.2228,28.2303,28.2076,28.2228,88400.0
2012-02-17 13:00:00,37.25,37.32,37.23,37.32,116900.0,28.2152,28.2682,28.2,28.2682,116900.0
2012-02-17 13:30:00,37.31,37.35,37.31,37.32,161000.0,28.2606,28.2909,28.2606,28.2682,161000.0
2012-02-17 14:00:00,37.32,37.36,37.31,37.35,113800.0,28.2682,28.2985,28.2606,28.2909,113800.0
2012-02-17 14:30:00,37.36,37.38,37.35,37.37,203800.0,28.2985,28.3137,28.2909,28.3061,203800.0
2012-02-17 15:00:00,37.37,37.4,37.35,37.39,269800.0,28.3061,28.3288,28.2909,28.3212,269800.0
2012-02-17 15:30:00,37.39,37.4,37.34,37.36,1548600.0,28.3212,28.3288,28.2834,28.2985,1548600.0
2012-02-21 09:30:00,37.61,37.66,37.48,37.54,1008500.0,28.4879,28.5257,28.3894,28.4348,1008500.0
2012-02-21 10:00:00,37.55,37.7,37.52,37.68,857800.0,28.4424,28.556,28.4197,28.5409,857800.0
2012-02-21 10:30:00,37.68,37.81,37.68,37.81,368600.0,28.5409,28.6394,28.5409,28.6394,368600.0
2012-02-21 11:00:00,37.8,37.82,37.72,37.75,381700.0,28.6318,28.6469,28.5712,28.5939,381700.0
2012-02-21 11:30:00,37.76,37.76,37.69,37.71,307700.0,28.6015,28.6015,28.5485,28.5636,307700.0
2012-02-21 12:00:00,37.71,37.84,37.71,37.82,436600.0,28.5636,28.6621,28.5636,28.6469,436600.0
2012-02-21 12:30:00,37.82,37.84,37.79,37.83,305500.0,28.6469,28.6621,28.6242,28.6545,305500.0
2012-02-21 13:00:00,37.83,37.86,37.81,37.82,261500.0,28.6545,28.6772,28.6394,28.6469,261500.0
2012-02-21 13:30:00,37.82,37.85,37.73,37.74,320000.0,28.6469,28.6697,28.5788,28.5863,320000.0
2012-02-21 14:00:00,37.75,37.76,37.59,37.67,323900.0,28.5939,28.6015,28.4727,28.5333,323900.0
2012-02-21 14:30:00,37.68,37.68,37.49,37.52,514200.0,28.5409,28.5409,28.397,28.4197,514200.0
2012-02-21 15:00:00,37.51,37.58,37.44,37.48,758300.0,28.4121,28.4651,28.3591,28.3894,758300.0
2012-02-21 15:30:00,37.47,37.61,37.42,37.58,1621900.0,28.3818,28.4879,28.344,28.4651,1621900.0
2012-02-22 09:30:00,37.58,37.71,37.49,37.61,557100.0,28.4651,28.5636,28.397,28.4879,557100.0
2012-02-22 10:00:00,37.61,37.67,37.48,37.54,789000.0,28.4879,28.5333,28.3894,28.4348,789000.0
2012-02-22 10:30:00,37.53,37.62,37.45,37.58,413300.0,28.4273,28.4954,28.3667,28.4651,413300.0
2012-02-22 11:00:00,37.58,37.68,37.54,37.55,420200.0,28.4651,28.5409,28.4348,28.4424,420200.0
2012-02-22 11:30:00,37.55,37.57,37.4,37.44,430900.0,28.4424,28.4576,28.3288,28.3591,430900.0
2012-02-22 12:00:00,37.43,37.45,37.34,37.44,264200.0,28.3515,28.3667,28.2834,28.3591,264200.0
2012-02-22 12:30:00,37.44,37.48,37.41,37.47,190100.0,28.3591,28.3894,28.3364,28.3818,190100.0
2012-02-22 13:00:00,37.47,37.64,37.45,37.61,239900.0,28.3818,28.5106,28.3667,28.4879,239900.0
2012-02-22 13:30:00,37.61,37.65,37.54,37.63,305900.0,28.4879,28.5182,28.4348,28.503,305900.0
2012-02-22 14:00:00,37.63,37.71,37.58,37.69,325000.0,28.503,28.5636,28.4651,28.5485,325000.0
2012-02-22 14:30:00,37.68,37.69,37.56,37.56,254400.0,28.5409,28.5485,28.45,28.45,254400.0
2012-02-22 15:00:00,37.57,37.6,37.54,37.59,324400.0,28.4576,28.4803,28.4348,28.4727,324400.0
2012-02-22 15:30:00,37.58,37.61,37.47,37.52,961400.0,28.4651,28.4879,28.3818,28.4197,961400.0
2012-02-23 09:30:00,37.54,37.54,37.28,37.36,591900.0,28.4348,28.4348,28.2379,28.2985,591900.0
2012-02-23 10:00:00,37.36,37.55,37.36,37.52,455900.0,28.2985,28.4424,28.2985,28.4197,455900.0
2012-02-23 10:30:00,37.51,37.6,37.45,37.59,527700.0,28.4121,28.4803,28.3667,28.4727,527700.0
2012-02-23 11:00:00,37.59,37.64,37.53,37.63,585200.0,28.4727,28.5106,28.4273,28.503,585200.0
2012-02-23 11:30:00,37.63,37.63,37.55,37.57,182700.0,28.503,28.503,28.4424,28.4576,182700.0
2012-02-23 12:00:00,37.57,37.62,37.55,37.62,168100.0,28.4576,28.4954,28.4424,28.4954,168100.0
2012-02-23 12:30:00,37.61,37.64,37.6,37.61,145700.0,28.4879,28.5106,28.4803,28.4879,145700.0
2012-02-23 13:00:00,37.61,37.61,37.52,37.53,112900.0,28.4879,28.4879,28.4197,28.4273,112900.0
2012-02-23 13:30:00,37.51,37.58,37.47,37.55,153400.0,28.4121,28.4651,28.3818,28.4424,153400.0
2012-02-23 14:00:00,37.55,37.56,37.51,37.53,157900.0,28.4424,28.45,28.4121,28.4273,157900.0
2012-02-23 14:30:00,37.54,37.57,37.48,37.48,231900.0,28.4348,28.4576,28.3894,28.3894,231900.0
2012-02-23 15:00:00,37.49,37.62,37.49,37.59,472100.0,28.397,28.4954,28.397,28.4727,472100.0
2012-02-23 15:30:00,37.59,37.61,37.55,37.57,935300.0,28.4727,28.4879,28.4424,28.4576,935300.0
2012-02-24 09:30:00,37.68,37.7,37.54,37.69,636200.0,28.5409,28.556,28.4348,28.5485,636200.0
2012-02-24 10:00:00,37.69,37.74,37.62,37.67,545500.0,28.5485,28.5863,28.4954,28.5333,545500.0
2012-02-24 10:30:00,37.66,37.73,37.64,37.69,222200.0,28.5257,28.5788,28.5106,28.5485,222200.0
2012-02-24 11:00:00,37.69,37.74,37.68,37.73,161700.0,28.5485,28.5863,28.5409,28.5788,161700.0
2012-02-24 11:30:00,37.73,37.77,37.7,37.77,405800.0,28.5788,28.6091,28.556,28.6091,405800.0
2012-02-24 12:00:00,37.77,37.77,37.73,37.76,220400.0,28.6091,28.6091,28.5788,28.6015,220400.0
2012-02-24 12:30:00,37.75,37.76,37.72,37.74,123200.0,28.5939,28.6015,28.5712,28.5863,123200.0
2012-02-24 13:00:00,37.75,37.78,37.74,37.74,228300.0,28.5939,28.6166,28.5863,28.5863,228300.0
2012-02-24 13:30:00,37.74,37.74,37.65,37.67,177900.0,28.5863,28.5863,28.5182,28.5333,177900.0
2012-02-24 14:00:00,37.68,37.69,37.53,37.53,251100.0,28.5409,28.5485,28.4273,28.4273,251100.0
2012-02-24 14:30:00,37.53,37.55,37.47,37.54,339900.0,28.4273,28.4424,28.3818,28.4348,339900.0
2012-02-24 15:00:00,37.55,37.58,37.5,37.5,119500.0,28.4424,28.4651,28.4045,28.4045,119500.0
2012-02-24 15:30:00,37.5,37.56,37.48,37.56,725100.0,28.4045,28.45,28.3894,28.45,725100.0
2012-02-27 09:30:00,37.34,37.35,37.16,37.29,1039400.0,28.2834,28.2909,28.147,28.2455,1039400.0
2012-02-27 10:00:00,37.3,37.46,37.29,37.42,610200.0,28.2531,28.3743,28.2455,28.344,610200.0
2012-02-27 10:30:00,37.42,37.55,37.38,37.49,546500.0,28.344,28.4424,28.3137,28.397,546500.0
2012-02-27 11:00:00,37.5,37.63,37.5,37.59,522800.0,28.4045,28.503,28.4045,28.4727,522800.0
2012-02-27 11:30:00,37.59,37.62,37.54,37.61,308000.0,28.4727,28.4954,28.4348,28.4879,308000.0
2012-02-27 12:00:00,37.6,37.63,37.55,37.62,202200.0,28.4803,28.503,28.4424,28.4954,202200.0
2012-02-27 12:30:00,37.62,37.7,37.6,37.65,392200.0,28.4954,28.556,28.4803,28.5182,392200.0
2012-02-27 13:00:00,37.65,37.66,37.61,37.61,187400.0,28.5182,28.5257,28.4879,28.4879,187400.0
2012-02-27 13:30:00,37.61,37.66,37.58,37.6,132400.0,28.4879,28.5257,28.4651,28.4803,132400.0
2012-02-27 14:00:00,37.6,37.63,37.59,37.6,123900.0,28.4803,28.503,28.4727,28.4803,123900.0
2012-02-27 14:30:00,37.6,37.63,37.59,37.61,264300.0,28.4803,28.503,28.4727,28.4879,264300.0
2012-02-27 15:00:00,37.61,37.7,37.59,37.62,1053100.0,28.4879,28.556,28.4727,28.4954,1053100.0
2012-02-27 15:30:00,37.62,37.68,37.58,37.59,1587300.0,28.4954,28.5409,28.4651,28.4727,1587300.0
2012-02-28 09:30:00,37.57,37.75,37.51,37.74,935700.0,28.4576,28.5939,28.4121,28.5863,935700.0
2012-02-28 10:00:00,37.73,37.8,37.63,37.71,1239500.0,28.5788,28.6318,28.503,28.5636,1239500.0
2012-02-28 10:30:00,37.7,37.81,37.67,37.76,762500.0,28.556,28.6394,28.5333,28.6015,762500.0
2012-02-28 11:00:00,37.76,37.81,37.69,37.77,581500.0,28.6015,28.6394,28.5485,28.6091,581500.0
2012-02-28 11:30:00,37.78,37.8,37.69,37.72,345100.0,28.6166,28.6318,28.5485,28.5712,345100.0
2012-02-28 12:00:00,37.72,37.75,37.68,37.72,274100.0,28.5712,28.5939,28.5409,28.5712,274100.0
2012-02-28 12:30:00,37.72,37.74,37.68,37.68,342600.0,28.5712,28.5863,28.5409,28.5409,342600.0
2012-02-28 13:00:00,37.68,37.72,37.66,37.66,247500.0,28.5409,28.5712,28.5257,28.5257,247500.0
2012-02-28 13:30:00,37.66,37.66,37.52,37.56,689500.0,28.5257,28.5257,28.4197,28.45,689500.0
2012-02-28 14:00:00,37.56,37.6,37.53,37.55,404100.0,28.45,28.4803,28.4273,28.4424,404100.0
2012-02-28 14:30:00,37.55,37.61,37.54,37.6,374300.0,28.4424,28.4879,28.4348,28.4803,374300.0
2012-02-28 15:00:00,37.6,37.66,37.58,37.65,349600.0,28.4803,28.5257,28.4651,28.5182,349600.0
2012-02-28 15:30:00,37.65,37.69,37.62,37.67,1509400.0,28.5182,28.5485,28.4954,28.5333,1509400.0
2012-02-29 09:30:00,37.71,37.81,37.61,37.73,1081600.0,28.5636,28.6394,28.4879,28.5788,1081600.0
2012-02-29 10:00:00,37.73,37.75,37.51,37.55,626700.0,28.5788,28.5939,28.4121,28.4424,626700.0
2012-02-29 10:30:00,37.54,37.54,36.94,37.09,4299300.0,28.4348,28.4348,27.9804,28.094,4299300.0
2012-02-29 11:00:00,37.1,37.23,36.96,36.96,1464600.0,28.1016,28.2,27.9955,27.9955,1464600.0
2012-02-29 11:30:00,36.96,37.19,36.95,37.15,1135500.0,27.9955,28.1697,27.9879,28.1394,1135500.0
2012-02-29 12:00:00,37.15,37.27,37.11,37.23,1300900.0,28.1394,28.2303,28.1091,28.2,1300900.0
2012-02-29 12:30:00,37.23,37.25,37.12,37.22,312200.0,28.2,28.2152,28.1167,28.1925,312200.0
2012-02-29 13:00:00,37.22,37.28,37.14,37.17,655400.0,28.1925,28.2379,28.1319,28.1546,655400.0
2012-02-29 13:30:00,37.16,37.21,37.06,37.08,1068500.0,28.147,28.1849,28.0713,28.0864,1068500.0
2012-02-29 14:00:00,37.08,37.18,37.07,37.16,670100.0,28.0864,28.1622,28.0788,28.147,670100.0
2012-02-29 14:30:00,37.15,37.17,37.06,37.07,445900.0,28.1394,28.1546,28.0713,28.0788,445900.0
2012-02-29 15:00:00,37.08,37.08,36.99,37.03,374400.0,28.0864,28.0864,28.0182,28.0485,374400.0
2012-02-29 15:30:00,37.02,37.11,36.9,37.01,3199200.0,28.041,28.1091,27.9501,28.0334,3199200.0
2012-03-01 09:30:00,37.19,37.42,37.19,37.38,1503300.0,28.1697,28.344,28.1697,28.3137,1503300.0
2012-03-01 10:00:00,37.38,37.44,37.14,37.39,1274800.0,28.3137,28.3591,28.1319,28.3212,1274800.0
2012-03-01 10:30:00,37.39,37.4,37.24,37.32,739400.0,28.3212,28.3288,28.2076,28.2682,739400.0
2012-03-01 11:00:00,37.33,37.38,37.2,37.3,1173200.0,28.2758,28.3137,28.1773,28.2531,1173200.0
2012-03-01 11:30:00,37.3,37.39,37.27,37.38,333000.0,28.2531,28.3212,28.2303,28.3137,333000.0
2012-03-01 12:00:00,37.37,37.46,37.32,37.4,737800.0,28.3061,28.3743,28.2682,28.3288,737800.0
2012-03-01 12:30:00,37.4,37.41,37.35,37.38,501000.0,28.3288,28.3364,28.2909,28.3137,501000.0
2012-03-01 13:00:00,37.39,37.48,37.36,37.47,510600.0,28.3212,28.3894,28.2985,28.3818,510600.0
2012-03-01 13:30:00,37.46,37.52,37.45,37.46,223900.0,28.3743,28.4197,28.3667,28.3743,223900.0
2012-03-01 14:00:00,37.46,37.49,37.4,37.42,310600.0,28.3743,28.397,28.3288,28.344,310600.0
2012-03-01 14:30:00,37.42,37.45,37.38,37.42,775800.0,28.344,28.3667,28.3137,28.344,775800.0
2012-03-01 15:00:00,37.43,37.43,37.27,37.37,776100.0,28.3515,28.3515,28.2303,28.3061,776100.0
2012-03-01 15:30:00,37.37,37.43,37.27,37.41,1933100.0,28.3061,28.3515,28.2303,28.3364,1933100.0
2012-03-02 09:30:00,37.24,37.43,37.24,37.31,666700.0,28.2076,28.3515,28.2076,28.2606,666700.0
2012-03-02 10:00:00,37.32,37.54,37.26,37.51,1435400.0,28.2682,28.4348,28.2228,28.4121,1435400.0
2012-03-02 10:30:00,37.51,37.58,37.42,37.5,559600.0,28.4121,28.4651,28.344,28.4045,559600.0
2012-03-02 11:00:00,37.5,37.52,37.41,37.43,696100.0,28.4045,28.4197,28.3364,28.3515,696100.0
2012-03-02 11:30:00,37.43,37.48,37.32,37.35,553600.0,28.3515,28.3894,28.2682,28.2909,553600.0
2012-03-02 12:00:00,37.34,37.37,37.19,37.23,835700.0,28.2834,28.3061,28.1697,28.2,835700.0
2012-03-02 12:30:00,37.23,37.28,37.2,37.22,284200.0,28.2,28.2379,28.1773,28.1925,284200.0
2012-03-02 13:00:00,37.21,37.24,37.07,37.14,739900.0,28.1849,28.2076,28.0788,28.1319,739900.0
2012-03-02 13:30:00,37.15,37.25,37.15,37.25,351800.0,28.1394,28.2152,28.1394,28.2152,351800.0
2012-03-02 14:00:00,37.25,37.31,37.24,37.25,224400.0,28.2152,28.2606,28.2076,28.2152,224400.0
2012-03-02 14:30:00,37.26,37.31,37.23,37.3,395100.0,28.2228,28.2606,28.2,28.2531,395100.0
2012-03-02 15:00:00,37.29,37.33,37.25,37.33,325600.0,28.2455,28.2758,28.2152,28.2758,325600.0
2012-03-02 15:30:00,37.33,37.38,37.25,37.29,1527600.0,28.2758,28.3137,28.2152,28.2455,1527600.0
2012-03-05 09:30:00,37.18,37.18,36.83,36.9,1781900.0,28.1622,28.1622,27.8971,27.9501,1781900.0
2012-03-05 10:00:00,36.9,37.02,36.64,36.66,2259800.0,27.9501,28.041,27.7531,27.7683,2259800.0
2012-03-05 10:30:00,36.67,36.77,36.64,36.72,962600.0,27.7759,27.8516,27.7531,27.8137,962600.0
2012-03-05 11:00:00,36.72,36.74,36.57,36.62,845500.0,27.8137,27.8289,27.7001,27.738,845500.0
2012-03-05 11:30:00,36.62,36.68,36.59,36.6,639000.0,27.738,27.7834,27.7153,27.7228,639000.0
2012-03-05 12:00:00,36.59,36.64,36.57,36.61,209500.0,27.7153,27.7531,27.7001,27.7304,209500.0
2012-03-05 12:30:00,36.61,36.63,36.55,36.56,163000.0,27.7304,27.7456,27.685,27.6925,163000.0
2012-03-05 13:00:00,36.56,36.61,36.56,36.58,408700.0,27.6925,27.7304,27.6925,27.7077,408700.0
2012-03-05 13:30:00,36.57,36.58,36.48,36.51,238200.0,27.7001,27.7077,27.6319,27.6547,238200.0
2012-03-05 14:00:00,36.51,36.64,36.5,36.63,212900.0,27.6547,27.7531,27.6471,27.7456,212900.0
2012-03-05 14:30:00,36.63,36.74,36.58,36.71,661300.0,27.7456,27.8289,27.7077,27.8062,661300.0
2012-03-05 15:00:00,36.72,36.74,36.67,36.7,315800.0,27.8137,27.8289,27.7759,27.7986,315800.0
2012-03-05 15:30:00,36.7,36.73,36.65,36.7,1971400.0,27.7986,27.8213,27.7607,27.7986,1971400.0
2012-03-06 09:30:00,36.13,36.13,35.89,35.9,1819900.0,27.3668,27.3668,27.185,27.1926,1819900.0
2012-03-06 10:00:00,35.9,36.0,35.8,35.84,1198300.0,27.1926,27.2684,27.1169,27.1472,1198300.0
2012-03-06 10:30:00,35.83,35.96,35.83,35.9,1117600.0,27.1396,27.2381,27.1396,27.1926,1117600.0
2012-03-06 11:00:00,35.89,36.03,35.89,36.0,602800.0,27.185,27.2911,27.185,27.2684,602800.0
2012-03-06 11:30:00,35.99,35.99,35.86,35.92,967000.0,27.2608,27.2608,27.1623,27.2078,967000.0
2012-03-06 12:00:00,35.92,35.96,35.8,35.82,676800.0,27.2078,27.2381,27.1169,27.132,676800.0
2012-03-06 12:30:00,35.83,35.89,35.83,35.85,234300.0,27.1396,27.185,27.1396,27.1547,234300.0
2012-03-06 13:00:00,35.84,35.92,35.83,35.9,268700.0,27.1472,27.2078,27.1396,27.1926,268700.0
2012-03-06 13:30:00,35.91,36.0,35.89,35.96,570200.0,27.2002,27.2684,27.185,27.2381,570200.0
2012-03-06 14:00:00,35.95,36.0,35.86,35.87,800800.0,27.2305,27.2684,27.1623,27.1699,800800.0
2012-03-06 14:30:00,35.87,35.92,35.81,35.81,653600.0,27.1699,27.2078,27.1245,27.1245,653600.0
2012-03-06 15:00:00,35.81,35.91,35.81,35.9,696500.0,27.1245,27.2002,27.1245,27.1926,696500.0
2012-03-06 15:30:00,35.9,35.97,35.86,35.94,3810500.0,27.1926,27.2456,27.1623,27.2229,3810500.0
2012-03-07 09:30:00,36.15,36.17,35.91,36.02,682400.0,27.382,27.3971,27.2002,27.2835,682400.0
2012-03-07 10:00:00,36.02,36.02,35.81,35.87,671500.0,27.2835,27.2835,27.1245,27.1699,671500.0
2012-03-07 10:30:00,35.87,35.92,35.81,35.89,544800.0,27.1699,27.2078,27.1245,27.185,544800.0
2012-03-07 11:00:00,35.89,36.09,35.89,36.05,1585200.0,27.185,27.3365,27.185,27.3062,1585200.0
2012-03-07 11:30:00,36.05,36.1,36.04,36.1,638300.0,27.3062,27.3441,27.2987,27.3441,638300.0
2012-03-07 12:00:00,36.09,36.1,35.98,36.01,387900.0,27.3365,27.3441,27.2532,27.2759,387900.0
2012-03-07 12:30:00,36.01,36.06,35.98,36.03,417200.0,27.2759,27.3138,27.2532,27.2911,417200.0
2012-03-07 13:00:00,36.04,36.09,36.0,36.07,505200.0,27.2987,27.3365,27.2684,27.3214,505200.0
2012-03-07 13:30:00,36.07,36.08,35.98,36.01,472300.0,27.3214,27.329,27.2532,27.2759,472300.0
2012-03-07 14:00:00,36.02,36.09,36.02,36.06,1299700.0,27.2835,27.3365,27.2835,27.3138,1299700.0
2012-03-07 14:30:00,36.07,36.1,36.0,36.09,536600.0,27.3214,27.3441,27.2684,27.3365,536600.0
2012-03-07 15:00:00,36.09,36.14,36.05,36.11,1224100.0,27.3365,27.3744,27.3062,27.3517,1224100.0
2012-03-07 15:30:00,36.11,36.16,36.04,36.05,4526700.0,27.3517,27.3896,27.2987,27.3062,4526700.0
2012-03-08 09:30:00,36.46,36.57,36.38,36.38,1808100.0,27.6168,27.7001,27.5562,27.5562,1808100.0
2012-03-08 10:00:00,36.38,36.39,36.24,36.34,870700.0,27.5562,27.5638,27.4502,27.5259,870700.0
2012-03-08 10:30:00,36.34,36.5,36.34,36.5,383000.0,27.5259,27.6471,27.5259,27.6471,383000.0
2012-03-08 11:00:00,36.5,36.58,36.49,36.52,243900.0,27.6471,27.7077,27.6395,27.6622,243900.0
2012-03-08 11:30:00,36.52,36.53,36.48,36.53,359500.0,27.6622,27.6698,27.6319,27.6698,359500.0
2012-03-08 12:00:00,36.53,36.57,36.52,36.57,211400.0,27.6698,27.7001,27.6622,27.7001,211400.0
2012-03-08 12:30:00,36.57,36.63,36.56,36.6,318100.0,27.7001,27.7456,27.6925,27.7228,318100.0
2012-03-08 13:00:00,36.59,36.59,36.53,36.55,541400.0,27.7153,27.7153,27.6698,27.685,541400.0
2012-03-08 13:30:00,36.55,36.57,36.53,36.53,238200.0,27.685,27.7001,27.6698,27.6698,238200.0
2012-03-08 14:00:00,36.53,36.56,36.51,36.55,171600.0,27.6698,27.6925,27.6547,27.685,171600.0
2012-03-08 14:30:00,36.55,36.67,36.52,36.65,390600.0,27.685,27.7759,27.6622,27.7607,390600.0
2012-03-08 15:00:00,36.65,36.7,36.6,36.68,800700.0,27.7607,27.7986,27.7228,27.7834,800700.0
2012-03-08 15:30:00,36.68,36.7,36.61,36.63,1377100.0,27.7834,27.7986,27.7304,27.7456,1377100.0
2012-03-09 09:30:00,36.73,36.78,36.52,36.64,899300.0,27.8213,27.8592,27.6622,27.7531,899300.0
2012-03-09 10:00:00,36.64,36.81,36.63,36.77,781100.0,27.7531,27.8819,27.7456,27.8516,781100.0
2012-03-09 10:30:00,36.78,36.99,36.78,36.86,777500.0,27.8592,28.0182,27.8592,27.9198,777500.0
2012-03-09 11:00:00,36.87,36.9,36.81,36.82,391400.0,27.9274,27.9501,27.8819,27.8895,391400.0
2012-03-09 11:30:00,36.82,36.89,36.8,36.87,140600.0,27.8895,27.9425,27.8743,27.9274,140600.0
2012-03-09 12:00:00,36.88,36.9,36.83,36.87,127700.0,27.9349,27.9501,27.8971,27.9274,127700.0
2012-03-09 12:30:00,36.86,36.86,36.82,36.83,205300.0,27.9198,27.9198,27.8895,27.8971,205300.0
2012-03-09 13:00:00,36.83,36.83,36.73,36.73,358900.0,27.8971,27.8971,27.8213,27.8213,358900.0
2012-03-09 13:30:00,36.73,36.83,36.73,36.81,263300.0,27.8213,27.8971,27.8213,27.8819,263300.0
2012-03-09 14:00:00,36.82,36.84,36.74,36.74,260700.0,27.8895,27.9046,27.8289,27.8289,260700.0
2012-03-09 14:30:00,36.75,36.77,36.54,36.6,969000.0,27.8365,27.8516,27.6774,27.7228,969000.0
2012-03-09 15:00:00,36.61,36.66,36.6,36.62,652800.0,27.7304,27.7683,27.7228,27.738,652800.0
2012-03-09 15:30:00,36.62,36.67,36.58,36.65,1353500.0,27.738,27.7759,27.7077,27.7607,1353500.0
2012-03-12 09:30:00,36.63,36.83,36.56,36.67,829600.0,27.7456,27.8971,27.6925,27.7759,829600.0
2012-03-12 10:00:00,36.66,36.66,36.48,36.52,719000.0,27.7683,27.7683,27.6319,27.6622,719000.0
2012-03-12 10:30:00,36.52,36.61,36.43,36.54,453700.0,27.6622,27.7304,27.5941,27.6774,453700.0
2012-03-12 11:00:00,36.54,36.56,36.44,36.45,486500.0,27.6774,27.6925,27.6016,27.6092,486500.0
2012-03-12 11:30:00,36.45,36.54,36.42,36.44,329400.0,27.6092,27.6774,27.5865,27.6016,329400.0
2012-03-12 12:00:00,36.44,36.51,36.39,36.45,265900.0,27.6016,27.6547,27.5638,27.6092,265900.0
2012-03-12 12:30:00,36.45,36.46,36.38,36.44,140900.0,27.6092,27.6168,27.5562,27.6016,140900.0
2012-03-12 13:00:00,36.43,36.44,36.38,36.41,152900.0,27.5941,27.6016,27.5562,27.5789,152900.0
2012-03-12 13:30:00,36.42,36.5,36.41,36.45,258300.0,27.5865,27.6471,27.5789,27.6092,258300.0
2012-03-12 14:00:00,36.45,36.49,36.42,36.48,476400.0,27.6092,27.6395,27.5865,27.6319,476400.0
2012-03-12 14:30:00,36.48,36.49,36.43,36.45,157500.0,27.6319,27.6395,27.5941,27.6092,157500.0
2012-03-12 15:00:00,36.45,36.5,36.42,36.49,286800.0,27.6092,27.6471,27.5865,27.6395,286800.0
2012-03-12 15:30:00,36.48,36.49,36.41,36.44,864100.0,27.6319,27.6395,27.5789,27.6016,864100.0
2012-03-13 09:30:00,36.66,36.74,36.59,36.64,597800.0,27.7683,27.8289,27.7153,27.7531,597800.0
2012-03-13 10:00:00,36.64,36.76,36.62,36.72,749200.0,27.7531,27.844,27.738,27.8137,749200.0
2012-03-13 10:30:00,36.73,36.84,36.73,36.76,690600.0,27.8213,27.9046,27.8213,27.844,690600.0
2012-03-13 11:00:00,36.77,36.85,36.77,36.82,290600.0,27.8516,27.9122,27.8516,27.8895,290600.0
2012-03-13 11:30:00,36.82,36.91,36.82,36.83,411000.0,27.8895,27.9577,27.8895,27.8971,411000.0
2012-03-13 12:00:00,36.83,36.87,36.82,36.86,157400.0,27.8971,27.9274,27.8895,27.9198,157400.0
2012-03-13 12:30:00,36.87,36.9,36.83,36.9,282800.0,27.9274,27.9501,27.8971,27.9501,282800.0
2012-03-13 13:00:00,36.9,36.94,36.87,36.87,186000.0,27.9501,27.9804,27.9274,27.9274,186000.0
2012-03-13 13:30:00,36.88,36.88,36.8,36.8,238200.0,27.9349,27.9349,27.8743,27.8743,238200.0
2012-03-13 14:00:00,36.81,36.9,36.75,36.78,535200.0,27.8819,27.9501,27.8365,27.8592,535200.0
2012-03-13 14:30:00,36.78,36.87,36.72,36.79,729900.0,27.8592,27.9274,27.8137,27.8668,729900.0
2012-03-13 15:00:00,36.79,37.02,36.78,36.94,1082700.0,27.8668,28.041,27.8592,27.9804,1082700.0
2012-03-13 15:30:00,36.94,37.08,36.93,37.06,2310300.0,27.9804,28.0864,27.9728,28.0713,2310300.0
2012-03-14 09:30:00,37.02,37.08,36.96,37.04,1163400.0,28.041,28.0864,27.9955,28.0561,1163400.0
2012-03-14 10:00:00,37.04,37.09,37.0,37.05,1348000.0,28.0561,28.094,28.0258,28.0637,1348000.0
2012-03-14 10:30:00,37.05,37.07,36.9,36.91,380500.0,28.0637,28.0788,27.9501,27.9577,380500.0
2012-03-14 11:00:00,36.91,36.92,36.82,36.84,490300.0,27.9577,27.9652,27.8895,27.9046,490300.0
2012-03-14 11:30:00,36.83,36.84,36.78,36.8,232800.0,27.8971,27.9046,27.8592,27.8743,232800.0
2012-03-14 12:00:00,36.81,36.83,36.77,36.82,254300.0,27.8819,27.8971,27.8516,27.8895,254300.0
2012-03-14 12:30:00,36.81,36.92,36.81,36.89,221600.0,27.8819,27.9652,27.8819,27.9425,221600.0
2012-03-14 13:00:00,36.9,37.04,36.88,37.02,750000.0,27.9501,28.0561,27.9349,28.041,750000.0
2012-03-14 13:30:00,37.01,37.01,36.76,36.78,764200.0,28.0334,28.0334,27.844,27.8592,764200.0
2012-03-14 14:00:00,36.78,36.86,36.76,36.83,401700.0,27.8592,27.9198,27.844,27.8971,401700.0
2012-03-14 14:30:00,36.82,36.84,36.77,36.82,349900.0,27.8895,27.9046,27.8516,27.8895,349900.0
2012-03-14 15:00:00,36.82,36.89,36.75,36.88,493400.0,27.8895,27.9425,27.8365,27.9349,493400.0
2012-03-14 15:30:00,36.88,36.91,36.83,36.89,1065800.0,27.9349,27.9577,27.8971,27.9425,1065800.0
2012-03-15 09:30:00,36.95,37.03,36.84,37.03,663700.0,27.9879,28.0485,27.9046,28.0485,663700.0
2012-03-15 10:00:00,37.03,37.15,36.95,37.05,1054200.0,28.0485,28.1394,27.9879,28.0637,1054200.0
2012-03-15 10:30:00,37.05,37.11,36.95,36.95,446100.0,28.0637,28.1091,27.9879,27.9879,446100.0
2012-03-15 11:00:00,36.96,37.05,36.91,37.0,385100.0,27.9955,28.0637,27.9577,28.0258,385100.0
2012-03-15 11:30:00,37.0,37.04,36.91,36.97,207200.0,28.0258,28.0561,27.9577,28.0031,207200.0
2012-03-15 12:00:00,36.97,37.1,36.97,37.06,528100.0,28.0031,28.1016,28.0031,28.0713,528100.0
2012-03-15 12:30:00,37.06,37.11,37.03,37.09,327500.0,28.0713,28.1091,28.0485,28.094,327500.0
2012-03-15 13:00:00,37.09,37.11,37.04,37.05,265900.0,28.094,28.1091,28.0561,28.0637,265900.0
2012-03-15 13:30:00,37.05,37.09,37.03,37.03,263900.0,28.0637,28.094,28.0485,28.0485,263900.0
2012-03-15 14:00:00,37.03,37.11,37.02,37.09,401700.0,28.0485,28.1091,28.041,28.094,401700.0
2012-03-15 14:30:00,37.09,37.12,37.07,37.11,213900.0,28.094,28.1167,28.0788,28.1091,213900.0
2012-03-15 15:00:00,37.12,37.13,37.06,37.12,321300.0,28.1167,28.1243,28.0713,28.1167,321300.0
2012-03-15 15:30:00,37.12,37.16,37.1,37.15,1723600.0,28.1167,28.147,28.1016,28.1394,1723600.0
2012-03-16 09:30:00,37.1,37.31,37.1,37.17,669900.0,28.2086,28.3682,28.2086,28.2618,669900.0
2012-03-16 10:00:00,37.17,37.27,37.14,37.15,1103600.0,28.2618,28.3378,28.239,28.2466,1103600.0
2012-03-16 10:30:00,37.16,37.22,37.12,37.16,1035000.0,28.2542,28.2998,28.2238,28.2542,1035000.0
2012-03-16 11:00:00,37.16,37.2,37.06,37.1,825800.0,28.2542,28.2846,28.1782,28.2086,825800.0
2012-03-16 11:30:00,37.09,37.16,37.07,37.16,588000.0,28.201,28.2542,28.1858,28.2542,588000.0
2012-03-16 12:00:00,37.16,37.18,37.11,37.17,612600.0,28.2542,28.2694,28.2162,28.2618,612600.0
2012-03-16 12:30:00,37.17,37.24,37.17,37.19,287400.0,28.2618,28.315,28.2618,28.277,287400.0
2012-03-16 13:00:00,37.19,37.23,37.18,37.23,481000.0,28.277,28.3074,28.2694,28.3074,481000.0
2012-03-16 13:30:00,37.23,37.27,37.23,37.27,508800.0,28.3074,28.3378,28.3074,28.3378,508800.0
2012-03-16 14:00:00,37.25,37.27,37.2,37.22,758400.0,28.3226,28.3378,28.2846,28.2998,758400.0
2012-03-16 14:30:00,37.21,37.22,37.18,37.19,438700.0,28.2922,28.2998,28.2694,28.277,438700.0
2012-03-16 15:00:00,37.19,37.19,37.1,37.13,713900.0,28.277,28.277,28.2086,28.2314,713900.0
2012-03-16 15:30:00,37.13,37.19,37.11,37.14,2518500.0,28.2314,28.277,28.2162,28.239,2518500.0
2012-03-19 09:30:00,37.1,37.39,37.08,37.35,981000.0,28.2086,28.4291,28.1934,28.3987,981000.0
2012-03-19 10:00:00,37.34,37.37,37.19,37.24,982900.0,28.3911,28.4139,28.277,28.315,982900.0
2012-03-19 10:30:00,37.23,37.35,37.15,37.33,405600.0,28.3074,28.3987,28.2466,28.3835,405600.0
2012-03-19 11:00:00,37.33,37.38,37.26,37.34,417900.0,28.3835,28.4215,28.3302,28.3911,417900.0
2012-03-19 11:30:00,37.35,37.47,37.33,37.43,402200.0,28.3987,28.4899,28.3835,28.4595,402200.0
2012-03-19 12:00:00,37.44,37.46,37.4,37.45,249600.0,28.4671,28.4823,28.4367,28.4747,249600.0
2012-03-19 12:30:00,37.45,37.47,37.41,37.44,168900.0,28.4747,28.4899,28.4443,28.4671,168900.0
2012-03-19 13:00:00,37.44,37.5,37.43,37.5,152700.0,28.4671,28.5127,28.4595,28.5127,152700.0
2012-03-19 13:30:00,37.5,37.54,37.47,37.5,1020500.0,28.5127,28.5431,28.4899,28.5127,1020500.0
2012-03-19 14:00:00,37.5,37.5,37.45,37.48,359900.0,28.5127,28.5127,28.4747,28.4975,359900.0
2012-03-19 14:30:00,37.48,37.52,37.43,37.44,406900.0,28.4975,28.5279,28.4595,28.4671,406900.0
2012-03-19 15:00:00,37.45,37.47,37.37,37.38,431700.0,28.4747,28.4899,28.4139,28.4215,431700.0
2012-03-19 15:30:00,37.38,37.41,37.3,37.32,1118800.0,28.4215,28.4443,28.3606,28.3758,1118800.0
2012-03-20 09:30:00,37.01,37.03,36.77,36.97,1026200.0,28.1401,28.1553,27.9577,28.1097,1026200.0
2012-03-20 10:00:00,36.97,37.06,36.94,37.03,698800.0,28.1097,28.1782,28.0869,28.1553,698800.0
2012-03-20 10:30:00,37.03,37.17,37.01,37.11,634800.0,28.1553,28.2618,28.1401,28.2162,634800.0
2012-03-20 11:00:00,37.11,37.15,37.06,37.09,327500.0,28.2162,28.2466,28.1782,28.201,327500.0
2012-03-20 11:30:00,37.1,37.1,36.98,37.04,685300.0,28.2086,28.2086,28.1173,28.163,685300.0
2012-03-20 12:00:00,37.03,37.08,37.03,37.06,193200.0,28.1553,28.1934,28.1553,28.1782,193200.0
2012-03-20 12:30:00,37.06,37.07,37.02,37.05,157900.0,28.1782,28.1858,28.1477,28.1706,157900.0
2012-03-20 13:00:00,37.05,37.14,37.05,37.08,578000.0,28.1706,28.239,28.1706,28.1934,578000.0
2012-03-20 13:30:00,37.07,37.11,37.03,37.09,404400.0,28.1858,28.2162,28.1553,28.201,404400.0
2012-03-20 14:00:00,37.09,37.14,37.07,37.1,164500.0,28.201,28.239,28.1858,28.2086,164500.0
2012-03-20 14:30:00,37.1,37.11,37.06,37.1,188600.0,28.2086,28.2162,28.1782,28.2086,188600.0
2012-03-20 15:00:00,37.11,37.16,37.1,37.13,719400.0,28.2162,28.2542,28.2086,28.2314,719400.0
2012-03-20 15:30:00,37.12,37.16,37.06,37.09,1075100.0,28.2238,28.2542,28.1782,28.201,1075100.0
2012-03-21 09:30:00,37.17,37.27,36.98,37.05,857400.0,28.2618,28.3378,28.1173,28.1706,857400.0
2012-03-21 10:00:00,37.04,37.12,36.95,37.11,573400.0,28.163,28.2238,28.0945,28.2162,573400.0
2012-03-21 10:30:00,37.12,37.17,36.98,37.0,684900.0,28.2238,28.2618,28.1173,28.1325,684900.0
2012-03-21 11:00:00,36.98,37.05,36.95,37.02,633700.0,28.1173,28.1706,28.0945,28.1477,633700.0
2012-03-21 11:30:00,37.02,37.09,37.02,37.04,148300.0,28.1477,28.201,28.1477,28.163,148300.0
2012-03-21 12:00:00,37.03,37.17,37.03,37.15,166100.0,28.1553,28.2618,28.1553,28.2466,166100.0
2012-03-21 12:30:00,37.16,37.19,37.12,37.15,138400.0,28.2542,28.277,28.2238,28.2466,138400.0
2012-03-21 13:00:00,37.16,37.18,37.12,37.16,163500.0,28.2542,28.2694,28.2238,28.2542,163500.0
2012-03-21 13:30:00,37.16,37.17,37.1,37.13,156900.0,28.2542,28.2618,28.2086,28.2314,156900.0
2012-03-21 14:00:00,37.13,37.17,37.11,37.16,228900.0,28.2314,28.2618,28.2162,28.2542,228900.0
2012-03-21 14:30:00,37.15,37.19,37.12,37.14,194300.0,28.2466,28.277,28.2238,28.239,194300.0
2012-03-21 15:00:00,37.14,37.21,37.14,37.18,232600.0,28.239,28.2922,28.239,28.2694,232600.0
2012-03-21 15:30:00,37.19,37.2,37.11,37.11,1161800.0,28.277,28.2846,28.2162,28.2162,1161800.0
2012-03-22 09:30:00,36.7,36.79,36.63,36.65,2270700.0,27.9044,27.9729,27.8512,27.8664,2270700.0
2012-03-22 10:00:00,36.65,36.71,36.54,36.59,1085800.0,27.8664,27.912,27.7828,27.8208,1085800.0
2012-03-22 10:30:00,36.59,36.6,36.44,36.45,936900.0,27.8208,27.8284,27.7067,27.7144,936900.0
2012-03-22 11:00:00,36.47,36.51,36.34,36.47,1354000.0,27.7296,27.76,27.6307,27.7296,1354000.0
2012-03-22 11:30:00,36.48,36.5,36.41,36.47,359300.0,27.7372,27.7524,27.6839,27.7296,359300.0
2012-03-22 12:00:00,36.47,36.53,36.47,36.47,419500.0,27.7296,27.7752,27.7296,27.7296,419500.0
2012-03-22 12:30:00,36.47,36.51,36.45,36.51,192500.0,27.7296,27.76,27.7144,27.76,192500.0
2012-03-22 13:00:00,36.5,36.51,36.44,36.48,283700.0,27.7524,27.76,27.7067,27.7372,283700.0
2012-03-22 13:30:00,36.48,36.52,36.45,36.48,290300.0,27.7372,27.7676,27.7144,27.7372,290300.0
2012-03-22 14:00:00,36.48,36.48,36.4,36.44,367100.0,27.7372,27.7372,27.6763,27.7067,367100.0
2012-03-22 14:30:00,36.44,36.45,36.38,36.39,247200.0,27.7067,27.7144,27.6611,27.6687,247200.0
2012-03-22 15:00:00,36.39,36.44,36.32,36.43,1198000.0,27.6687,27.7067,27.6155,27.6991,1198000.0
2012-03-22 15:30:00,36.42,36.59,36.41,36.54,1623200.0,27.6915,27.8208,27.6839,27.7828,1623200.0
2012-03-23 09:30:00,36.65,36.65,36.42,36.5,1240200.0,27.8664,27.8664,27.6915,27.7524,1240200.0
2012-03-23 10:00:00,36.5,36.54,36.32,36.5,1282800.0,27.7524,27.7828,27.6155,27.7524,1282800.0
2012-03-23 10:30:00,36.5,36.75,36.49,36.74,1184900.0,27.7524,27.9425,27.7448,27.9349,1184900.0
2012-03-23 11:00:00,36.75,36.8,36.67,36.8,342200.0,27.9425,27.9805,27.8816,27.9805,342200.0
2012-03-23 11:30:00,36.8,36.88,36.79,36.86,545000.0,27.9805,28.0413,27.9729,28.0261,545000.0
2012-03-23 12:00:00,36.86,36.88,36.83,36.83,169700.0,28.0261,28.0413,28.0033,28.0033,169700.0
2012-03-23 12:30:00,36.83,36.94,36.8,36.92,312200.0,28.0033,28.0869,27.9805,28.0717,312200.0
2012-03-23 13:00:00,36.93,36.94,36.89,36.94,127200.0,28.0793,28.0869,28.0489,28.0869,127200.0
2012-03-23 13:30:00,36.94,36.97,36.86,36.86,220200.0,28.0869,28.1097,28.0261,28.0261,220200.0
2012-03-23 14:00:00,36.86,36.94,36.85,36.94,134800.0,28.0261,28.0869,28.0185,28.0869,134800.0
2012-03-23 14:30:00,36.95,36.99,36.91,36.93,290100.0,28.0945,28.1249,28.0641,28.0793,290100.0
2012-03-23 15:00:00,36.93,36.94,36.88,36.9,328000.0,28.0793,28.0869,28.0413,28.0565,328000.0
2012-03-23 15:30:00,36.91,36.93,36.85,36.89,1502100.0,28.0641,28.0793,28.0185,28.0489,1502100.0
2012-03-26 09:30:00,37.25,37.32,37.15,37.19,477400.0,28.3226,28.3758,28.2466,28.277,477400.0
2012-03-26 10:00:00,37.19,37.2,37.11,37.19,309900.0,28.277,28.2846,28.2162,28.277,309900.0
2012-03-26 10:30:00,37.2,37.2,37.13,37.17,181700.0,28.2846,28.2846,28.2314,28.2618,181700.0
2012-03-26 11:00:00,37.18,37.18,37.07,37.11,392700.0,28.2694,28.2694,28.1858,28.2162,392700.0
2012-03-26 11:30:00,37.1,37.17,37.1,37.1,283200.0,28.2086,28.2618,28.2086,28.2086,283200.0
2012-03-26 12:00:00,37.1,37.12,37.07,37.12,97100.0,28.2086,28.2238,28.1858,28.2238,97100.0
2012-03-26 12:30:00,37.11,37.12,37.07,37.09,268800.0,28.2162,28.2238,28.1858,28.201,268800.0
2012-03-26 13:00:00,37.09,37.19,37.09,37.17,335000.0,28.201,28.277,28.201,28.2618,335000.0
2012-03-26 13:30:00,37.17,37.23,37.17,37.22,590100.0,28.2618,28.3074,28.2618,28.2998,590100.0
2012-03-26 14:00:00,37.22,37.29,37.21,37.27,162600.0,28.2998,28.353,28.2922,28.3378,162600.0
2012-03-26 14:30:00,37.27,37.32,37.25,37.3,368800.0,28.3378,28.3758,28.3226,28.3606,368800.0
2012-03-26 15:00:00,37.29,37.36,37.28,37.32,687900.0,28.353,28.4063,28.3454,28.3758,687900.0
2012-03-26 15:30:00,37.31,37.39,37.27,37.38,1306000.0,28.3682,28.4291,28.3378,28.4215,1306000.0
2012-03-27 09:30:00,37.5,37.65,37.38,37.63,571200.0,28.5127,28.6268,28.4215,28.6116,571200.0
2012-03-27 10:00:00,37.63,37.64,37.53,37.56,469600.0,28.6116,28.6192,28.5355,28.5583,469600.0
2012-03-27 10:30:00,37.56,37.6,37.47,37.48,336900.0,28.5583,28.5887,28.4899,28.4975,336900.0
2012-03-27 11:00:00,37.48,37.52,37.41,37.47,439500.0,28.4975,28.5279,28.4443,28.4899,439500.0
2012-03-27 11:30:00,37.48,37.53,37.46,37.52,201200.0,28.4975,28.5355,28.4823,28.5279,201200.0
2012-03-27 12:00:00,37.52,37.56,37.52,37.52,81200.0,28.5279,28.5583,28.5279,28.5279,81200.0
2012-03-27 12:30:00,37.52,37.53,37.48,37.53,55300.0,28.5279,28.5355,28.4975,28.5355,55300.0
2012-03-27 13:00:00,37.52,37.55,37.48,37.51,67000.0,28.5279,28.5507,28.4975,28.5203,67000.0
2012-03-27 13:30:00,37.51,37.53,37.48,37.52,74000.0,28.5203,28.5355,28.4975,28.5279,74000.0
2012-03-27 14:00:00,37.51,37.55,37.5,37.54,67000.0,28.5203,28.5507,28.5127,28.5431,67000.0
2012-03-27 14:30:00,37.54,37.54,37.48,37.49,89900.0,28.5431,28.5431,28.4975,28.5051,89900.0
2012-03-27 15:00:00,37.49,37.5,37.39,37.41,434500.0,28.5051,28.5127,28.4291,28.4443,434500.0
2012-03-27 15:30:00,37.41,37.43,37.31,37.32,1307100.0,28.4443,28.4595,28.3682,28.3758,1307100.0
2012-03-28 09:30:00,37.24,37.3,36.94,37.03,1098700.0,28.315,28.3606,28.0869,28.1553,1098700.0
2012-03-28 10:00:00,37.05,37.1,36.93,36.96,573300.0,28.1706,28.2086,28.0793,28.1021,573300.0
2012-03-28 10:30:00,36.96,36.96,36.77,36.86,830900.0,28.1021,28.1021,27.9577,28.0261,830900.0
2012-03-28 11:00:00,36.86,36.88,36.76,36.77,524300.0,28.0261,28.0413,27.9501,27.9577,524300.0
2012-03-28 11:30:00,36.76,36.77,36.5,36.59,1232300.0,27.9501,27.9577,27.7524,27.8208,1232300.0
2012-03-28 12:00:00,36.59,36.7,36.56,36.7,619900.0,27.8208,27.9044,27.798,27.9044,619900.0
2012-03-28 12:30:00,36.69,36.72,36.62,36.66,401700.0,27.8968,27.9196,27.8436,27.874,401700.0
2012-03-28 13:00:00,36.66,36.68,36.59,36.62,1057700.0,27.874,27.8892,27.8208,27.8436,1057700.0
2012-03-28 13:30:00,36.62,36.67,36.59,36.64,807200.0,27.8436,27.8816,27.8208,27.8588,807200.0
2012-03-28 14:00:00,36.64,36.64,36.53,36.61,545900.0,27.8588,27.8588,27.7752,27.836,545900.0
2012-03-28 14:30:00,36.61,36.73,36.6,36.73,643600.0,27.836,27.9272,27.8284,27.9272,643600.0
2012-03-28 15:00:00,36.73,36.75,36.66,36.71,400400.0,27.9272,27.9425,27.874,27.912,400400.0
2012-03-28 15:30:00,36.71,36.82,36.67,36.79,1458000.0,27.912,27.9957,27.8816,27.9729,1458000.0
2012-03-29 09:30:00,36.46,36.72,36.41,36.53,2485200.0,27.722,27.9196,27.6839,27.7752,2485200.0
2012-03-29 10:00:00,36.52,36.59,36.37,36.39,1101400.0,27.7676,27.8208,27.6535,27.6687,1101400.0
2012-03-29 10:30:00,36.39,36.56,36.33,36.56,1234600.0,27.6687,27.798,27.6231,27.798,1234600.0
2012-03-29 11:00:00,36.56,36.59,36.46,36.46,566300.0,27.798,27.8208,27.722,27.722,566300.0
2012-03-29 11:30:00,36.46,36.49,36.39,36.44,567400.0,27.722,27.7448,27.6687,27.7067,567400.0
2012-03-29 12:00:00,36.43,36.46,36.4,36.4,236400.0,27.6991,27.722,27.6763,27.6763,236400.0
2012-03-29 12:30:00,36.4,36.5,36.37,36.5,557000.0,27.6763,27.7524,27.6535,27.7524,557000.0
2012-03-29 13:00:00,36.49,36.49,36.43,36.49,215900.0,27.7448,27.7448,27.6991,27.7448,215900.0
2012-03-29 13:30:00,36.48,36.5,36.43,36.46,335000.0,27.7372,27.7524,27.6991,27.722,335000.0
2012-03-29 14:00:00,36.46,36.59,36.46,36.58,213400.0,27.722,27.8208,27.722,27.8132,213400.0
2012-03-29 14:30:00,36.59,36.66,36.54,36.64,255100.0,27.8208,27.874,27.7828,27.8588,255100.0
2012-03-29 15:00:00,36.64,36.78,36.6,36.76,958700.0,27.8588,27.9653,27.8284,27.9501,958700.0
2012-03-29 15:30:00,36.76,36.87,36.76,36.82,1582800.0,27.9501,28.0337,27.9501,27.9957,1582800.0
2012-03-30 09:30:00,37.15,37.17,36.89,36.93,1066800.0,28.2466,28.2618,28.0489,28.0793,1066800.0
2012-03-30 10:00:00,36.95,36.97,36.78,36.85,567500.0,28.0945,28.1097,27.9653,28.0185,567500.0
2012-03-30 10:30:00,36.86,36.9,36.74,36.88,1026200.0,28.0261,28.0565,27.9349,28.0413,1026200.0
2012-03-30 11:00:00,36.88,37.01,36.88,36.96,627400.0,28.0413,28.1401,28.0413,28.1021,627400.0
2012-03-30 11:30:00,36.96,36.97,36.89,36.94,176800.0,28.1021,28.1097,28.0489,28.0869,176800.0
2012-03-30 12:00:00,36.94,36.95,36.88,36.94,345400.0,28.0869,28.0945,28.0413,28.0869,345400.0
2012-03-30 12:30:00,36.95,37.01,36.93,36.95,321800.0,28.0945,28.1401,28.0793,28.0945,321800.0
2012-03-30 13:00:00,36.95,37.01,36.94,36.98,86500.0,28.0945,28.1401,28.0869,28.1173,86500.0
2012-03-30 13:30:00,36.99,37.02,36.98,37.0,206900.0,28.1249,28.1477,28.1173,28.1325,206900.0
2012-03-30 14:00:00,37.0,37.03,36.96,36.97,364800.0,28.1325,28.1553,28.1021,28.1097,364800.0
2012-03-30 14:30:00,36.97,37.04,36.97,36.97,269200.0,28.1097,28.163,28.1097,28.1097,269200.0
2012-03-30 15:00:00,36.96,37.02,36.96,36.99,255600.0,28.1021,28.1477,28.1021,28.1249,255600.0
2012-03-30 15:30:00,36.98,37.02,36.91,36.96,1148700.0,28.1173,28.1477,28.0641,28.1021,1148700.0
2012-04-02 09:30:00,36.9,37.18,36.89,37.07,1805500.0,28.0565,28.2694,28.0489,28.1858,1805500.0
2012-04-02 10:00:00,37.07,37.27,37.07,37.21,1807800.0,28.1858,28.3378,28.1858,28.2922,1807800.0
2012-04-02 10:30:00,37.22,37.26,37.15,37.24,1626800.0,28.2998,28.3302,28.2466,28.315,1626800.0
2012-04-02 11:00:00,37.24,37.35,37.23,37.34,994300.0,28.315,28.3987,28.3074,28.3911,994300.0
2012-04-02 11:30:00,37.34,37.43,37.33,37.42,966100.0,28.3911,28.4595,28.3835,28.4519,966100.0
2012-04-02 12:00:00,37.43,37.47,37.39,37.44,391300.0,28.4595,28.4899,28.4291,28.4671,391300.0
2012-04-02 12:30:00,37.43,37.51,37.43,37.5,1372900.0,28.4595,28.5203,28.4595,28.5127,1372900.0
2012-04-02 13:00:00,37.5,37.53,37.48,37.5,667400.0,28.5127,28.5355,28.4975,28.5127,667400.0
2012-04-02 13:30:00,37.5,37.56,37.5,37.55,257100.0,28.5127,28.5583,28.5127,28.5507,257100.0
2012-04-02 14:00:00,37.55,37.56,37.5,37.52,424200.0,28.5507,28.5583,28.5127,28.5279,424200.0
2012-04-02 14:30:00,37.52,37.62,37.52,37.61,748000.0,28.5279,28.6039,28.5279,28.5963,748000.0
2012-04-02 15:00:00,37.62,37.63,37.55,37.56,894000.0,28.6039,28.6116,28.5507,28.5583,894000.0
2012-04-02 15:30:00,37.56,37.56,37.41,37.48,3983700.0,28.5583,28.5583,28.4443,28.4975,3983700.0
2012-04-03 09:30:00,37.4,37.44,37.22,37.27,929700.0,28.4367,28.4671,28.2998,28.3378,929700.0
2012-04-03 10:00:00,37.28,37.34,37.19,37.31,679300.0,28.3454,28.3911,28.277,28.3682,679300.0
2012-04-03 10:30:00,37.32,37.43,37.3,37.42,391200.0,28.3758,28.4595,28.3606,28.4519,391200.0
2012-04-03 11:00:00,37.41,37.43,37.26,37.26,396500.0,28.4443,28.4595,28.3302,28.3302,396500.0
2012-04-03 11:30:00,37.26,37.27,37.18,37.26,311600.0,28.3302,28.3378,28.2694,28.3302,311600.0
2012-04-03 12:00:00,37.26,37.27,37.16,37.26,337700.0,28.3302,28.3378,28.2542,28.3302,337700.0
2012-04-03 12:30:00,37.26,37.29,37.2,37.29,141800.0,28.3302,28.353,28.2846,28.353,141800.0
2012-04-03 13:00:00,37.29,37.29,37.23,37.24,111200.0,28.353,28.353,28.3074,28.315,111200.0
2012-04-03 13:30:00,37.25,37.31,37.21,37.28,113300.0,28.3226,28.3682,28.2922,28.3454,113300.0
2012-04-03 14:00:00,37.28,37.28,36.99,37.02,1959900.0,28.3454,28.3454,28.1249,28.1477,1959900.0
2012-04-03 14:30:00,37.02,37.04,36.92,36.98,908500.0,28.1477,28.163,28.0717,28.1173,908500.0
2012-04-03 15:00:00,36.98,37.13,36.97,37.05,612200.0,28.1173,28.2314,28.1097,28.1706,612200.0
2012-04-03 15:30:00,37.05,37.22,37.04,37.2,1919900.0,28.1706,28.2998,28.163,28.2846,1919900.0
2012-04-04 09:30:00,36.78,36.9,36.68,36.79,713800.0,27.9653,28.0565,27.8892,27.9729,713800.0
2012-04-04 10:00:00,36.78,36.8,36.59,36.63,967400.0,27.9653,27.9805,27.8208,27.8512,967400.0
2012-04-04 10:30:00,36.63,36.63,36.54,36.56,877100.0,27.8512,27.8512,27.7828,27.798,877100.0
2012-04-04 11:00:00,36.56,36.7,36.56,36.57,611300.0,27.798,27.9044,27.798,27.8056,611300.0
2012-04-04 11:30:00,36.58,36.69,36.58,36.62,548600.0,27.8132,27.8968,27.8132,27.8436,548600.0
2012-04-04 12:00:00,36.62,36.7,36.62,36.64,187100.0,27.8436,27.9044,27.8436,27.8588,187100.0
2012-04-04 12:30:00,36.63,36.64,36.59,36.6,349200.0,27.8512,27.8588,27.8208,27.8284,349200.0
2012-04-04 13:00:00,36.6,36.61,36.5,36.5,397700.0,27.8284,27.836,27.7524,27.7524,397700.0
2012-04-04 13:30:00,36.5,36.62,36.48,36.61,457400.0,27.7524,27.8436,27.7372,27.836,457400.0
2012-04-04 14:00:00,36.61,36.65,36.59,36.62,261600.0,27.836,27.8664,27.8208,27.8436,261600.0
2012-04-04 14:30:00,36.62,36.74,36.61,36.72,531400.0,27.8436,27.9349,27.836,27.9196,531400.0
2012-04-04 15:00:00,36.72,36.76,36.67,36.73,590400.0,27.9196,27.9501,27.8816,27.9272,590400.0
2012-04-04 15:30:00,36.74,36.76,36.67,36.68,1291600.0,27.9349,27.9501,27.8816,27.8892,1291600.0
2012-04-05 09:30:00,36.66,37.02,36.65,36.92,1416100.0,27.874,28.1477,27.8664,28.0717,1416100.0
2012-04-05 10:00:00,36.92,37.08,36.89,36.94,1391400.0,28.0717,28.1934,28.0489,28.0869,1391400.0
2012-04-05 10:30:00,36.93,36.99,36.88,36.97,854700.0,28.0793,28.1249,28.0413,28.1097,854700.0
2012-04-05 11:00:00,36.98,37.0,36.86,36.87,677700.0,28.1173,28.1325,28.0261,28.0337,677700.0
2012-04-05 11:30:00,36.86,36.89,36.69,36.73,814100.0,28.0261,28.0489,27.8968,27.9272,814100.0
2012-04-05 12:00:00,36.73,36.74,36.66,36.67,250300.0,27.9272,27.9349,27.874,27.8816,250300.0
2012-04-05 12:30:00,36.67,36.68,36.59,36.59,258600.0,27.8816,27.8892,27.8208,27.8208,258600.0
2012-04-05 13:00:00,36.6,36.65,36.58,36.6,630200.0,27.8284,27.8664,27.8132,27.8284,630200.0
2012-04-05 13:30:00,36.6,36.6,36.44,36.48,548200.0,27.8284,27.8284,27.7067,27.7372,548200.0
2012-04-05 14:00:00,36.48,36.52,36.45,36.47,968900.0,27.7372,27.7676,27.7144,27.7296,968900.0
2012-04-05 14:30:00,36.47,36.48,36.38,36.43,546300.0,27.7296,27.7372,27.6611,27.6991,546300.0
2012-04-05 15:00:00,36.43,36.48,36.41,36.47,558500.0,27.6991,27.7372,27.6839,27.7296,558500.0
2012-04-05 15:30:00,36.47,36.53,36.46,36.49,1462800.0,27.7296,27.7752,27.722,27.7448,1462800.0
2012-04-09 09:30:00,36.01,36.12,35.92,36.02,1105600.0,27.3798,27.4634,27.3114,27.3874,1105600.0
2012-04-09 10:00:00,36.02,36.17,36.02,36.1,1810700.0,27.3874,27.5015,27.3874,27.4482,1810700.0
2012-04-09 10:30:00,36.1,36.12,36.01,36.05,1405500.0,27.4482,27.4634,27.3798,27.4102,1405500.0
2012-04-09 11:00:00,36.05,36.05,35.89,35.9,594400.0,27.4102,27.4102,27.2886,27.2962,594400.0
2012-04-09 11:30:00,35.9,35.92,35.86,35.89,435900.0,27.2962,27.3114,27.2658,27.2886,435900.0
2012-04-09 12:00:00,35.89,35.95,35.85,35.9,819800.0,27.2886,27.3342,27.2581,27.2962,819800.0
2012-04-09 12:30:00,35.9,35.98,35.9,35.97,523800.0,27.2962,27.357,27.2962,27.3494,523800.0
2012-04-09 13:00:00,35.96,35.98,35.88,35.89,360900.0,27.3418,27.357,27.281,27.2886,360900.0
2012-04-09 13:30:00,35.9,35.98,35.89,35.95,265600.0,27.2962,27.357,27.2886,27.3342,265600.0
2012-04-09 14:00:00,35.95,36.0,35.92,35.99,197100.0,27.3342,27.3722,27.3114,27.3646,197100.0
2012-04-09 14:30:00,35.98,36.04,35.96,36.02,372700.0,27.357,27.4026,27.3418,27.3874,372700.0
2012-04-09 15:00:00,36.02,36.04,35.99,36.0,426100.0,27.3874,27.4026,27.3646,27.3722,426100.0
2012-04-09 15:30:00,35.99,36.0,35.95,35.95,1721100.0,27.3646,27.3722,27.3342,27.3342,1721100.0
2012-04-10 09:30:00,35.85,35.94,35.8,35.84,531600.0,27.2581,27.3266,27.2201,27.2505,531600.0
2012-04-10 10:00:00,35.84,35.85,35.69,35.79,632300.0,27.2505,27.2581,27.1365,27.2125,632300.0
2012-04-10 10:30:00,35.78,35.79,35.58,35.6,550600.0,27.2049,27.2125,27.0529,27.0681,550600.0
2012-04-10 11:00:00,35.6,35.63,35.5,35.57,735400.0,27.0681,27.0909,26.992,27.0453,735400.0
2012-04-10 11:30:00,35.56,35.58,35.29,35.35,1333300.0,27.0377,27.0529,26.8324,26.878,1333300.0
2012-04-10 12:00:00,35.35,35.36,35.17,35.31,1515300.0,26.878,26.8856,26.7411,26.8476,1515300.0
2012-04-10 12:30:00,35.32,35.39,35.25,35.32,2087600.0,26.8552,26.9084,26.8019,26.8552,2087600.0
2012-04-10 13:00:00,35.32,35.36,35.18,35.28,861100.0,26.8552,26.8856,26.7487,26.8248,861100.0
2012-04-10 13:30:00,35.28,35.35,35.25,35.28,732500.0,26.8248,26.878,26.8019,26.8248,732500.0
2012-04-10 14:00:00,35.27,35.31,35.11,35.2,870000.0,26.8172,26.8476,26.6955,26.7639,870000.0
2012-04-10 14:30:00,35.21,35.27,35.1,35.25,665800.0,26.7715,26.8172,26.6879,26.8019,665800.0
2012-04-10 15:00:00,35.24,35.25,35.15,35.23,1310700.0,26.7943,26.8019,26.7259,26.7867,1310700.0
2012-04-10 15:30:00,35.22,35.3,35.2,35.2,3964600.0,26.7791,26.84,26.7639,26.7639,3964600.0
2012-04-11 09:30:00,35.74,35.82,35.57,35.61,1868700.0,27.1745,27.2353,27.0453,27.0757,1868700.0
2012-04-11 10:00:00,35.61,35.75,35.6,35.74,995300.0,27.0757,27.1821,27.0681,27.1745,995300.0
2012-04-11 10:30:00,35.75,35.8,35.66,35.69,839000.0,27.1821,27.2201,27.1137,27.1365,839000.0
2012-04-11 11:00:00,35.69,35.7,35.53,35.55,341500.0,27.1365,27.1441,27.0148,27.03,341500.0
2012-04-11 11:30:00,35.55,35.59,35.49,35.5,531500.0,27.03,27.0605,26.9844,26.992,531500.0
2012-04-11 12:00:00,35.5,35.56,35.48,35.55,516600.0,26.992,27.0377,26.9768,27.03,516600.0
2012-04-11 12:30:00,35.55,35.66,35.51,35.66,1195400.0,27.03,27.1137,26.9996,27.1137,1195400.0
2012-04-11 13:00:00,35.66,35.66,35.6,35.62,366600.0,27.1137,27.1137,27.0681,27.0833,366600.0
2012-04-11 13:30:00,35.62,35.73,35.6,35.72,457500.0,27.0833,27.1669,27.0681,27.1593,457500.0
2012-04-11 14:00:00,35.72,35.72,35.61,35.63,193100.0,27.1593,27.1593,27.0757,27.0909,193100.0
2012-04-11 14:30:00,35.64,35.66,35.57,35.63,539500.0,27.0985,27.1137,27.0453,27.0909,539500.0
2012-04-11 15:00:00,35.63,35.67,35.53,35.59,808500.0,27.0909,27.1213,27.0148,27.0605,808500.0
2012-04-11 15:30:00,35.59,35.62,35.53,35.59,2155400.0,27.0605,27.0833,27.0148,27.0605,2155400.0
2012-04-12 09:30:00,35.68,36.23,35.66,36.18,1801100.0,27.1289,27.5471,27.1137,27.5091,1801100.0
2012-04-12 10:00:00,36.18,36.22,36.08,36.14,1179000.0,27.5091,27.5395,27.433,27.4786,1179000.0
2012-04-12 10:30:00,36.14,36.31,36.14,36.29,726800.0,27.4786,27.6079,27.4786,27.5927,726800.0
2012-04-12 11:00:00,36.29,36.39,36.29,36.35,607800.0,27.5927,27.6687,27.5927,27.6383,607800.0
2012-04-12 11:30:00,36.36,36.44,36.31,36.44,637000.0,27.6459,27.7067,27.6079,27.7067,637000.0
2012-04-12 12:00:00,36.44,36.52,36.42,36.51,918400.0,27.7067,27.7676,27.6915,27.76,918400.0
2012-04-12 12:30:00,36.5,36.6,36.5,36.58,445600.0,27.7524,27.8284,27.7524,27.8132,445600.0
2012-04-12 13:00:00,36.58,36.63,36.54,36.55,632700.0,27.8132,27.8512,27.7828,27.7904,632700.0
2012-04-12 13:30:00,36.55,36.6,36.52,36.56,564200.0,27.7904,27.8284,27.7676,27.798,564200.0
2012-04-12 14:00:00,36.55,36.61,36.52,36.59,422500.0,27.7904,27.836,27.7676,27.8208,422500.0
2012-04-12 14:30:00,36.59,36.65,36.58,36.62,884500.0,27.8208,27.8664,27.8132,27.8436,884500.0
2012-04-12 15:00:00,36.62,36.64,36.57,36.58,670700.0,27.8436,27.8588,27.8056,27.8132,670700.0
2012-04-12 15:30:00,36.58,36.61,36.55,36.58,3046300.0,27.8132,27.836,27.7904,27.8132,3046300.0
2012-04-13 09:30:00,36.46,36.52,36.38,36.42,1614200.0,27.722,27.7676,27.6611,27.6915,1614200.0
2012-04-13 10:00:00,36.41,36.48,36.19,36.3,1107200.0,27.6839,27.7372,27.5167,27.6003,1107200.0
2012-04-13 10:30:00,36.3,36.34,36.18,36.31,1085200.0,27.6003,27.6307,27.5091,27.6079,1085200.0
2012-04-13 11:00:00,36.31,36.38,36.24,36.27,725700.0,27.6079,27.6611,27.5547,27.5775,725700.0
2012-04-13 11:30:00,36.26,36.33,36.23,36.27,530600.0,27.5699,27.6231,27.5471,27.5775,530600.0
2012-04-13 12:00:00,36.26,36.26,36.17,36.21,613500.0,27.5699,27.5699,27.5015,27.5319,613500.0
2012-04-13 12:30:00,36.21,36.31,36.21,36.29,356800.0,27.5319,27.6079,27.5319,27.5927,356800.0
2012-04-13 13:00:00,36.29,36.31,36.25,36.28,269200.0,27.5927,27.6079,27.5623,27.5851,269200.0
2012-04-13 13:30:00,36.29,36.34,36.24,36.24,315600.0,27.5927,27.6307,27.5547,27.5547,315600.0
2012-04-13 14:00:00,36.24,36.32,36.2,36.27,483900.0,27.5547,27.6155,27.5243,27.5775,483900.0
2012-04-13 14:30:00,36.27,36.35,36.27,36.28,541600.0,27.5775,27.6383,27.5775,27.5851,541600.0
2012-04-13 15:00:00,36.28,36.33,36.23,36.24,476800.0,27.5851,27.6231,27.5471,27.5547,476800.0
2012-04-13 15:30:00,36.25,36.29,36.1,36.13,2022500.0,27.5623,27.5927,27.4482,27.471,2022500.0
2012-04-16 09:30:00,36.4,36.48,36.18,36.26,2247500.0,27.6763,27.7372,27.5091,27.5699,2247500.0
2012-04-16 10:00:00,36.26,36.27,36.0,36.18,1313700.0,27.5699,27.5775,27.3722,27.5091,1313700.0
2012-04-16 10:30:00,36.18,36.28,36.11,36.21,578000.0,27.5091,27.5851,27.4558,27.5319,578000.0
2012-04-16 11:00:00,36.2,36.29,36.17,36.17,1103100.0,27.5243,27.5927,27.5015,27.5015,1103100.0
2012-04-16 11:30:00,36.18,36.18,36.08,36.12,1212000.0,27.5091,27.5091,27.433,27.4634,1212000.0
2012-04-16 12:00:00,36.11,36.21,36.08,36.15,375200.0,27.4558,27.5319,27.433,27.4863,375200.0
2012-04-16 12:30:00,36.16,36.22,36.09,36.22,329200.0,27.4939,27.5395,27.4406,27.5395,329200.0
2012-04-16 13:00:00,36.22,36.24,36.15,36.2,392100.0,27.5395,27.5547,27.4863,27.5243,392100.0
2012-04-16 13:30:00,36.19,36.46,36.16,36.42,1950800.0,27.5167,27.722,27.4939,27.6915,1950800.0
2012-04-16 14:00:00,36.43,36.45,36.32,36.32,1308900.0,27.6991,27.7144,27.6155,27.6155,1308900.0
2012-04-16 14:30:00,36.32,36.37,36.29,36.31,605500.0,27.6155,27.6535,27.5927,27.6079,605500.0
2012-04-16 15:00:00,36.31,36.33,36.23,36.3,459900.0,27.6079,27.6231,27.5471,27.6003,459900.0
2012-04-16 15:30:00,36.29,36.34,36.23,36.24,939400.0,27.5927,27.6307,27.5471,27.5547,939400.0
2012-04-17 09:30:00,36.5,36.61,36.44,36.5,642600.0,27.7524,27.836,27.7067,27.7524,642600.0
2012-04-17 10:00:00,36.5,36.71,36.41,36.64,781500.0,27.7524,27.912,27.6839,27.8588,781500.0
2012-04-17 10:30:00,36.65,36.8,36.65,36.78,747900.0,27.8664,27.9805,27.8664,27.9653,747900.0
2012-04-17 11:00:00,36.78,36.91,36.78,36.87,956300.0,27.9653,28.0641,27.9653,28.0337,956300.0
2012-04-17 11:30:00,36.87,36.89,36.83,36.87,612600.0,28.0337,28.0489,28.0033,28.0337,612600.0
2012-04-17 12:00:00,36.87,36.94,36.84,36.94,374300.0,28.0337,28.0869,28.0109,28.0869,374300.0
2012-04-17 12:30:00,36.94,36.97,36.91,36.92,321700.0,28.0869,28.1097,28.0641,28.0717,321700.0
2012-04-17 13:00:00,36.91,36.95,36.9,36.93,152400.0,28.0641,28.0945,28.0565,28.0793,152400.0
2012-04-17 13:30:00,36.93,36.94,36.89,36.91,307800.0,28.0793,28.0869,28.0489,28.0641,307800.0
2012-04-17 14:00:00,36.91,36.92,36.86,36.88,204200.0,28.0641,28.0717,28.0261,28.0413,204200.0
2012-04-17 14:30:00,36.89,36.91,36.8,36.84,261000.0,28.0489,28.0641,27.9805,28.0109,261000.0
2012-04-17 15:00:00,36.84,36.85,36.78,36.85,518700.0,28.0109,28.0185,27.9653,28.0185,518700.0
2012-04-17 15:30:00,36.85,36.85,36.76,36.76,1465300.0,28.0185,28.0185,27.9501,27.9501,1465300.0
2012-04-18 09:30:00,36.67,36.76,36.5,36.74,1428700.0,27.8816,27.9501,27.7524,27.9349,1428700.0
2012-04-18 10:00:00,36.75,36.76,36.63,36.67,1008300.0,27.9425,27.9501,27.8512,27.8816,1008300.0
2012-04-18 10:30:00,36.67,36.82,36.61,36.79,490700.0,27.8816,27.9957,27.836,27.9729,490700.0
2012-04-18 11:00:00,36.79,36.8,36.62,36.66,282800.0,27.9729,27.9805,27.8436,27.874,282800.0
2012-04-18 11:30:00,36.67,36.72,36.6,36.68,184000.0,27.8816,27.9196,27.8284,27.8892,184000.0
2012-04-18 12:00:00,36.68,36.7,36.63,36.63,101200.0,27.8892,27.9044,27.8512,27.8512,101200.0
2012-04-18 12:30:00,36.63,36.72,36.62,36.69,114800.0,27.8512,27.9196,27.8436,27.8968,114800.0
2012-04-18 13:00:00,36.69,36.72,36.66,36.67,51800.0,27.8968,27.9196,27.874,27.8816,51800.0
2012-04-18 13:30:00,36.66,36.67,36.56,36.6,301000.0,27.874,27.8816,27.798,27.8284,301000.0
2012-04-18 14:00:00,36.6,36.74,36.57,36.72,667200.0,27.8284,27.9349,27.8056,27.9196,667200.0
2012-04-18 14:30:00,36.73,36.76,36.7,36.71,169100.0,27.9272,27.9501,27.9044,27.912,169100.0
2012-04-18 15:00:00,36.71,36.77,36.66,36.67,860400.0,27.912,27.9577,27.874,27.8816,860400.0
2012-04-18 15:30:00,36.67,36.69,36.63,36.63,1260900.0,27.8816,27.8968,27.8512,27.8512,1260900.0
2012-04-19 09:30:00,36.72,36.84,36.42,36.77,1382300.0,27.9196,28.0109,27.6915,27.9577,1382300.0
2012-04-19 10:00:00,36.75,36.75,36.47,36.61,926400.0,27.9425,27.9425,27.7296,27.836,926400.0
2012-04-19 10:30:00,36.62,36.82,36.62,36.67,569400.0,27.8436,27.9957,27.8436,27.8816,569400.0
2012-04-19 11:00:00,36.67,36.7,36.53,36.53,444600.0,27.8816,27.9044,27.7752,27.7752,444600.0
2012-04-19 11:30:00,36.54,36.63,36.46,36.59,420700.0,27.7828,27.8512,27.722,27.8208,420700.0
2012-04-19 12:00:00,36.59,36.59,36.45,36.48,373800.0,27.8208,27.8208,27.7144,27.7372,373800.0
2012-04-19 12:30:00,36.47,36.52,36.44,36.5,219000.0,27.7296,27.7676,27.7067,27.7524,219000.0
2012-04-19 13:00:00,36.49,36.55,36.42,36.46,305900.0,27.7448,27.7904,27.6915,27.722,305900.0
2012-04-19 13:30:00,36.46,36.51,36.39,36.39,419200.0,27.722,27.76,27.6687,27.6687,419200.0
2012-04-19 14:00:00,36.4,36.44,36.33,36.35,436100.0,27.6763,27.7067,27.6231,27.6383,436100.0
2012-04-19 14:30:00,36.35,36.39,36.26,36.38,480400.0,27.6383,27.6687,27.5699,27.6611,480400.0
2012-04-19 15:00:00,36.38,36.46,36.36,36.44,651600.0,27.6611,27.722,27.6459,27.7067,651600.0
2012-04-19 15:30:00,36.43,36.55,36.42,36.51,1354500.0,27.6991,27.7904,27.6915,27.76,1354500.0
2012-04-20 09:30:00,36.72,36.78,36.59,36.65,916100.0,27.9196,27.9653,27.8208,27.8664,916100.0
2012-04-20 10:00:00,36.66,36.7,36.55,36.65,530500.0,27.874,27.9044,27.7904,27.8664,530500.0
2012-04-20 10:30:00,36.66,36.71,36.62,36.63,253100.0,27.874,27.912,27.8436,27.8512,253100.0
2012-04-20 11:00:00,36.63,36.66,36.56,36.65,342300.0,27.8512,27.874,27.798,27.8664,342300.0
2012-04-20 11:30:00,36.65,36.67,36.63,36.67,265600.0,27.8664,27.8816,27.8512,27.8816,265600.0
2012-04-20 12:00:00,36.66,36.7,36.66,36.68,170500.0,27.874,27.9044,27.874,27.8892,170500.0
2012-04-20 12:30:00,36.68,36.72,36.67,36.7,248900.0,27.8892,27.9196,27.8816,27.9044,248900.0
2012-04-20 13:00:00,36.7,36.71,36.63,36.64,376100.0,27.9044,27.912,27.8512,27.8588,376100.0
2012-04-20 13:30:00,36.64,36.65,36.58,36.61,513700.0,27.8588,27.8664,27.8132,27.836,513700.0
2012-04-20 14:00:00,36.61,36.65,36.57,36.63,180200.0,27.836,27.8664,27.8056,27.8512,180200.0
2012-04-20 14:30:00,36.62,36.65,36.59,36.61,107900.0,27.8436,27.8664,27.8208,27.836,107900.0
2012-04-20 15:00:00,36.61,36.61,36.52,36.55,230800.0,27.836,27.836,27.7676,27.7904,230800.0
2012-04-20 15:30:00,36.55,36.6,36.49,36.51,2447500.0,27.7904,27.8284,27.7448,27.76,2447500.0
2012-04-23 09:30:00,36.04,36.04,35.76,35.83,1657300.0,27.4026,27.4026,27.1897,27.2429,1657300.0
2012-04-23 10:00:00,35.82,35.83,35.62,35.67,1463200.0,27.2353,27.2429,27.0833,27.1213,1463200.0
2012-04-23 10:30:00,35.67,35.75,35.65,35.73,837700.0,27.1213,27.1821,27.1061,27.1669,837700.0
2012-04-23 11:00:00,35.73,35.84,35.72,35.77,1206300.0,27.1669,27.2505,27.1593,27.1973,1206300.0
2012-04-23 11:30:00,35.78,35.85,35.77,35.84,294200.0,27.2049,27.2581,27.1973,27.2505,294200.0
2012-04-23 12:00:00,35.84,35.92,35.81,35.92,730400.0,27.2505,27.3114,27.2277,27.3114,730400.0
2012-04-23 12:30:00,35.91,35.93,35.86,35.87,138900.0,27.3038,27.319,27.2658,27.2734,138900.0
2012-04-23 13:00:00,35.87,35.91,35.85,35.9,461200.0,27.2734,27.3038,27.2581,27.2962,461200.0
2012-04-23 13:30:00,35.9,35.94,35.84,35.84,264900.0,27.2962,27.3266,27.2505,27.2505,264900.0
2012-04-23 14:00:00,35.84,35.95,35.79,35.92,972600.0,27.2505,27.3342,27.2125,27.3114,972600.0
2012-04-23 14:30:00,35.93,35.99,35.91,35.91,306000.0,27.319,27.3646,27.3038,27.3038,306000.0
2012-04-23 15:00:00,35.9,35.95,35.87,35.95,363900.0,27.2962,27.3342,27.2734,27.3342,363900.0
2012-04-23 15:30:00,35.94,36.05,35.93,36.01,1026100.0,27.3266,27.4102,27.319,27.3798,1026100.0
2012-04-24 09:30:00,36.03,36.04,35.8,35.92,1033800.0,27.395,27.4026,27.2201,27.3114,1033800.0
2012-04-24 10:00:00,35.91,36.12,35.91,35.96,1180100.0,27.3038,27.4634,27.3038,27.3418,1180100.0
2012-04-24 10:30:00,35.96,36.0,35.92,35.95,647800.0,27.3418,27.3722,27.3114,27.3342,647800.0
2012-04-24 11:00:00,35.95,36.09,35.94,36.08,642400.0,27.3342,27.4406,27.3266,27.433,642400.0
2012-04-24 11:30:00,36.07,36.15,36.05,36.12,297100.0,27.4254,27.4863,27.4102,27.4634,297100.0
2012-04-24 12:00:00,36.12,36.16,36.08,36.13,441200.0,27.4634,27.4939,27.433,27.471,441200.0
2012-04-24 12:30:00,36.14,36.16,36.06,36.08,675100.0,27.4786,27.4939,27.4178,27.433,675100.0
2012-04-24 13:00:00,36.08,36.09,36.04,36.05,239800.0,27.433,27.4406,27.4026,27.4102,239800.0
2012-04-24 13:30:00,36.05,36.08,35.97,35.98,876200.0,27.4102,27.433,27.3494,27.357,876200.0
2012-04-24 14:00:00,35.97,35.98,35.9,35.94,199100.0,27.3494,27.357,27.2962,27.3266,199100.0
2012-04-24 14:30:00,35.94,36.04,35.93,36.02,149700.0,27.3266,27.4026,27.319,27.3874,149700.0
2012-04-24 15:00:00,36.02,36.03,35.95,35.95,336600.0,27.3874,27.395,27.3342,27.3342,336600.0
2012-04-24 15:30:00,35.95,36.02,35.95,36.0,1229200.0,27.3342,27.3874,27.3342,27.3722,1229200.0
2012-04-25 09:30:00,36.42,36.58,36.4,36.57,812300.0,27.6915,27.8132,27.6763,27.8056,812300.0
2012-04-25 10:00:00,36.58,36.65,36.47,36.64,636900.0,27.8132,27.8664,27.7296,27.8588,636900.0
2012-04-25 10:30:00,36.64,36.65,36.54,36.55,1269000.0,27.8588,27.8664,27.7828,27.7904,1269000.0
2012-04-25 11:00:00,36.55,36.66,36.5,36.66,630700.0,27.7904,27.874,27.7524,27.874,630700.0
2012-04-25 11:30:00,36.66,36.66,36.59,36.6,285400.0,27.874,27.874,27.8208,27.8284,285400.0
2012-04-25 12:00:00,36.61,36.63,36.55,36.59,478900.0,27.836,27.8512,27.7904,27.8208,478900.0
2012-04-25 12:30:00,36.59,36.61,36.47,36.61,666400.0,27.8208,27.836,27.7296,27.836,666400.0
2012-04-25 13:00:00,36.61,36.71,36.6,36.66,253400.0,27.836,27.912,27.8284,27.874,253400.0
2012-04-25 13:30:00,36.67,36.7,36.64,36.67,114200.0,27.8816,27.9044,27.8588,27.8816,114200.0
2012-04-25 14:00:00,36.66,36.72,36.55,36.67,606800.0,27.874,27.9196,27.7904,27.8816,606800.0
2012-04-25 14:30:00,36.66,36.72,36.58,36.72,561200.0,27.874,27.9196,27.8132,27.9196,561200.0
2012-04-25 15:00:00,36.72,36.78,36.71,36.73,939900.0,27.9196,27.9653,27.912,27.9272,939900.0
2012-04-25 15:30:00,36.73,36.82,36.73,36.8,1960500.0,27.9272,27.9957,27.9272,27.9805,1960500.0
2012-04-26 09:30:00,36.57,36.64,36.44,36.61,680500.0,27.8056,27.8588,27.7067,27.836,680500.0
2012-04-26 10:00:00,36.61,36.74,36.56,36.58,735900.0,27.836,27.9349,27.798,27.8132,735900.0
2012-04-26 10:30:00,36.57,36.63,36.49,36.52,702600.0,27.8056,27.8512,27.7448,27.7676,702600.0
2012-04-26 11:00:00,36.52,36.63,36.48,36.63,204200.0,27.7676,27.8512,27.7372,27.8512,204200.0
2012-04-26 11:30:00,36.63,36.65,36.59,36.6,134100.0,27.8512,27.8664,27.8208,27.8284,134100.0
2012-04-26 12:00:00,36.6,36.63,36.59,36.62,135300.0,27.8284,27.8512,27.8208,27.8436,135300.0
2012-04-26 12:30:00,36.62,36.62,36.58,36.62,67000.0,27.8436,27.8436,27.8132,27.8436,67000.0
2012-04-26 13:00:00,36.63,36.7,36.6,36.69,224900.0,27.8512,27.9044,27.8284,27.8968,224900.0
2012-04-26 13:30:00,36.69,36.81,36.68,36.8,642400.0,27.8968,27.9881,27.8892,27.9805,642400.0
2012-04-26 14:00:00,36.8,36.88,36.79,36.86,294800.0,27.9805,28.0413,27.9729,28.0261,294800.0
2012-04-26 14:30:00,36.87,36.88,36.84,36.85,391600.0,28.0337,28.0413,28.0109,28.0185,391600.0
2012-04-26 15:00:00,36.84,36.88,36.82,36.82,459600.0,28.0109,28.0413,27.9957,27.9957,459600.0
2012-04-26 15:30:00,36.82,36.84,36.75,36.79,1055700.0,27.9957,28.0109,27.9425,27.9729,1055700.0
2012-04-27 09:30:00,36.93,37.01,36.89,36.93,604900.0,28.0793,28.1401,28.0489,28.0793,604900.0
2012-04-27 10:00:00,36.93,36.93,36.73,36.84,480200.0,28.0793,28.0793,27.9272,28.0109,480200.0
2012-04-27 10:30:00,36.84,36.91,36.79,36.89,549700.0,28.0109,28.0641,27.9729,28.0489,549700.0
2012-04-27 11:00:00,36.89,36.96,36.89,36.91,362000.0,28.0489,28.1021,28.0489,28.0641,362000.0
2012-04-27 11:30:00,36.91,36.93,36.88,36.91,160100.0,28.0641,28.0793,28.0413,28.0641,160100.0
2012-04-27 12:00:00,36.92,36.98,36.9,36.98,78400.0,28.0717,28.1173,28.0565,28.1173,78400.0
2012-04-27 12:30:00,36.98,36.98,36.93,36.96,92500.0,28.1173,28.1173,28.0793,28.1021,92500.0
2012-04-27 13:00:00,36.95,36.99,36.94,36.98,158400.0,28.0945,28.1249,28.0869,28.1173,158400.0
2012-04-27 13:30:00,36.99,37.05,36.98,37.0,241600.0,28.1249,28.1706,28.1173,28.1325,241600.0
2012-04-27 14:00:00,37.01,37.03,36.96,36.96,450200.0,28.1401,28.1553,28.1021,28.1021,450200.0
2012-04-27 14:30:00,36.96,36.97,36.92,36.95,306300.0,28.1021,28.1097,28.0717,28.0945,306300.0
2012-04-27 15:00:00,36.95,36.96,36.91,36.94,423800.0,28.0945,28.1021,28.0641,28.0869,423800.0
2012-04-27 15:30:00,36.94,36.98,36.92,36.92,1125600.0,28.0869,28.1173,28.0717,28.0717,1125600.0
2012-04-30 09:30:00,36.84,36.87,36.55,36.58,1436400.0,28.0109,28.0337,27.7904,27.8132,1436400.0
2012-04-30 10:00:00,36.59,36.7,36.54,36.66,519000.0,27.8208,27.9044,27.7828,27.874,519000.0
2012-04-30 10:30:00,36.67,36.67,36.53,36.56,371500.0,27.8816,27.8816,27.7752,27.798,371500.0
2012-04-30 11:00:00,36.55,36.58,36.51,36.55,269400.0,27.7904,27.8132,27.76,27.7904,269400.0
2012-04-30 11:30:00,36.56,36.58,36.49,36.55,153700.0,27.798,27.8132,27.7448,27.7904,153700.0
2012-04-30 12:00:00,36.55,36.62,36.52,36.62,139100.0,27.7904,27.8436,27.7676,27.8436,139100.0
2012-04-30 12:30:00,36.6,36.68,36.59,36.64,211700.0,27.8284,27.8892,27.8208,27.8588,211700.0
2012-04-30 13:00:00,36.65,36.68,36.64,36.68,259800.0,27.8664,27.8892,27.8588,27.8892,259800.0
2012-04-30 13:30:00,36.68,36.69,36.61,36.66,670000.0,27.8892,27.8968,27.836,27.874,670000.0
2012-04-30 14:00:00,36.66,36.74,36.6,36.69,886700.0,27.874,27.9349,27.8284,27.8968,886700.0
2012-04-30 14:30:00,36.69,36.7,36.65,36.67,624200.0,27.8968,27.9044,27.8664,27.8816,624200.0
2012-04-30 15:00:00,36.68,36.7,36.63,36.63,459000.0,27.8892,27.9044,27.8512,27.8512,459000.0
2012-04-30 15:30:00,36.63,36.74,36.63,36.67,1685300.0,27.8512,27.9349,27.8512,27.8816,1685300.0
2012-05-01 09:30:00,36.67,36.71,36.55,36.58,423400.0,27.8816,27.912,27.7904,27.8132,423400.0
2012-05-01 10:00:00,36.58,36.94,36.58,36.92,1553300.0,27.8132,28.0869,27.8132,28.0717,1553300.0
2012-05-01 10:30:00,36.92,36.99,36.82,36.97,1560300.0,28.0717,28.1249,27.9957,28.1097,1560300.0
2012-05-01 11:00:00,36.96,37.02,36.94,37.02,844000.0,28.1021,28.1477,28.0869,28.1477,844000.0
2012-05-01 11:30:00,37.02,37.1,37.02,37.08,511400.0,28.1477,28.2086,28.1477,28.1934,511400.0
2012-05-01 12:00:00,37.08,37.1,37.05,37.07,198200.0,28.1934,28.2086,28.1706,28.1858,198200.0
2012-05-01 12:30:00,37.08,37.09,37.02,37.05,155500.0,28.1934,28.201,28.1477,28.1706,155500.0
2012-05-01 13:00:00,37.05,37.07,37.03,37.03,164500.0,28.1706,28.1858,28.1553,28.1553,164500.0
2012-05-01 13:30:00,37.04,37.07,37.03,37.04,159200.0,28.163,28.1858,28.1553,28.163,159200.0
2012-05-01 14:00:00,37.03,37.08,36.99,37.04,412700.0,28.1553,28.1934,28.1249,28.163,412700.0
2012-05-01 14:30:00,37.04,37.07,37.03,37.03,344600.0,28.163,28.1858,28.1553,28.1553,344600.0
2012-05-01 15:00:00,37.04,37.06,36.97,36.99,343600.0,28.163,28.1782,28.1097,28.1249,343600.0
2012-05-01 15:30:00,36.99,37.0,36.85,36.88,1209800.0,28.1249,28.1325,28.0185,28.0413,1209800.0
2012-05-02 09:30:00,36.67,36.7,36.54,36.58,909400.0,27.8816,27.9044,27.7828,27.8132,909400.0
2012-05-02 10:00:00,36.58,36.61,36.41,36.47,1003800.0,27.8132,27.836,27.6839,27.7296,1003800.0
2012-05-02 10:30:00,36.46,36.58,36.42,36.55,557500.0,27.722,27.8132,27.6915,27.7904,557500.0
2012-05-02 11:00:00,36.55,36.58,36.5,36.51,224800.0,27.7904,27.8132,27.7524,27.76,224800.0
2012-05-02 11:30:00,36.52,36.54,36.5,36.52,151300.0,27.7676,27.7828,27.7524,27.7676,151300.0
2012-05-02 12:00:00,36.51,36.62,36.5,36.59,214500.0,27.76,27.8436,27.7524,27.8208,214500.0
2012-05-02 12:30:00,36.6,36.62,36.56,36.58,76700.0,27.8284,27.8436,27.798,27.8132,76700.0
2012-05-02 13:00:00,36.58,36.61,36.55,36.55,175000.0,27.8132,27.836,27.7904,27.7904,175000.0
2012-05-02 13:30:00,36.56,36.66,36.55,36.65,612400.0,27.798,27.874,27.7904,27.8664,612400.0
2012-05-02 14:00:00,36.65,36.71,36.63,36.71,195400.0,27.8664,27.912,27.8512,27.912,195400.0
2012-05-02 14:30:00,36.71,36.71,36.64,36.68,164800.0,27.912,27.912,27.8588,27.8892,164800.0
2012-05-02 15:00:00,36.69,36.7,36.6,36.62,318900.0,27.8968,27.9044,27.8284,27.8436,318900.0
2012-05-02 15:30:00,36.63,36.74,36.61,36.68,1584000.0,27.8512,27.9349,27.836,27.8892,1584000.0
2012-05-03 09:30:00,36.67,36.74,36.54,36.65,615000.0,27.8816,27.9349,27.7828,27.8664,615000.0
2012-05-03 10:00:00,36.65,36.65,36.39,36.45,812300.0,27.8664,27.8664,27.6687,27.7144,812300.0
2012-05-03 10:30:00,36.45,36.64,36.43,36.64,385000.0,27.7144,27.8588,27.6991,27.8588,385000.0
2012-05-03 11:00:00,36.64,36.64,36.58,36.6,318700.0,27.8588,27.8588,27.8132,27.8284,318700.0
2012-05-03 11:30:00,36.6,36.62,36.44,36.46,311500.0,27.8284,27.8436,27.7067,27.722,311500.0
2012-05-03 12:00:00,36.47,36.47,36.41,36.46,207100.0,27.7296,27.7296,27.6839,27.722,207100.0
2012-05-03 12:30:00,36.46,36.47,36.38,36.39,366200.0,27.722,27.7296,27.6611,27.6687,366200.0
2012-05-03 13:00:00,36.38,36.41,36.34,36.38,1035100.0,27.6611,27.6839,27.6307,27.6611,1035100.0
2012-05-03 13:30:00,36.38,36.38,36.18,36.28,1536400.0,27.6611,27.6611,27.5091,27.5851,1536400.0
2012-05-03 14:00:00,36.29,36.3,36.22,36.27,458900.0,27.5927,27.6003,27.5395,27.5775,458900.0
2012-05-03 14:30:00,36.27,36.3,36.22,36.24,579600.0,27.5775,27.6003,27.5395,27.5547,579600.0
2012-05-03 15:00:00,36.25,36.37,36.25,36.31,432200.0,27.5623,27.6535,27.5623,27.6079,432200.0
2012-05-03 15:30:00,36.31,36.35,36.26,36.27,1249300.0,27.6079,27.6383,27.5699,27.5775,1249300.0
2012-05-04 09:30:00,36.03,36.12,35.88,35.91,1094900.0,27.395,27.4634,27.281,27.3038,1094900.0
2012-05-04 10:00:00,35.91,35.92,35.78,35.83,788300.0,27.3038,27.3114,27.2049,27.2429,788300.0
2012-05-04 10:30:00,35.84,35.84,35.72,35.79,1151700.0,27.2505,27.2505,27.1593,27.2125,1151700.0
2012-05-04 11:00:00,35.79,35.86,35.76,35.82,1488600.0,27.2125,27.2658,27.1897,27.2353,1488600.0
2012-05-04 11:30:00,35.82,35.84,35.66,35.67,840000.0,27.2353,27.2505,27.1137,27.1213,840000.0
2012-05-04 12:00:00,35.66,35.74,35.65,35.71,601900.0,27.1137,27.1745,27.1061,27.1517,601900.0
2012-05-04 12:30:00,35.71,35.71,35.6,35.64,363400.0,27.1517,27.1517,27.0681,27.0985,363400.0
2012-05-04 13:00:00,35.64,35.71,35.62,35.68,458500.0,27.0985,27.1517,27.0833,27.1289,458500.0
2012-05-04 13:30:00,35.67,35.75,35.66,35.75,552800.0,27.1213,27.1821,27.1137,27.1821,552800.0
2012-05-04 14:00:00,35.74,35.74,35.67,35.69,417700.0,27.1745,27.1745,27.1213,27.1365,417700.0
2012-05-04 14:30:00,35.69,35.71,35.62,35.67,863300.0,27.1365,27.1517,27.0833,27.1213,863300.0
2012-05-04 15:00:00,35.66,35.71,35.65,35.66,428500.0,27.1137,27.1517,27.1061,27.1137,428500.0
2012-05-04 15:30:00,35.66,35.78,35.64,35.67,2196100.0,27.1137,27.2049,27.0985,27.1213,2196100.0
2012-05-07 09:30:00,35.48,35.69,35.45,35.53,1878400.0,26.9768,27.1365,26.954,27.0148,1878400.0
2012-05-07 10:00:00,35.53,35.65,35.48,35.48,1047200.0,27.0148,27.1061,26.9768,26.9768,1047200.0
2012-05-07 10:30:00,35.48,35.5,35.44,35.46,667900.0,26.9768,26.992,26.9464,26.9616,667900.0
2012-05-07 11:00:00,35.46,35.56,35.45,35.56,538200.0,26.9616,27.0377,26.954,27.0377,538200.0
2012-05-07 11:30:00,35.56,35.61,35.54,35.61,853700.0,27.0377,27.0757,27.0224,27.0757,853700.0
2012-05-07 12:00:00,35.61,35.68,35.6,35.66,208700.0,27.0757,27.1289,27.0681,27.1137,208700.0
2012-05-07 12:30:00,35.68,35.8,35.68,35.73,376000.0,27.1289,27.2201,27.1289,27.1669,376000.0
2012-05-07 13:00:00,35.74,35.85,35.72,35.77,618200.0,27.1745,27.2581,27.1593,27.1973,618200.0
2012-05-07 13:30:00,35.78,35.87,35.76,35.82,681500.0,27.2049,27.2734,27.1897,27.2353,681500.0
2012-05-07 14:00:00,35.82,35.85,35.76,35.77,652600.0,27.2353,27.2581,27.1897,27.1973,652600.0
2012-05-07 14:30:00,35.77,35.78,35.7,35.74,1118800.0,27.1973,27.2049,27.1441,27.1745,1118800.0
2012-05-07 15:00:00,35.74,35.75,35.68,35.7,612600.0,27.1745,27.1821,27.1289,27.1441,612600.0
2012-05-07 15:30:00,35.7,35.75,35.63,35.7,1496400.0,27.1441,27.1821,27.0909,27.1441,1496400.0
2012-05-08 09:30:00,35.44,35.45,35.23,35.3,1147200.0,26.9464,26.954,26.7867,26.84,1147200.0
2012-05-08 10:00:00,35.3,35.31,35.16,35.18,1102500.0,26.84,26.8476,26.7335,26.7487,1102500.0
2012-05-08 10:30:00,35.18,35.18,35.02,35.05,876600.0,26.7487,26.7487,26.6271,26.6499,876600.0
2012-05-08 11:00:00,35.04,35.08,34.94,35.07,1203600.0,26.6423,26.6727,26.5662,26.6651,1203600.0
2012-05-08 11:30:00,35.07,35.18,35.03,35.17,1027500.0,26.6651,26.7487,26.6347,26.7411,1027500.0
2012-05-08 12:00:00,35.17,35.18,35.06,35.08,340100.0,26.7411,26.7487,26.6575,26.6727,340100.0
2012-05-08 12:30:00,35.07,35.09,35.02,35.02,343900.0,26.6651,26.6803,26.6271,26.6271,343900.0
2012-05-08 13:00:00,35.01,35.13,35.01,35.12,518400.0,26.6195,26.7107,26.6195,26.7031,518400.0
2012-05-08 13:30:00,35.13,35.17,35.06,35.11,445400.0,26.7107,26.7411,26.6575,26.6955,445400.0
2012-05-08 14:00:00,35.11,35.19,35.11,35.19,396800.0,26.6955,26.7563,26.6955,26.7563,396800.0
2012-05-08 14:30:00,35.19,35.34,35.19,35.32,645500.0,26.7563,26.8704,26.7563,26.8552,645500.0
2012-05-08 15:00:00,35.32,35.54,35.29,35.5,1464200.0,26.8552,27.0224,26.8324,26.992,1464200.0
2012-05-08 15:30:00,35.51,35.57,35.47,35.54,1958200.0,26.9996,27.0453,26.9692,27.0224,1958200.0
2012-05-09 09:30:00,34.96,35.09,34.89,34.97,1143000.0,26.5814,26.6803,26.5282,26.5891,1143000.0
2012-05-09 10:00:00,34.98,35.06,34.89,34.91,1030000.0,26.5967,26.6575,26.5282,26.5434,1030000.0
2012-05-09 10:30:00,34.92,35.19,34.91,35.17,1075400.0,26.551,26.7563,26.5434,26.7411,1075400.0
2012-05-09 11:00:00,35.15,35.53,35.11,35.44,1593300.0,26.7259,27.0148,26.6955,26.9464,1593300.0
2012-05-09 11:30:00,35.44,35.54,35.37,35.45,444400.0,26.9464,27.0224,26.8932,26.954,444400.0
2012-05-09 12:00:00,35.45,35.49,35.4,35.44,217500.0,26.954,26.9844,26.916,26.9464,217500.0
2012-05-09 12:30:00,35.43,35.43,35.3,35.39,443900.0,26.9388,26.9388,26.84,26.9084,443900.0
2012-05-09 13:00:00,35.39,35.61,35.38,35.55,610800.0,26.9084,27.0757,26.9008,27.03,610800.0
2012-05-09 13:30:00,35.56,35.65,35.52,35.52,1392100.0,27.0377,27.1061,27.0072,27.0072,1392100.0
2012-05-09 14:00:00,35.53,35.54,35.33,35.41,528200.0,27.0148,27.0224,26.8628,26.9236,528200.0
2012-05-09 14:30:00,35.41,35.41,35.29,35.3,518400.0,26.9236,26.9236,26.8324,26.84,518400.0
2012-05-09 15:00:00,35.3,35.31,35.21,35.24,848100.0,26.84,26.8476,26.7715,26.7943,848100.0
2012-05-09 15:30:00,35.24,35.37,35.2,35.24,2578900.0,26.7943,26.8932,26.7639,26.7943,2578900.0
2012-05-10 09:30:00,35.58,35.65,35.39,35.48,639000.0,27.0529,27.1061,26.9084,26.9768,639000.0
2012-05-10 10:00:00,35.48,35.56,35.32,35.34,1095000.0,26.9768,27.0377,26.8552,26.8704,1095000.0
2012-05-10 10:30:00,35.34,35.4,35.21,35.27,827000.0,26.8704,26.916,26.7715,26.8172,827000.0
2012-05-10 11:00:00,35.27,35.31,35.18,35.31,274600.0,26.8172,26.8476,26.7487,26.8476,274600.0
2012-05-10 11:30:00,35.31,35.34,35.14,35.18,839500.0,26.8476,26.8704,26.7183,26.7487,839500.0
2012-05-10 12:00:00,35.18,35.25,35.09,35.22,431500.0,26.7487,26.8019,26.6803,26.7791,431500.0
2012-05-10 12:30:00,35.22,35.31,35.22,35.3,484700.0,26.7791,26.8476,26.7791,26.84,484700.0
2012-05-10 13:00:00,35.3,35.34,35.25,35.33,165900.0,26.84,26.8704,26.8019,26.8628,165900.0
2012-05-10 13:30:00,35.33,35.37,35.25,35.25,218000.0,26.8628,26.8932,26.8019,26.8019,218000.0
2012-05-10 14:00:00,35.26,35.3,35.24,35.28,264900.0,26.8095,26.84,26.7943,26.8248,264900.0
2012-05-10 14:30:00,35.28,35.28,35.21,35.21,295900.0,26.8248,26.8248,26.7715,26.7715,295900.0
2012-05-10 15:00:00,35.22,35.27,35.15,35.16,386200.0,26.7791,26.8172,26.7259,26.7335,386200.0
2012-05-10 15:30:00,35.17,35.17,35.02,35.13,1593900.0,26.7411,26.7411,26.6271,26.7107,1593900.0
2012-05-11 09:30:00,34.84,35.07,34.82,34.95,1007900.0,26.4902,26.6651,26.475,26.5738,1007900.0
2012-05-11 10:00:00,34.96,35.17,34.96,35.06,991900.0,26.5814,26.7411,26.5814,26.6575,991900.0
2012-05-11 10:30:00,35.07,35.23,35.07,35.17,534300.0,26.6651,26.7867,26.6651,26.7411,534300.0
2012-05-11 11:00:00,35.18,35.32,35.14,35.28,367000.0,26.7487,26.8552,26.7183,26.8248,367000.0
2012-05-11 11:30:00,35.29,35.34,35.22,35.26,309200.0,26.8324,26.8704,26.7791,26.8095,309200.0
2012-05-11 12:00:00,35.26,35.28,35.2,35.23,203600.0,26.8095,26.8248,26.7639,26.7867,203600.0
2012-05-11 12:30:00,35.23,35.26,35.21,35.23,246100.0,26.7867,26.8095,26.7715,26.7867,246100.0
2012-05-11 13:00:00,35.22,35.22,35.14,35.16,169900.0,26.7791,26.7791,26.7183,26.7335,169900.0
2012-05-11 13:30:00,35.16,35.22,35.11,35.15,382900.0,26.7335,26.7791,26.6955,26.7259,382900.0
2012-05-11 14:00:00,35.15,35.17,35.1,35.15,239600.0,26.7259,26.7411,26.6879,26.7259,239600.0
2012-05-11 14:30:00,35.14,35.15,35.09,35.11,319200.0,26.7183,26.7259,26.6803,26.6955,319200.0
2012-05-11 15:00:00,35.11,35.14,35.05,35.07,308600.0,26.6955,26.7183,26.6499,26.6651,308600.0
2012-05-11 15:30:00,35.08,35.09,34.99,35.02,887600.0,26.6727,26.6803,26.6043,26.6271,887600.0
2012-05-14 09:30:00,34.6,34.69,34.38,34.54,1018900.0,26.3077,26.3762,26.1405,26.2621,1018900.0
2012-05-14 10:00:00,34.54,34.66,34.49,34.59,1148200.0,26.2621,26.3533,26.2241,26.3001,1148200.0
2012-05-14 10:30:00,34.59,34.72,34.59,34.62,1164000.0,26.3001,26.399,26.3001,26.3229,1164000.0
2012-05-14 11:00:00,34.63,34.73,34.58,34.68,769300.0,26.3305,26.4066,26.2925,26.3686,769300.0
2012-05-14 11:30:00,34.68,34.71,34.64,34.68,511700.0,26.3686,26.3914,26.3381,26.3686,511700.0
2012-05-14 12:00:00,34.68,34.76,34.67,34.75,665400.0,26.3686,26.4294,26.3609,26.4218,665400.0
2012-05-14 12:30:00,34.75,34.83,34.73,34.8,728100.0,26.4218,26.4826,26.4066,26.4598,728100.0
2012-05-14 13:00:00,34.81,34.82,34.69,34.7,449800.0,26.4674,26.475,26.3762,26.3838,449800.0
2012-05-14 13:30:00,34.69,34.83,34.69,34.8,516000.0,26.3762,26.4826,26.3762,26.4598,516000.0
2012-05-14 14:00:00,34.8,34.84,34.72,34.74,646200.0,26.4598,26.4902,26.399,26.4142,646200.0
2012-05-14 14:30:00,34.74,34.76,34.59,34.61,624100.0,26.4142,26.4294,26.3001,26.3153,624100.0
2012-05-14 15:00:00,34.62,34.63,34.55,34.55,1315000.0,26.3229,26.3305,26.2697,26.2697,1315000.0
2012-05-14 15:30:00,34.55,34.61,34.52,34.53,2691000.0,26.2697,26.3153,26.2469,26.2545,2691000.0
2012-05-15 09:30:00,34.51,34.68,34.47,34.6,1015600.0,26.2393,26.3686,26.2089,26.3077,1015600.0
2012-05-15 10:00:00,34.6,34.69,34.55,34.63,626000.0,26.3077,26.3762,26.2697,26.3305,626000.0
2012-05-15 10:30:00,34.64,34.64,34.45,34.46,279100.0,26.3381,26.3381,26.1937,26.2013,279100.0
2012-05-15 11:00:00,34.46,34.46,34.29,34.35,660900.0,26.2013,26.2013,26.072,26.1176,660900.0
2012-05-15 11:30:00,34.35,34.56,34.35,34.52,1143900.0,26.1176,26.2773,26.1176,26.2469,1143900.0
2012-05-15 12:00:00,34.52,34.56,34.48,34.51,320900.0,26.2469,26.2773,26.2165,26.2393,320900.0
2012-05-15 12:30:00,34.51,34.53,34.41,34.42,578100.0,26.2393,26.2545,26.1633,26.1709,578100.0
2012-05-15 13:00:00,34.43,34.5,34.41,34.47,209900.0,26.1785,26.2317,26.1633,26.2089,209900.0
2012-05-15 13:30:00,34.47,34.47,34.28,34.29,339300.0,26.2089,26.2089,26.0644,26.072,339300.0
2012-05-15 14:00:00,34.29,34.38,34.29,34.36,258700.0,26.072,26.1405,26.072,26.1252,258700.0
2012-05-15 14:30:00,34.36,34.37,34.21,34.22,433900.0,26.1252,26.1328,26.0112,26.0188,433900.0
2012-05-15 15:00:00,34.22,34.23,33.97,33.98,1564600.0,26.0188,26.0264,25.8287,25.8363,1564600.0
2012-05-15 15:30:00,33.98,34.13,33.95,34.02,3696800.0,25.8363,25.9504,25.8135,25.8667,3696800.0
2012-05-16 09:30:00,34.14,34.44,34.1,34.41,854300.0,25.958,26.1861,25.9276,26.1633,854300.0
2012-05-16 10:00:00,34.41,34.47,34.29,34.3,1197200.0,26.1633,26.2089,26.072,26.0796,1197200.0
2012-05-16 10:30:00,34.3,34.36,34.09,34.1,505300.0,26.0796,26.1252,25.92,25.9276,505300.0
2012-05-16 11:00:00,34.1,34.13,33.95,34.03,952000.0,25.9276,25.9504,25.8135,25.8743,952000.0
2012-05-16 11:30:00,34.03,34.1,33.98,34.08,609700.0,25.8743,25.9276,25.8363,25.9123,609700.0
2012-05-16 12:00:00,34.08,34.08,33.9,33.93,863200.0,25.9123,25.9123,25.7755,25.7983,863200.0
2012-05-16 12:30:00,33.93,33.99,33.82,33.84,570400.0,25.7983,25.8439,25.7147,25.7299,570400.0
2012-05-16 13:00:00,33.84,33.88,33.79,33.86,399600.0,25.7299,25.7603,25.6919,25.7451,399600.0
2012-05-16 13:30:00,33.85,33.85,33.71,33.83,543800.0,25.7375,25.7375,25.631,25.7223,543800.0
2012-05-16 14:00:00,33.83,33.96,33.74,33.76,878900.0,25.7223,25.8211,25.6538,25.669,878900.0
2012-05-16 14:30:00,33.76,33.95,33.7,33.91,1083100.0,25.669,25.8135,25.6234,25.7831,1083100.0
2012-05-16 15:00:00,33.91,33.92,33.7,33.7,1001200.0,25.7831,25.7907,25.6234,25.6234,1001200.0
2012-05-16 15:30:00,33.7,33.76,33.62,33.64,2337700.0,25.6234,25.669,25.5626,25.5778,2337700.0
2012-05-17 09:30:00,33.79,33.8,33.46,33.49,1075900.0,25.6919,25.6995,25.4409,25.4637,1075900.0
2012-05-17 10:00:00,33.48,33.77,33.29,33.66,2735700.0,25.4561,25.6766,25.3117,25.593,2735700.0
2012-05-17 10:30:00,33.66,33.66,33.48,33.55,1102100.0,25.593,25.593,25.4561,25.5094,1102100.0
2012-05-17 11:00:00,33.55,33.64,33.42,33.45,548400.0,25.5094,25.5778,25.4105,25.4333,548400.0
2012-05-17 11:30:00,33.45,33.46,33.33,33.39,618600.0,25.4333,25.4409,25.3421,25.3877,618600.0
2012-05-17 12:00:00,33.38,33.38,33.1,33.19,896300.0,25.3801,25.3801,25.1672,25.2356,896300.0
2012-05-17 12:30:00,33.19,33.31,33.16,33.26,441600.0,25.2356,25.3269,25.2128,25.2889,441600.0
2012-05-17 13:00:00,33.25,33.41,33.25,33.3,268700.0,25.2813,25.4029,25.2813,25.3193,268700.0
2012-05-17 13:30:00,33.3,33.3,33.2,33.26,754300.0,25.3193,25.3193,25.2433,25.2889,754300.0
2012-05-17 14:00:00,33.26,33.26,33.12,33.16,490800.0,25.2889,25.2889,25.1824,25.2128,490800.0
2012-05-17 14:30:00,33.16,33.19,33.09,33.18,940000.0,25.2128,25.2356,25.1596,25.228,940000.0
2012-05-17 15:00:00,33.18,33.22,33.1,33.13,643600.0,25.228,25.2585,25.1672,25.19,643600.0
2012-05-17 15:30:00,33.12,33.12,32.92,32.94,2788300.0,25.1824,25.1824,25.0304,25.0456,2788300.0
2012-05-18 09:30:00,33.08,33.27,33.08,33.08,1828500.0,25.152,25.2965,25.152,25.152,1828500.0
2012-05-18 10:00:00,33.08,33.14,33.01,33.08,1388900.0,25.152,25.1976,25.0988,25.152,1388900.0
2012-05-18 10:30:00,33.07,33.34,33.03,33.27,983100.0,25.1444,25.3497,25.114,25.2965,983100.0
2012-05-18 11:00:00,33.27,33.3,33.12,33.13,349500.0,25.2965,25.3193,25.1824,25.19,349500.0
2012-05-18 11:30:00,33.12,33.17,32.86,32.91,1203500.0,25.1824,25.2204,24.9847,25.0228,1203500.0
2012-05-18 12:00:00,32.92,33.06,32.92,33.06,351600.0,25.0304,25.1368,25.0304,25.1368,351600.0
2012-05-18 12:30:00,33.06,33.16,33.04,33.08,425100.0,25.1368,25.2128,25.1216,25.152,425100.0
2012-05-18 13:00:00,33.07,33.09,33.0,33.01,276500.0,25.1444,25.1596,25.0912,25.0988,276500.0
2012-05-18 13:30:00,33.01,33.02,32.87,32.88,431800.0,25.0988,25.1064,24.9923,24.9999,431800.0
2012-05-18 14:00:00,32.88,32.88,32.78,32.83,448900.0,24.9999,24.9999,24.9239,24.9619,448900.0
2012-05-18 14:30:00,32.83,32.84,32.72,32.74,606800.0,24.9619,24.9695,24.8783,24.8935,606800.0
2012-05-18 15:00:00,32.75,32.85,32.7,32.74,921700.0,24.9011,24.9771,24.8631,24.8935,921700.0
2012-05-18 15:30:00,32.73,32.77,32.65,32.74,2427700.0,24.8859,24.9163,24.8251,24.8935,2427700.0
2012-05-21 09:30:00,32.8,33.18,32.8,33.13,883100.0,24.9391,25.228,24.9391,25.19,883100.0
2012-05-21 10:00:00,33.12,33.23,33.02,33.23,623300.0,25.1824,25.2661,25.1064,25.2661,623300.0
2012-05-21 10:30:00,33.23,33.41,33.23,33.38,702700.0,25.2661,25.4029,25.2661,25.3801,702700.0
2012-05-21 11:00:00,33.38,33.45,33.34,33.39,363100.0,25.3801,25.4333,25.3497,25.3877,363100.0
2012-05-21 11:30:00,33.39,33.41,33.33,33.34,201600.0,25.3877,25.4029,25.3421,25.3497,201600.0
2012-05-21 12:00:00,33.33,33.46,33.31,33.45,372200.0,25.3421,25.4409,25.3269,25.4333,372200.0
2012-05-21 12:30:00,33.46,33.46,33.37,33.4,156700.0,25.4409,25.4409,25.3725,25.3953,156700.0
2012-05-21 13:00:00,33.41,33.46,33.39,33.44,197400.0,25.4029,25.4409,25.3877,25.4257,197400.0
2012-05-21 13:30:00,33.44,33.5,33.43,33.48,337000.0,25.4257,25.4714,25.4181,25.4561,337000.0
2012-05-21 14:00:00,33.49,33.56,33.41,33.52,279200.0,25.4637,25.517,25.4029,25.4866,279200.0
2012-05-21 14:30:00,33.52,33.68,33.52,33.66,348800.0,25.4866,25.6082,25.4866,25.593,348800.0
2012-05-21 15:00:00,33.66,33.79,33.65,33.71,1081600.0,25.593,25.6919,25.5854,25.631,1081600.0
2012-05-21 15:30:00,33.71,33.74,33.64,33.73,2491400.0,25.631,25.6538,25.5778,25.6462,2491400.0
2012-05-22 09:30:00,33.84,33.86,33.59,33.64,956500.0,25.7299,25.7451,25.5398,25.5778,956500.0
2012-05-22 10:00:00,33.66,34.0,33.64,33.98,1026700.0,25.593,25.8515,25.5778,25.8363,1026700.0
2012-05-22 10:30:00,33.98,34.09,33.96,34.01,647200.0,25.8363,25.92,25.8211,25.8591,647200.0
2012-05-22 11:00:00,34.0,34.03,33.95,33.97,343800.0,25.8515,25.8743,25.8135,25.8287,343800.0
2012-05-22 11:30:00,33.97,33.99,33.73,33.74,741000.0,25.8287,25.8439,25.6462,25.6538,741000.0
2012-05-22 12:00:00,33.74,33.84,33.63,33.8,619300.0,25.6538,25.7299,25.5702,25.6995,619300.0
2012-05-22 12:30:00,33.8,33.83,33.77,33.77,202300.0,25.6995,25.7223,25.6766,25.6766,202300.0
2012-05-22 13:00:00,33.77,33.81,33.69,33.69,307200.0,25.6766,25.7071,25.6158,25.6158,307200.0
2012-05-22 13:30:00,33.69,33.75,33.63,33.73,228900.0,25.6158,25.6614,25.5702,25.6462,228900.0
2012-05-22 14:00:00,33.73,33.84,33.72,33.76,356300.0,25.6462,25.7299,25.6386,25.669,356300.0
2012-05-22 14:30:00,33.75,33.78,33.64,33.69,254900.0,25.6614,25.6842,25.5778,25.6158,254900.0
2012-05-22 15:00:00,33.7,33.71,33.49,33.49,369400.0,25.6234,25.631,25.4637,25.4637,369400.0
2012-05-22 15:30:00,33.49,33.53,33.31,33.52,1441200.0,25.4637,25.4942,25.3269,25.4866,1441200.0
2012-05-23 09:30:00,33.22,33.3,33.11,33.23,673200.0,25.2585,25.3193,25.1748,25.2661,673200.0
2012-05-23 10:00:00,33.29,33.35,33.0,33.05,1097300.0,25.3117,25.3573,25.0912,25.1292,1097300.0
2012-05-23 10:30:00,33.05,33.1,32.87,32.96,721800.0,25.1292,25.1672,24.9923,25.0608,721800.0
2012-05-23 11:00:00,32.96,33.09,32.94,33.03,402400.0,25.0608,25.1596,25.0456,25.114,402400.0
2012-05-23 11:30:00,33.03,33.14,32.99,32.99,450300.0,25.114,25.1976,25.0836,25.0836,450300.0
2012-05-23 12:00:00,33.0,33.07,32.93,32.98,319100.0,25.0912,25.1444,25.038,25.076,319100.0
2012-05-23 12:30:00,32.98,33.12,32.97,33.11,340600.0,25.076,25.1824,25.0684,25.1748,340600.0
2012-05-23 13:00:00,33.11,33.42,33.11,33.42,431300.0,25.1748,25.4105,25.1748,25.4105,431300.0
2012-05-23 13:30:00,33.42,33.5,33.36,33.45,950000.0,25.4105,25.4714,25.3649,25.4333,950000.0
2012-05-23 14:00:00,33.45,33.45,33.25,33.28,448000.0,25.4333,25.4333,25.2813,25.3041,448000.0
2012-05-23 14:30:00,33.28,33.59,33.25,33.59,513900.0,25.3041,25.5398,25.2813,25.5398,513900.0
2012-05-23 15:00:00,33.58,33.69,33.51,33.65,1069400.0,25.5322,25.6158,25.479,25.5854,1069400.0
2012-05-23 15:30:00,33.65,33.98,33.65,33.9,2362500.0,25.5854,25.8363,25.5854,25.7755,2362500.0
2012-05-24 09:30:00,34.14,34.21,33.95,34.06,1525200.0,25.958,26.0112,25.8135,25.8971,1525200.0
2012-05-24 10:00:00,34.05,34.08,33.9,34.06,699300.0,25.8895,25.9123,25.7755,25.8971,699300.0
2012-05-24 10:30:00,34.05,34.18,34.02,34.07,726900.0,25.8895,25.9884,25.8667,25.9047,726900.0
2012-05-24 11:00:00,34.06,34.18,34.02,34.08,389100.0,25.8971,25.9884,25.8667,25.9123,389100.0
2012-05-24 11:30:00,34.08,34.08,33.87,33.93,959500.0,25.9123,25.9123,25.7527,25.7983,959500.0
2012-05-24 12:00:00,33.93,33.93,33.79,33.82,657600.0,25.7983,25.7983,25.6919,25.7147,657600.0
2012-05-24 12:30:00,33.81,33.9,33.78,33.87,262600.0,25.7071,25.7755,25.6842,25.7527,262600.0
2012-05-24 13:00:00,33.86,33.96,33.83,33.83,521100.0,25.7451,25.8211,25.7223,25.7223,521100.0
2012-05-24 13:30:00,33.82,33.86,33.68,33.68,427800.0,25.7147,25.7451,25.6082,25.6082,427800.0
2012-05-24 14:00:00,33.68,33.84,33.68,33.83,566900.0,25.6082,25.7299,25.6082,25.7223,566900.0
2012-05-24 14:30:00,33.83,33.87,33.75,33.79,884000.0,25.7223,25.7527,25.6614,25.6919,884000.0
2012-05-24 15:00:00,33.78,34.04,33.78,34.01,1005900.0,25.6842,25.8819,25.6842,25.8591,1005900.0
2012-05-24 15:30:00,34.01,34.15,33.96,34.15,2626800.0,25.8591,25.9656,25.8211,25.9656,2626800.0
2012-05-25 09:30:00,34.1,34.25,34.03,34.09,893700.0,25.9276,26.0416,25.8743,25.92,893700.0
2012-05-25 10:00:00,34.09,34.11,33.93,33.99,935400.0,25.92,25.9352,25.7983,25.8439,935400.0
2012-05-25 10:30:00,33.98,34.06,33.88,33.94,825300.0,25.8363,25.8971,25.7603,25.8059,825300.0
2012-05-25 11:00:00,33.93,34.09,33.93,34.07,348300.0,25.7983,25.92,25.7983,25.9047,348300.0
2012-05-25 11:30:00,34.07,34.08,33.99,34.03,542000.0,25.9047,25.9123,25.8439,25.8743,542000.0
2012-05-25 12:00:00,34.02,34.04,33.92,33.92,341100.0,25.8667,25.8819,25.7907,25.7907,341100.0
2012-05-25 12:30:00,33.92,33.98,33.91,33.94,125500.0,25.7907,25.8363,25.7831,25.8059,125500.0
2012-05-25 13:00:00,33.93,34.02,33.91,34.01,365900.0,25.7983,25.8667,25.7831,25.8591,365900.0
2012-05-25 13:30:00,34.02,34.07,34.02,34.05,353200.0,25.8667,25.9047,25.8667,25.8895,353200.0
2012-05-25 14:00:00,34.05,34.05,33.94,33.98,219700.0,25.8895,25.8895,25.8059,25.8363,219700.0
2012-05-25 14:30:00,33.98,34.01,33.91,33.94,304600.0,25.8363,25.8591,25.7831,25.8059,304600.0
2012-05-25 15:00:00,33.94,34.0,33.87,33.92,252700.0,25.8059,25.8515,25.7527,25.7907,252700.0
2012-05-25 15:30:00,33.92,34.01,33.9,33.99,1219500.0,25.7907,25.8591,25.7755,25.8439,1219500.0
2012-05-29 09:30:00,34.38,34.55,34.35,34.45,1071900.0,26.1405,26.2697,26.1176,26.1937,1071900.0
2012-05-29 10:00:00,34.45,34.63,34.39,34.63,1391000.0,26.1937,26.3305,26.1481,26.3305,1391000.0
2012-05-29 10:30:00,34.63,34.7,34.62,34.67,876000.0,26.3305,26.3838,26.3229,26.3609,876000.0
2012-05-29 11:00:00,34.67,34.68,34.47,34.5,433000.0,26.3609,26.3686,26.2089,26.2317,433000.0
2012-05-29 11:30:00,34.51,34.51,34.25,34.34,668000.0,26.2393,26.2393,26.0416,26.11,668000.0
2012-05-29 12:00:00,34.33,34.37,34.25,34.3,486800.0,26.1024,26.1328,26.0416,26.0796,486800.0
2012-05-29 12:30:00,34.3,34.4,34.24,34.36,519600.0,26.0796,26.1557,26.034,26.1252,519600.0
2012-05-29 13:00:00,34.36,34.37,34.29,34.3,345500.0,26.1252,26.1328,26.072,26.0796,345500.0
2012-05-29 13:30:00,34.31,34.41,34.28,34.41,201200.0,26.0872,26.1633,26.0644,26.1633,201200.0
2012-05-29 14:00:00,34.4,34.44,34.33,34.41,204700.0,26.1557,26.1861,26.1024,26.1633,204700.0
2012-05-29 14:30:00,34.41,34.47,34.37,34.46,219400.0,26.1633,26.2089,26.1328,26.2013,219400.0
2012-05-29 15:00:00,34.45,34.54,34.43,34.52,620000.0,26.1937,26.2621,26.1785,26.2469,620000.0
2012-05-29 15:30:00,34.52,34.58,34.47,34.57,2104700.0,26.2469,26.2925,26.2089,26.2849,2104700.0
2012-05-30 09:30:00,34.2,34.34,34.06,34.08,1423800.0,26.0036,26.11,25.8971,25.9123,1423800.0
2012-05-30 10:00:00,34.09,34.16,34.0,34.1,818900.0,25.92,25.9732,25.8515,25.9276,818900.0
2012-05-30 10:30:00,34.09,34.16,33.99,34.0,425900.0,25.92,25.9732,25.8439,25.8515,425900.0
2012-05-30 11:00:00,34.0,34.18,33.99,34.06,608000.0,25.8515,25.9884,25.8439,25.8971,608000.0
2012-05-30 11:30:00,34.07,34.13,34.0,34.09,244400.0,25.9047,25.9504,25.8515,25.92,244400.0
2012-05-30 12:00:00,34.08,34.1,33.99,34.02,311000.0,25.9123,25.9276,25.8439,25.8667,311000.0
2012-05-30 12:30:00,34.02,34.13,34.01,34.07,216900.0,25.8667,25.9504,25.8591,25.9047,216900.0
2012-05-30 13:00:00,34.08,34.08,33.97,34.05,199000.0,25.9123,25.9123,25.8287,25.8895,199000.0
2012-05-30 13:30:00,34.05,34.15,34.05,34.15,345900.0,25.8895,25.9656,25.8895,25.9656,345900.0
2012-05-30 14:00:00,34.15,34.18,34.06,34.09,161200.0,25.9656,25.9884,25.8971,25.92,161200.0
2012-05-30 14:30:00,34.09,34.1,34.02,34.04,168800.0,25.92,25.9276,25.8667,25.8819,168800.0
2012-05-30 15:00:00,34.04,34.07,33.92,34.05,647400.0,25.8819,25.9047,25.7907,25.8895,647400.0
2012-05-30 15:30:00,34.03,34.06,33.97,33.98,1427700.0,25.8743,25.8971,25.8287,25.8363,1427700.0
2012-05-31 09:30:00,33.91,34.01,33.51,33.54,1401200.0,25.7831,25.8591,25.479,25.5018,1401200.0
2012-05-31 10:00:00,33.53,33.6,33.37,33.59,1131100.0,25.4942,25.5474,25.3725,25.5398,1131100.0
2012-05-31 10:30:00,33.59,33.59,33.37,33.46,663300.0,25.5398,25.5398,25.3725,25.4409,663300.0
2012-05-31 11:00:00,33.46,33.48,33.38,33.46,611500.0,25.4409,25.4561,25.3801,25.4409,611500.0
2012-05-31 11:30:00,33.45,33.6,33.43,33.45,801700.0,25.4333,25.5474,25.4181,25.4333,801700.0
2012-05-31 12:00:00,33.44,33.77,33.43,33.71,701300.0,25.4257,25.6766,25.4181,25.631,701300.0
2012-05-31 12:30:00,33.71,33.78,33.61,33.7,376900.0,25.631,25.6842,25.555,25.6234,376900.0
2012-05-31 13:00:00,33.69,33.85,33.69,33.74,343700.0,25.6158,25.7375,25.6158,25.6538,343700.0
2012-05-31 13:30:00,33.73,33.77,33.61,33.64,721200.0,25.6462,25.6766,25.555,25.5778,721200.0
2012-05-31 14:00:00,33.64,33.77,33.63,33.73,207700.0,25.5778,25.6766,25.5702,25.6462,207700.0
2012-05-31 14:30:00,33.72,33.79,33.68,33.72,209500.0,25.6386,25.6919,25.6082,25.6386,209500.0
2012-05-31 15:00:00,33.72,33.96,33.69,33.93,597200.0,25.6386,25.8211,25.6158,25.7983,597200.0
2012-05-31 15:30:00,33.93,34.05,33.79,33.81,1557400.0,25.7983,25.8895,25.6919,25.7071,1557400.0
2012-06-01 09:30:00,33.21,33.46,33.16,33.3,1373900.0,25.2509,25.4409,25.2128,25.3193,1373900.0
2012-06-01 10:00:00,33.3,33.51,33.27,33.33,1007700.0,25.3193,25.479,25.2965,25.3421,1007700.0
2012-06-01 10:30:00,33.33,33.33,33.22,33.24,451000.0,25.3421,25.3421,25.2585,25.2737,451000.0
2012-06-01 11:00:00,33.24,33.35,33.2,33.32,426900.0,25.2737,25.3573,25.2433,25.3345,426900.0
2012-06-01 11:30:00,33.32,33.44,33.29,33.44,495500.0,25.3345,25.4257,25.3117,25.4257,495500.0
2012-06-01 12:00:00,33.44,33.47,33.31,33.33,570200.0,25.4257,25.4485,25.3269,25.3421,570200.0
2012-06-01 12:30:00,33.33,33.37,33.28,33.35,444600.0,25.3421,25.3725,25.3041,25.3573,444600.0
2012-06-01 13:00:00,33.35,33.38,33.3,33.3,334700.0,25.3573,25.3801,25.3193,25.3193,334700.0
2012-06-01 13:30:00,33.3,33.33,33.2,33.22,448800.0,25.3193,25.3421,25.2433,25.2585,448800.0
2012-06-01 14:00:00,33.22,33.26,33.12,33.19,559700.0,25.2585,25.2889,25.1824,25.2356,559700.0
2012-06-01 14:30:00,33.19,33.27,33.16,33.16,753900.0,25.2356,25.2965,25.2128,25.2128,753900.0
2012-06-01 15:00:00,33.17,33.24,33.12,33.14,754600.0,25.2204,25.2737,25.1824,25.1976,754600.0
2012-06-01 15:30:00,33.14,33.19,33.08,33.11,3043200.0,25.1976,25.2356,25.152,25.1748,3043200.0
2012-06-04 09:30:00,33.19,33.21,33.02,33.06,1291700.0,25.2356,25.2509,25.1064,25.1368,1291700.0
2012-06-04 10:00:00,33.05,33.05,32.89,33.02,1312200.0,25.1292,25.1292,25.0075,25.1064,1312200.0
2012-06-04 10:30:00,33.01,33.02,32.85,32.93,1030700.0,25.0988,25.1064,24.9771,25.038,1030700.0
2012-06-04 11:00:00,32.93,32.93,32.84,32.84,669200.0,25.038,25.038,24.9695,24.9695,669200.0
2012-06-04 11:30:00,32.84,32.88,32.72,32.72,336800.0,24.9695,24.9999,24.8783,24.8783,336800.0
2012-06-04 12:00:00,32.72,32.75,32.61,32.61,788500.0,24.8783,24.9011,24.7947,24.7947,788500.0
2012-06-04 12:30:00,32.62,32.7,32.59,32.65,500900.0,24.8023,24.8631,24.7794,24.8251,500900.0
2012-06-04 13:00:00,32.65,32.73,32.6,32.63,378100.0,24.8251,24.8859,24.787,24.8099,378100.0
2012-06-04 13:30:00,32.63,32.83,32.61,32.83,723800.0,24.8099,24.9619,24.7947,24.9619,723800.0
2012-06-04 14:00:00,32.83,33.01,32.79,33.0,933000.0,24.9619,25.0988,24.9315,25.0912,933000.0
2012-06-04 14:30:00,32.99,33.14,32.97,33.04,1302000.0,25.0836,25.1976,25.0684,25.1216,1302000.0
2012-06-04 15:00:00,33.04,33.07,32.93,33.01,1035300.0,25.1216,25.1444,25.038,25.0988,1035300.0
2012-06-04 15:30:00,33.0,33.19,32.93,33.14,1956500.0,25.0912,25.2356,25.038,25.1976,1956500.0
2012-06-05 09:30:00,33.03,33.18,32.99,33.17,1111600.0,25.114,25.228,25.0836,25.2204,1111600.0
2012-06-05 10:00:00,33.17,33.43,33.11,33.39,1597400.0,25.2204,25.4181,25.1748,25.3877,1597400.0
2012-06-05 10:30:00,33.4,33.4,33.17,33.21,568700.0,25.3953,25.3953,25.2204,25.2509,568700.0
2012-06-05 11:00:00,33.23,33.3,33.18,33.26,179300.0,25.2661,25.3193,25.228,25.2889,179300.0
2012-06-05 11:30:00,33.27,33.31,33.15,33.16,413700.0,25.2965,25.3269,25.2052,25.2128,413700.0
2012-06-05 12:00:00,33.16,33.26,33.14,33.24,207500.0,25.2128,25.2889,25.1976,25.2737,207500.0
2012-06-05 12:30:00,33.25,33.37,33.25,33.35,267500.0,25.2813,25.3725,25.2813,25.3573,267500.0
2012-06-05 13:00:00,33.36,33.37,33.27,33.32,117300.0,25.3649,25.3725,25.2965,25.3345,117300.0
2012-06-05 13:30:00,33.32,33.44,33.3,33.37,144800.0,25.3345,25.4257,25.3193,25.3725,144800.0
2012-06-05 14:00:00,33.36,33.45,33.35,33.45,230400.0,25.3649,25.4333,25.3573,25.4333,230400.0
2012-06-05 14:30:00,33.44,33.48,33.39,33.4,188600.0,25.4257,25.4561,25.3877,25.3953,188600.0
2012-06-05 15:00:00,33.42,33.47,33.38,33.39,398700.0,25.4105,25.4485,25.3801,25.3877,398700.0
2012-06-05 15:30:00,33.4,33.49,33.39,33.44,1160500.0,25.3953,25.4637,25.3877,25.4257,1160500.0
2012-06-06 09:30:00,33.73,34.15,33.73,34.13,896400.0,25.6462,25.9656,25.6462,25.9504,896400.0
2012-06-06 10:00:00,34.14,34.15,33.96,33.97,565200.0,25.958,25.9656,25.8211,25.8287,565200.0
2012-06-06 10:30:00,33.96,34.11,33.95,34.06,613800.0,25.8211,25.9352,25.8135,25.8971,613800.0
2012-06-06 11:00:00,34.06,34.15,34.03,34.15,534300.0,25.8971,25.9656,25.8743,25.9656,534300.0
2012-06-06 11:30:00,34.15,34.15,34.09,34.13,557800.0,25.9656,25.9656,25.92,25.9504,557800.0
2012-06-06 12:00:00,34.12,34.18,34.12,34.13,335600.0,25.9428,25.9884,25.9428,25.9504,335600.0
2012-06-06 12:30:00,34.13,34.16,34.1,34.11,232700.0,25.9504,25.9732,25.9276,25.9352,232700.0
2012-06-06 13:00:00,34.1,34.1,34.02,34.09,496200.0,25.9276,25.9276,25.8667,25.92,496200.0
2012-06-06 13:30:00,34.09,34.12,34.04,34.05,165700.0,25.92,25.9428,25.8819,25.8895,165700.0
2012-06-06 14:00:00,34.05,34.08,33.97,34.05,465800.0,25.8895,25.9123,25.8287,25.8895,465800.0
2012-06-06 14:30:00,34.04,34.12,34.04,34.09,268900.0,25.8819,25.9428,25.8819,25.92,268900.0
2012-06-06 15:00:00,34.1,34.18,34.08,34.08,461300.0,25.9276,25.9884,25.9123,25.9123,461300.0
2012-06-06 15:30:00,34.08,34.27,34.07,34.26,2154500.0,25.9123,26.0568,25.9047,26.0492,2154500.0
2012-06-07 09:30:00,34.7,34.94,34.69,34.81,1999200.0,26.3838,26.5662,26.3762,26.4674,1999200.0
2012-06-07 10:00:00,34.81,34.86,34.41,34.62,849400.0,26.4674,26.5054,26.1633,26.3229,849400.0
2012-06-07 10:30:00,34.62,34.64,34.42,34.46,772300.0,26.3229,26.3381,26.1709,26.2013,772300.0
2012-06-07 11:00:00,34.46,34.5,34.34,34.4,443600.0,26.2013,26.2317,26.11,26.1557,443600.0
2012-06-07 11:30:00,34.4,34.55,34.38,34.53,293700.0,26.1557,26.2697,26.1405,26.2545,293700.0
2012-06-07 12:00:00,34.53,34.65,34.48,34.59,307800.0,26.2545,26.3457,26.2165,26.3001,307800.0
2012-06-07 12:30:00,34.58,34.6,34.52,34.54,209300.0,26.2925,26.3077,26.2469,26.2621,209300.0
2012-06-07 13:00:00,34.53,34.62,34.52,34.59,192100.0,26.2545,26.3229,26.2469,26.3001,192100.0
2012-06-07 13:30:00,34.6,34.62,34.52,34.53,175200.0,26.3077,26.3229,26.2469,26.2545,175200.0
2012-06-07 14:00:00,34.54,34.6,34.51,34.57,443800.0,26.2621,26.3077,26.2393,26.2849,443800.0
2012-06-07 14:30:00,34.58,34.6,34.55,34.57,242500.0,26.2925,26.3077,26.2697,26.2849,242500.0
2012-06-07 15:00:00,34.57,34.57,34.43,34.45,842100.0,26.2849,26.2849,26.1785,26.1937,842100.0
2012-06-07 15:30:00,34.44,34.46,34.23,34.33,1342400.0,26.1861,26.2013,26.0264,26.1024,1342400.0
2012-06-08 09:30:00,34.17,34.21,33.92,34.06,637800.0,25.9808,26.0112,25.7907,25.8971,637800.0
2012-06-08 10:00:00,34.06,34.21,34.02,34.18,569700.0,25.8971,26.0112,25.8667,25.9884,569700.0
2012-06-08 10:30:00,34.17,34.38,34.14,34.37,1001900.0,25.9808,26.1405,25.958,26.1328,1001900.0
2012-06-08 11:00:00,34.38,34.43,34.28,34.28,248100.0,26.1405,26.1785,26.0644,26.0644,248100.0
2012-06-08 11:30:00,34.28,34.33,34.24,34.25,217900.0,26.0644,26.1024,26.034,26.0416,217900.0
2012-06-08 12:00:00,34.25,34.3,34.19,34.3,192400.0,26.0416,26.0796,25.996,26.0796,192400.0
2012-06-08 12:30:00,34.31,34.44,34.31,34.4,214000.0,26.0872,26.1861,26.0872,26.1557,214000.0
2012-06-08 13:00:00,34.41,34.56,34.41,34.5,401400.0,26.1633,26.2773,26.1633,26.2317,401400.0
2012-06-08 13:30:00,34.5,34.52,34.42,34.47,303100.0,26.2317,26.2469,26.1709,26.2089,303100.0
2012-06-08 14:00:00,34.48,34.5,34.45,34.48,155500.0,26.2165,26.2317,26.1937,26.2165,155500.0
2012-06-08 14:30:00,34.48,34.56,34.47,34.49,254400.0,26.2165,26.2773,26.2089,26.2241,254400.0
2012-06-08 15:00:00,34.49,34.59,34.48,34.52,344200.0,26.2241,26.3001,26.2165,26.2469,344200.0
2012-06-08 15:30:00,34.52,34.6,34.47,34.58,1451900.0,26.2469,26.3077,26.2089,26.2925,1451900.0
2012-06-11 09:30:00,34.87,35.0,34.51,34.52,977500.0,26.513,26.6119,26.2393,26.2469,977500.0
2012-06-11 10:00:00,34.52,34.54,34.36,34.44,929100.0,26.2469,26.2621,26.1252,26.1861,929100.0
2012-06-11 10:30:00,34.43,34.54,34.35,34.36,457700.0,26.1785,26.2621,26.1176,26.1252,457700.0
2012-06-11 11:00:00,34.35,34.36,34.24,34.26,462500.0,26.1176,26.1252,26.034,26.0492,462500.0
2012-06-11 11:30:00,34.26,34.42,34.24,34.39,815600.0,26.0492,26.1709,26.034,26.1481,815600.0
2012-06-11 12:00:00,34.38,34.42,34.26,34.28,346300.0,26.1405,26.1709,26.0492,26.0644,346300.0
2012-06-11 12:30:00,34.29,34.39,34.29,34.38,305400.0,26.072,26.1481,26.072,26.1405,305400.0
2012-06-11 13:00:00,34.38,34.52,34.36,34.45,670700.0,26.1405,26.2469,26.1252,26.1937,670700.0
2012-06-11 13:30:00,34.45,34.47,34.37,34.38,298000.0,26.1937,26.2089,26.1328,26.1405,298000.0
2012-06-11 14:00:00,34.37,34.37,34.21,34.23,556800.0,26.1328,26.1328,26.0112,26.0264,556800.0
2012-06-11 14:30:00,34.23,34.29,34.18,34.21,524000.0,26.0264,26.072,25.9884,26.0112,524000.0
2012-06-11 15:00:00,34.21,34.22,34.07,34.1,893400.0,26.0112,26.0188,25.9047,25.9276,893400.0
2012-06-11 15:30:00,34.11,34.18,33.9,33.94,2168700.0,25.9352,25.9884,25.7755,25.8059,2168700.0
2012-06-12 09:30:00,34.11,34.32,34.07,34.18,1109100.0,25.9352,26.0948,25.9047,25.9884,1109100.0
2012-06-12 10:00:00,34.18,34.32,34.01,34.01,1040600.0,25.9884,26.0948,25.8591,25.8591,1040600.0
2012-06-12 10:30:00,34.01,34.15,33.91,34.09,868000.0,25.8591,25.9656,25.7831,25.92,868000.0
2012-06-12 11:00:00,34.09,34.39,34.09,34.37,949700.0,25.92,26.1481,25.92,26.1328,949700.0
2012-06-12 11:30:00,34.37,34.39,34.23,34.24,461700.0,26.1328,26.1481,26.0264,26.034,461700.0
2012-06-12 12:00:00,34.25,34.27,34.21,34.21,465000.0,26.0416,26.0568,26.0112,26.0112,465000.0
2012-06-12 12:30:00,34.21,34.31,34.2,34.27,246300.0,26.0112,26.0872,26.0036,26.0568,246300.0
2012-06-12 13:00:00,34.28,34.39,34.26,34.33,559100.0,26.0644,26.1481,26.0492,26.1024,559100.0
2012-06-12 13:30:00,34.33,34.4,34.29,34.3,263400.0,26.1024,26.1557,26.072,26.0796,263400.0
2012-06-12 14:00:00,34.3,34.35,34.25,34.29,486200.0,26.0796,26.1176,26.0416,26.072,486200.0
2012-06-12 14:30:00,34.3,34.41,34.3,34.38,488800.0,26.0796,26.1633,26.0796,26.1405,488800.0
2012-06-12 15:00:00,34.38,34.47,34.34,34.47,518100.0,26.1405,26.2089,26.11,26.2089,518100.0
2012-06-12 15:30:00,34.47,34.57,34.4,34.57,2496300.0,26.2089,26.2849,26.1557,26.2849,2496300.0
2012-06-13 09:30:00,34.37,34.44,34.17,34.22,532500.0,26.1328,26.1861,25.9808,26.0188,532500.0
2012-06-13 10:00:00,34.2,34.42,34.2,34.33,1011000.0,26.0036,26.1709,26.0036,26.1024,1011000.0
2012-06-13 10:30:00,34.34,34.55,34.34,34.48,571700.0,26.11,26.2697,26.11,26.2165,571700.0
2012-06-13 11:00:00,34.47,34.48,34.28,34.3,446400.0,26.2089,26.2165,26.0644,26.0796,446400.0
2012-06-13 11:30:00,34.3,34.38,34.22,34.25,475700.0,26.0796,26.1405,26.0188,26.0416,475700.0
2012-06-13 12:00:00,34.25,34.25,34.16,34.23,361900.0,26.0416,26.0416,25.9732,26.0264,361900.0
2012-06-13 12:30:00,34.23,34.39,34.23,34.3,409300.0,26.0264,26.1481,26.0264,26.0796,409300.0
2012-06-13 13:00:00,34.31,34.38,34.31,34.38,267000.0,26.0872,26.1405,26.0872,26.1405,267000.0
2012-06-13 13:30:00,34.37,34.42,34.26,34.28,394900.0,26.1328,26.1709,26.0492,26.0644,394900.0
2012-06-13 14:00:00,34.28,34.3,34.25,34.26,248700.0,26.0644,26.0796,26.0416,26.0492,248700.0
2012-06-13 14:30:00,34.27,34.28,34.13,34.16,447000.0,26.0568,26.0644,25.9504,25.9732,447000.0
2012-06-13 15:00:00,34.15,34.17,33.94,33.98,893900.0,25.9656,25.9808,25.8059,25.8363,893900.0
2012-06-13 15:30:00,33.96,34.06,33.95,34.05,2089900.0,25.8211,25.8971,25.8135,25.8895,2089900.0
2012-06-14 09:30:00,34.11,34.23,33.93,34.21,568400.0,25.9352,26.0264,25.7983,26.0112,568400.0
2012-06-14 10:00:00,34.21,34.23,34.09,34.14,613100.0,26.0112,26.0264,25.92,25.958,613100.0
2012-06-14 10:30:00,34.15,34.26,34.09,34.24,399700.0,25.9656,26.0492,25.92,26.034,399700.0
2012-06-14 11:00:00,34.25,34.37,34.23,34.35,292400.0,26.0416,26.1328,26.0264,26.1176,292400.0
2012-06-14 11:30:00,34.36,34.37,34.27,34.27,398200.0,26.1252,26.1328,26.0568,26.0568,398200.0
2012-06-14 12:00:00,34.26,34.31,34.23,34.23,148700.0,26.0492,26.0872,26.0264,26.0264,148700.0
2012-06-14 12:30:00,34.24,34.28,34.2,34.26,133100.0,26.034,26.0644,26.0036,26.0492,133100.0
2012-06-14 13:00:00,34.26,34.32,34.19,34.2,493300.0,26.0492,26.0948,25.996,26.0036,493300.0
2012-06-14 13:30:00,34.19,34.22,34.16,34.17,224800.0,25.996,26.0188,25.9732,25.9808,224800.0
2012-06-14 14:00:00,34.16,34.2,34.08,34.08,210100.0,25.9732,26.0036,25.9123,25.9123,210100.0
2012-06-14 14:30:00,34.07,34.08,33.98,33.99,448400.0,25.9047,25.9123,25.8363,25.8439,448400.0
2012-06-14 15:00:00,33.98,34.37,33.98,34.08,1419100.0,25.8363,26.1328,25.8363,25.9123,1419100.0
2012-06-14 15:30:00,34.09,34.33,34.07,34.31,2308100.0,25.92,26.1024,25.9047,26.0872,2308100.0
2012-06-15 09:30:00,34.3,34.39,34.18,34.34,1582700.0,26.2195,26.2883,26.1278,26.2501,1582700.0
2012-06-15 10:00:00,34.34,34.45,34.31,34.34,664600.0,26.2501,26.3342,26.2272,26.2501,664600.0
2012-06-15 10:30:00,34.35,34.44,34.3,34.41,286000.0,26.2578,26.3265,26.2195,26.3036,286000.0
2012-06-15 11:00:00,34.41,34.45,34.38,34.42,659100.0,26.3036,26.3342,26.2807,26.3113,659100.0
2012-06-15 11:30:00,34.43,34.47,34.39,34.39,176300.0,26.3189,26.3495,26.2883,26.2883,176300.0
2012-06-15 12:00:00,34.4,34.44,34.39,34.4,300800.0,26.296,26.3265,26.2883,26.296,300800.0
2012-06-15 12:30:00,34.41,34.41,34.35,34.4,171800.0,26.3036,26.3036,26.2578,26.296,171800.0
2012-06-15 13:00:00,34.4,34.5,34.39,34.44,446600.0,26.296,26.3724,26.2883,26.3265,446600.0
2012-06-15 13:30:00,34.45,34.5,34.44,34.47,268000.0,26.3342,26.3724,26.3265,26.3495,268000.0
2012-06-15 14:00:00,34.48,34.52,34.44,34.5,774800.0,26.3571,26.3877,26.3265,26.3724,774800.0
2012-06-15 14:30:00,34.5,34.56,34.48,34.5,1095300.0,26.3724,26.4183,26.3571,26.3724,1095300.0
2012-06-15 15:00:00,34.51,34.52,34.48,34.48,693100.0,26.3801,26.3877,26.3571,26.3571,693100.0
2012-06-15 15:30:00,34.48,34.56,34.45,34.54,2164100.0,26.3571,26.4183,26.3342,26.403,2164100.0
2012-06-18 09:30:00,34.37,34.51,34.26,34.45,608300.0,26.273,26.3801,26.189,26.3342,608300.0
2012-06-18 10:00:00,34.44,34.53,34.38,34.52,428600.0,26.3265,26.3953,26.2807,26.3877,428600.0
2012-06-18 10:30:00,34.52,34.55,34.44,34.48,466400.0,26.3877,26.4106,26.3265,26.3571,466400.0
2012-06-18 11:00:00,34.48,34.5,34.42,34.46,1139500.0,26.3571,26.3724,26.3113,26.3418,1139500.0
2012-06-18 11:30:00,34.47,34.48,34.38,34.46,263200.0,26.3495,26.3571,26.2807,26.3418,263200.0
2012-06-18 12:00:00,34.45,34.51,34.41,34.49,204500.0,26.3342,26.3801,26.3036,26.3648,204500.0
2012-06-18 12:30:00,34.5,34.61,34.48,34.56,250900.0,26.3724,26.4565,26.3571,26.4183,250900.0
2012-06-18 13:00:00,34.57,34.68,34.54,34.67,225600.0,26.4259,26.51,26.403,26.5024,225600.0
2012-06-18 13:30:00,34.67,34.74,34.66,34.72,271600.0,26.5024,26.5559,26.4947,26.5406,271600.0
2012-06-18 14:00:00,34.72,34.8,34.67,34.76,351800.0,26.5406,26.6017,26.5024,26.5712,351800.0
2012-06-18 14:30:00,34.76,34.76,34.62,34.63,198600.0,26.5712,26.5712,26.4641,26.4718,198600.0
2012-06-18 15:00:00,34.64,34.68,34.55,34.63,217900.0,26.4794,26.51,26.4106,26.4718,217900.0
2012-06-18 15:30:00,34.64,34.71,34.61,34.69,1265200.0,26.4794,26.5329,26.4565,26.5177,1265200.0
2012-06-19 09:30:00,34.93,35.18,34.9,35.17,729300.0,26.7011,26.8922,26.6782,26.8846,729300.0
2012-06-19 10:00:00,35.17,35.32,35.16,35.26,761300.0,26.8846,26.9992,26.8769,26.9534,761300.0
2012-06-19 10:30:00,35.26,35.29,35.18,35.25,533000.0,26.9534,26.9763,26.8922,26.9457,533000.0
2012-06-19 11:00:00,35.25,35.28,35.21,35.24,516300.0,26.9457,26.9687,26.9152,26.9381,516300.0
2012-06-19 11:30:00,35.25,35.32,35.24,35.3,317500.0,26.9457,26.9992,26.9381,26.9839,317500.0
2012-06-19 12:00:00,35.3,35.33,35.28,35.33,307200.0,26.9839,27.0069,26.9687,27.0069,307200.0
2012-06-19 12:30:00,35.33,35.38,35.32,35.37,231200.0,27.0069,27.0451,26.9992,27.0375,231200.0
2012-06-19 13:00:00,35.37,35.47,35.35,35.46,415200.0,27.0375,27.1139,27.0222,27.1063,415200.0
2012-06-19 13:30:00,35.47,35.53,35.42,35.44,484100.0,27.1139,27.1598,27.0757,27.091,484100.0
2012-06-19 14:00:00,35.43,35.43,35.4,35.41,266800.0,27.0833,27.0833,27.0604,27.068,266800.0
2012-06-19 14:30:00,35.41,35.43,35.33,35.42,341100.0,27.068,27.0833,27.0069,27.0757,341100.0
2012-06-19 15:00:00,35.42,35.48,35.39,35.4,697300.0,27.0757,27.1215,27.0527,27.0604,697300.0
2012-06-19 15:30:00,35.4,35.41,35.33,35.35,1982500.0,27.0604,27.068,27.0069,27.0222,1982500.0
2012-06-20 09:30:00,35.29,35.38,35.2,35.29,551600.0,26.9763,27.0451,26.9075,26.9763,551600.0
2012-06-20 10:00:00,35.29,35.35,35.2,35.29,858100.0,26.9763,27.0222,26.9075,26.9763,858100.0
2012-06-20 10:30:00,35.28,35.28,35.15,35.16,187900.0,26.9687,26.9687,26.8693,26.8769,187900.0
2012-06-20 11:00:00,35.17,35.3,35.16,35.28,310400.0,26.8846,26.9839,26.8769,26.9687,310400.0
2012-06-20 11:30:00,35.28,35.3,35.22,35.22,121800.0,26.9687,26.9839,26.9228,26.9228,121800.0
2012-06-20 12:00:00,35.22,35.23,35.13,35.16,190400.0,26.9228,26.9304,26.854,26.8769,190400.0
2012-06-20 12:30:00,35.17,35.33,34.93,35.3,1583100.0,26.8846,27.0069,26.7011,26.9839,1583100.0
2012-06-20 13:00:00,35.32,35.54,35.29,35.38,677700.0,26.9992,27.1674,26.9763,27.0451,677700.0
2012-06-20 13:30:00,35.38,35.4,35.24,35.31,307000.0,27.0451,27.0604,26.9381,26.9916,307000.0
2012-06-20 14:00:00,35.31,35.41,35.21,35.24,580800.0,26.9916,27.068,26.9152,26.9381,580800.0
2012-06-20 14:30:00,35.23,35.29,35.09,35.12,487300.0,26.9304,26.9763,26.8234,26.8464,487300.0
2012-06-20 15:00:00,35.12,35.12,34.97,35.06,612400.0,26.8464,26.8464,26.7317,26.8005,612400.0
2012-06-20 15:30:00,35.06,35.19,35.04,35.18,1304400.0,26.8005,26.8999,26.7852,26.8922,1304400.0
2012-06-21 09:30:00,35.16,35.18,34.92,34.95,760200.0,26.8769,26.8922,26.6935,26.7164,760200.0
2012-06-21 10:00:00,34.94,34.94,34.75,34.8,677000.0,26.7088,26.7088,26.5635,26.6017,677000.0
2012-06-21 10:30:00,34.8,34.86,34.75,34.78,708100.0,26.6017,26.6476,26.5635,26.5865,708100.0
2012-06-21 11:00:00,34.78,34.78,34.51,34.54,1047300.0,26.5865,26.5865,26.3801,26.403,1047300.0
2012-06-21 11:30:00,34.54,34.6,34.47,34.6,418000.0,26.403,26.4489,26.3495,26.4489,418000.0
2012-06-21 12:00:00,34.6,34.61,34.27,34.28,411000.0,26.4489,26.4565,26.1966,26.2042,411000.0
2012-06-21 12:30:00,34.28,34.36,34.27,34.34,356100.0,26.2042,26.2654,26.1966,26.2501,356100.0
2012-06-21 13:00:00,34.34,34.39,34.27,34.27,220400.0,26.2501,26.2883,26.1966,26.1966,220400.0
2012-06-21 13:30:00,34.27,34.31,34.19,34.23,462500.0,26.1966,26.2272,26.1354,26.166,462500.0
2012-06-21 14:00:00,34.22,34.24,34.08,34.14,295900.0,26.1584,26.1737,26.0514,26.0972,295900.0
2012-06-21 14:30:00,34.13,34.19,34.1,34.17,300000.0,26.0896,26.1354,26.0666,26.1202,300000.0
2012-06-21 15:00:00,34.17,34.18,34.02,34.1,1062600.0,26.1202,26.1278,26.0055,26.0666,1062600.0
2012-06-21 15:30:00,34.09,34.15,33.98,34.02,2429400.0,26.059,26.1049,25.9749,26.0055,2429400.0
2012-06-22 09:30:00,34.21,34.29,34.06,34.16,1414600.0,26.1507,26.2119,26.0361,26.1125,1414600.0
2012-06-22 10:00:00,34.16,34.25,33.97,33.98,911300.0,26.1125,26.1813,25.9673,25.9749,911300.0
2012-06-22 10:30:00,33.97,33.97,33.83,33.94,708800.0,25.9673,25.9673,25.8603,25.9443,708800.0
2012-06-22 11:00:00,33.95,34.01,33.92,33.92,406900.0,25.952,25.9978,25.9291,25.9291,406900.0
2012-06-22 11:30:00,33.93,34.08,33.93,34.05,187000.0,25.9367,26.0514,25.9367,26.0284,187000.0
2012-06-22 12:00:00,34.06,34.1,34.04,34.08,685100.0,26.0361,26.0666,26.0208,26.0514,685100.0
2012-06-22 12:30:00,34.08,34.1,34.04,34.06,328000.0,26.0514,26.0666,26.0208,26.0361,328000.0
2012-06-22 13:00:00,34.07,34.15,34.03,34.13,692800.0,26.0437,26.1049,26.0131,26.0896,692800.0
2012-06-22 13:30:00,34.13,34.2,34.12,34.12,137800.0,26.0896,26.1431,26.0819,26.0819,137800.0
2012-06-22 14:00:00,34.12,34.17,34.1,34.11,530800.0,26.0819,26.1202,26.0666,26.0743,530800.0
2012-06-22 14:30:00,34.1,34.21,34.1,34.21,253500.0,26.0666,26.1507,26.0666,26.1507,253500.0
2012-06-22 15:00:00,34.21,34.26,34.18,34.19,261000.0,26.1507,26.189,26.1278,26.1354,261000.0
2012-06-22 15:30:00,34.19,34.33,34.17,34.19,1696200.0,26.1354,26.2425,26.1202,26.1354,1696200.0
2012-06-25 09:30:00,33.8,33.93,33.76,33.92,659300.0,25.8373,25.9367,25.8067,25.9291,659300.0
2012-06-25 10:00:00,33.93,33.98,33.73,33.74,427700.0,25.9367,25.9749,25.7838,25.7915,427700.0
2012-06-25 10:30:00,33.74,33.83,33.74,33.77,478800.0,25.7915,25.8603,25.7915,25.8144,478800.0
2012-06-25 11:00:00,33.78,33.78,33.66,33.69,291800.0,25.822,25.822,25.7303,25.7532,291800.0
2012-06-25 11:30:00,33.69,33.69,33.58,33.62,647700.0,25.7532,25.7532,25.6691,25.6997,647700.0
2012-06-25 12:00:00,33.61,33.73,33.6,33.68,180600.0,25.6921,25.7838,25.6844,25.7456,180600.0
2012-06-25 12:30:00,33.68,33.72,33.68,33.68,159300.0,25.7456,25.7762,25.7456,25.7456,159300.0
2012-06-25 13:00:00,33.69,33.75,33.66,33.75,564800.0,25.7532,25.7991,25.7303,25.7991,564800.0
2012-06-25 13:30:00,33.74,33.79,33.7,33.76,294200.0,25.7915,25.8297,25.7609,25.8067,294200.0
2012-06-25 14:00:00,33.76,33.8,33.71,33.72,267600.0,25.8067,25.8373,25.7685,25.7762,267600.0
2012-06-25 14:30:00,33.72,33.72,33.66,33.67,255400.0,25.7762,25.7762,25.7303,25.7379,255400.0
2012-06-25 15:00:00,33.67,33.8,33.66,33.79,467800.0,25.7379,25.8373,25.7303,25.8297,467800.0
2012-06-25 15:30:00,33.78,33.85,33.74,33.76,1389400.0,25.822,25.8755,25.7915,25.8067,1389400.0
2012-06-26 09:30:00,33.88,34.07,33.81,33.87,506900.0,25.8985,26.0437,25.845,25.8908,506900.0
2012-06-26 10:00:00,33.87,33.95,33.74,33.75,847500.0,25.8908,25.952,25.7915,25.7991,847500.0
2012-06-26 10:30:00,33.75,33.77,33.64,33.7,488800.0,25.7991,25.8144,25.715,25.7609,488800.0
2012-06-26 11:00:00,33.71,33.8,33.58,33.68,964900.0,25.7685,25.8373,25.6691,25.7456,964900.0
2012-06-26 11:30:00,33.68,33.85,33.67,33.82,247700.0,25.7456,25.8755,25.7379,25.8526,247700.0
2012-06-26 12:00:00,33.83,33.89,33.82,33.85,346700.0,25.8603,25.9061,25.8526,25.8755,346700.0
2012-06-26 12:30:00,33.86,33.96,33.86,33.88,130300.0,25.8832,25.9596,25.8832,25.8985,130300.0
2012-06-26 13:00:00,33.88,33.9,33.85,33.85,104700.0,25.8985,25.9138,25.8755,25.8755,104700.0
2012-06-26 13:30:00,33.85,33.87,33.81,33.84,114800.0,25.8755,25.8908,25.845,25.8679,114800.0
2012-06-26 14:00:00,33.85,33.98,33.85,33.95,192700.0,25.8755,25.9749,25.8755,25.952,192700.0
2012-06-26 14:30:00,33.95,33.96,33.84,33.87,305500.0,25.952,25.9596,25.8679,25.8908,305500.0
2012-06-26 15:00:00,33.88,33.94,33.87,33.92,170900.0,25.8985,25.9443,25.8908,25.9291,170900.0
2012-06-26 15:30:00,33.91,33.97,33.86,33.87,476500.0,25.9214,25.9673,25.8832,25.8908,476500.0
2012-06-27 09:30:00,34.06,34.23,33.92,34.04,1641300.0,26.0361,26.166,25.9291,26.0208,1641300.0
2012-06-27 10:00:00,34.04,34.21,33.97,34.13,1298100.0,26.0208,26.1507,25.9673,26.0896,1298100.0
2012-06-27 10:30:00,34.13,34.14,34.0,34.06,828500.0,26.0896,26.0972,25.9902,26.0361,828500.0
2012-06-27 11:00:00,34.07,34.1,33.99,34.04,851200.0,26.0437,26.0666,25.9826,26.0208,851200.0
2012-06-27 11:30:00,34.05,34.17,34.05,34.16,608700.0,26.0284,26.1202,26.0284,26.1125,608700.0
2012-06-27 12:00:00,34.16,34.28,34.16,34.25,520700.0,26.1125,26.2042,26.1125,26.1813,520700.0
2012-06-27 12:30:00,34.24,34.28,34.22,34.25,258400.0,26.1737,26.2042,26.1584,26.1813,258400.0
2012-06-27 13:00:00,34.25,34.28,34.19,34.2,196400.0,26.1813,26.2042,26.1354,26.1431,196400.0
2012-06-27 13:30:00,34.19,34.19,34.15,34.19,159600.0,26.1354,26.1354,26.1049,26.1354,159600.0
2012-06-27 14:00:00,34.17,34.19,34.11,34.12,149600.0,26.1202,26.1354,26.0743,26.0819,149600.0
2012-06-27 14:30:00,34.12,34.17,34.1,34.12,182300.0,26.0819,26.1202,26.0666,26.0819,182300.0
2012-06-27 15:00:00,34.13,34.25,34.11,34.23,609700.0,26.0896,26.1813,26.0743,26.166,609700.0
2012-06-27 15:30:00,34.23,34.31,34.19,34.23,1421100.0,26.166,26.2272,26.1354,26.166,1421100.0
2012-06-28 09:30:00,33.91,34.14,33.9,34.08,515400.0,25.9214,26.0972,25.9138,26.0514,515400.0
2012-06-28 10:00:00,34.08,34.14,33.93,33.97,935400.0,26.0514,26.0972,25.9367,25.9673,935400.0
2012-06-28 10:30:00,33.97,33.97,33.73,33.79,903800.0,25.9673,25.9673,25.7838,25.8297,903800.0
2012-06-28 11:00:00,33.8,33.97,33.74,33.93,612700.0,25.8373,25.9673,25.7915,25.9367,612700.0
2012-06-28 11:30:00,33.94,33.98,33.92,33.98,370600.0,25.9443,25.9749,25.9291,25.9749,370600.0
2012-06-28 12:00:00,33.98,34.02,33.89,33.9,434200.0,25.9749,26.0055,25.9061,25.9138,434200.0
2012-06-28 12:30:00,33.9,33.9,33.8,33.86,746900.0,25.9138,25.9138,25.8373,25.8832,746900.0
2012-06-28 13:00:00,33.86,33.9,33.81,33.88,269900.0,25.8832,25.9138,25.845,25.8985,269900.0
2012-06-28 13:30:00,33.88,33.9,33.8,33.9,350200.0,25.8985,25.9138,25.8373,25.9138,350200.0
2012-06-28 14:00:00,33.89,33.91,33.8,33.82,376000.0,25.9061,25.9214,25.8373,25.8526,376000.0
2012-06-28 14:30:00,33.82,33.88,33.79,33.88,468500.0,25.8526,25.8985,25.8297,25.8985,468500.0
2012-06-28 15:00:00,33.88,33.99,33.87,33.99,479800.0,25.8985,25.9826,25.8908,25.9826,479800.0
2012-06-28 15:30:00,33.99,34.3,33.99,34.26,1962600.0,25.9826,26.2195,25.9826,26.189,1962600.0
2012-06-29 09:30:00,35.14,35.17,34.82,34.93,1056400.0,26.8616,26.8846,26.617,26.7011,1056400.0
2012-06-29 10:00:00,34.94,35.07,34.94,35.01,1016100.0,26.7088,26.8081,26.7088,26.7623,1016100.0
2012-06-29 10:30:00,35.0,35.02,34.88,34.9,696900.0,26.7546,26.7699,26.6629,26.6782,696900.0
2012-06-29 11:00:00,34.9,34.91,34.81,34.89,354700.0,26.6782,26.6858,26.6094,26.6705,354700.0
2012-06-29 11:30:00,34.89,34.94,34.86,34.93,494900.0,26.6705,26.7088,26.6476,26.7011,494900.0
2012-06-29 12:00:00,34.93,35.0,34.93,35.0,151000.0,26.7011,26.7546,26.7011,26.7546,151000.0
2012-06-29 12:30:00,35.0,35.0,34.93,34.98,538600.0,26.7546,26.7546,26.7011,26.7393,538600.0
2012-06-29 13:00:00,34.97,35.1,34.97,35.09,1784900.0,26.7317,26.8311,26.7317,26.8234,1784900.0
2012-06-29 13:30:00,35.09,35.13,35.09,35.13,444400.0,26.8234,26.854,26.8234,26.854,444400.0
2012-06-29 14:00:00,35.13,35.2,35.1,35.2,716900.0,26.854,26.9075,26.8311,26.9075,716900.0
2012-06-29 14:30:00,35.19,35.2,35.16,35.2,479800.0,26.8999,26.9075,26.8769,26.9075,479800.0
2012-06-29 15:00:00,35.19,35.21,35.14,35.16,562900.0,26.8999,26.9152,26.8616,26.8769,562900.0
2012-06-29 15:30:00,35.16,35.27,35.11,35.27,2930800.0,26.8769,26.961,26.8387,26.961,2930800.0
2012-07-02 09:30:00,35.21,35.29,34.94,34.97,1747400.0,26.9152,26.9763,26.7088,26.7317,1747400.0
2012-07-02 10:00:00,34.97,34.97,34.72,34.91,2322600.0,26.7317,26.7317,26.5406,26.6858,2322600.0
2012-07-02 10:30:00,34.91,35.03,34.86,34.94,989100.0,26.6858,26.7776,26.6476,26.7088,989100.0
2012-07-02 11:00:00,34.94,34.95,34.81,34.84,1409700.0,26.7088,26.7164,26.6094,26.6323,1409700.0
2012-07-02 11:30:00,34.85,34.91,34.84,34.84,607700.0,26.64,26.6858,26.6323,26.6323,607700.0
2012-07-02 12:00:00,34.84,34.93,34.82,34.92,553200.0,26.6323,26.7011,26.617,26.6935,553200.0
2012-07-02 12:30:00,34.91,34.98,34.88,34.95,774400.0,26.6858,26.7393,26.6629,26.7164,774400.0
2012-07-02 13:00:00,34.95,35.0,34.94,34.98,249000.0,26.7164,26.7546,26.7088,26.7393,249000.0
2012-07-02 13:30:00,34.99,35.0,34.89,34.91,311800.0,26.747,26.7546,26.6705,26.6858,311800.0
2012-07-02 14:00:00,34.91,35.02,34.87,35.02,989900.0,26.6858,26.7699,26.6552,26.7699,989900.0
2012-07-02 14:30:00,35.03,35.04,34.9,34.95,1570900.0,26.7776,26.7852,26.6782,26.7164,1570900.0
2012-07-02 15:00:00,34.95,34.99,34.91,34.99,498100.0,26.7164,26.747,26.6858,26.747,498100.0
2012-07-02 15:30:00,34.99,35.13,34.99,35.1,1672600.0,26.747,26.854,26.747,26.8311,1672600.0
2012-07-03 09:30:00,35.25,35.47,35.2,35.41,866200.0,26.9457,27.1139,26.9075,27.068,866200.0
2012-07-03 10:00:00,35.41,35.54,35.41,35.42,635900.0,27.068,27.1674,27.068,27.0757,635900.0
2012-07-03 10:30:00,35.41,35.54,35.4,35.51,510000.0,27.068,27.1674,27.0604,27.1445,510000.0
2012-07-03 11:00:00,35.52,35.68,35.52,35.66,408300.0,27.1521,27.2744,27.1521,27.2591,408300.0
2012-07-03 11:30:00,35.66,35.7,35.62,35.68,668600.0,27.2591,27.2897,27.2286,27.2744,668600.0
2012-07-03 12:00:00,35.69,35.71,35.58,35.62,750900.0,27.2821,27.2974,27.198,27.2286,750900.0
2012-07-03 12:30:00,35.62,35.62,35.5,35.61,1575200.0,27.2286,27.2286,27.1368,27.2209,1575200.0
2012-07-05 09:30:00,35.45,35.63,35.37,35.45,1058900.0,27.0986,27.2362,27.0375,27.0986,1058900.0
2012-07-05 10:00:00,35.46,35.49,35.3,35.44,772500.0,27.1063,27.1292,26.9839,27.091,772500.0
2012-07-05 10:30:00,35.44,35.57,35.44,35.53,267500.0,27.091,27.1903,27.091,27.1598,267500.0
2012-07-05 11:00:00,35.55,35.61,35.52,35.6,330500.0,27.1751,27.2209,27.1521,27.2133,330500.0
2012-07-05 11:30:00,35.61,35.65,35.57,35.63,315300.0,27.2209,27.2515,27.1903,27.2362,315300.0
2012-07-05 12:00:00,35.63,35.69,35.62,35.65,410400.0,27.2362,27.2821,27.2286,27.2515,410400.0
2012-07-05 12:30:00,35.65,35.66,35.59,35.64,273200.0,27.2515,27.2591,27.2056,27.2439,273200.0
2012-07-05 13:00:00,35.65,35.69,35.63,35.68,139100.0,27.2515,27.2821,27.2362,27.2744,139100.0
2012-07-05 13:30:00,35.69,35.75,35.63,35.74,283500.0,27.2821,27.3279,27.2362,27.3203,283500.0
2012-07-05 14:00:00,35.74,35.77,35.7,35.77,286700.0,27.3203,27.3432,27.2897,27.3432,286700.0
2012-07-05 14:30:00,35.76,35.76,35.66,35.67,276400.0,27.3356,27.3356,27.2591,27.2668,276400.0
2012-07-05 15:00:00,35.67,35.69,35.57,35.59,347900.0,27.2668,27.2821,27.1903,27.2056,347900.0
2012-07-05 15:30:00,35.6,35.63,35.55,35.57,741400.0,27.2133,27.2362,27.1751,27.1903,741400.0
2012-07-06 09:30:00,35.13,35.16,34.99,35.1,1314700.0,26.854,26.8769,26.747,26.8311,1314700.0
2012-07-06 10:00:00,35.09,35.12,35.0,35.08,671800.0,26.8234,26.8464,26.7546,26.8158,671800.0
2012-07-06 10:30:00,35.09,35.12,35.01,35.06,445800.0,26.8234,26.8464,26.7623,26.8005,445800.0
2012-07-06 11:00:00,35.06,35.12,35.0,35.0,468500.0,26.8005,26.8464,26.7546,26.7546,468500.0
2012-07-06 11:30:00,34.99,35.05,34.97,35.0,323400.0,26.747,26.7928,26.7317,26.7546,323400.0
2012-07-06 12:00:00,35.0,35.02,34.96,35.0,310500.0,26.7546,26.7699,26.724,26.7546,310500.0
2012-07-06 12:30:00,35.0,35.1,35.0,35.1,420200.0,26.7546,26.8311,26.7546,26.8311,420200.0
2012-07-06 13:00:00,35.09,35.11,35.06,35.06,177800.0,26.8234,26.8387,26.8005,26.8005,177800.0
2012-07-06 13:30:00,35.06,35.07,35.0,35.01,119100.0,26.8005,26.8081,26.7546,26.7623,119100.0
2012-07-06 14:00:00,35.02,35.02,34.93,34.98,456800.0,26.7699,26.7699,26.7011,26.7393,456800.0
2012-07-06 14:30:00,34.98,35.06,34.98,35.03,291000.0,26.7393,26.8005,26.7393,26.7776,291000.0
2012-07-06 15:00:00,35.03,35.15,35.02,35.14,422800.0,26.7776,26.8693,26.7699,26.8616,422800.0
2012-07-06 15:30:00,35.14,35.21,35.11,35.15,1554900.0,26.8616,26.9152,26.8387,26.8693,1554900.0
2012-07-09 09:30:00,35.12,35.17,34.88,34.92,1045200.0,26.8464,26.8846,26.6629,26.6935,1045200.0
2012-07-09 10:00:00,34.91,34.92,34.79,34.84,1611400.0,26.6858,26.6935,26.5941,26.6323,1611400.0
2012-07-09 10:30:00,34.84,35.09,34.83,34.99,1042800.0,26.6323,26.8234,26.6247,26.747,1042800.0
2012-07-09 11:00:00,35.0,35.0,34.85,34.88,734700.0,26.7546,26.7546,26.64,26.6629,734700.0
2012-07-09 11:30:00,34.88,34.91,34.8,34.8,610400.0,26.6629,26.6858,26.6017,26.6017,610400.0
2012-07-09 12:00:00,34.81,34.92,34.81,34.89,571100.0,26.6094,26.6935,26.6094,26.6705,571100.0
2012-07-09 12:30:00,34.89,34.91,34.82,34.84,450200.0,26.6705,26.6858,26.617,26.6323,450200.0
2012-07-09 13:00:00,34.84,34.97,34.84,34.96,662300.0,26.6323,26.7317,26.6323,26.724,662300.0
2012-07-09 13:30:00,34.95,35.04,34.94,34.95,960000.0,26.7164,26.7852,26.7088,26.7164,960000.0
2012-07-09 14:00:00,34.96,34.96,34.83,34.84,659100.0,26.724,26.724,26.6247,26.6323,659100.0
2012-07-09 14:30:00,34.85,34.92,34.84,34.9,1804800.0,26.64,26.6935,26.6323,26.6782,1804800.0
2012-07-09 15:00:00,34.89,34.97,34.84,34.91,845400.0,26.6705,26.7317,26.6323,26.6858,845400.0
2012-07-09 15:30:00,34.91,34.95,34.84,34.9,1930000.0,26.6858,26.7164,26.6323,26.6782,1930000.0
2012-07-10 09:30:00,35.11,35.24,35.04,35.04,690900.0,26.8387,26.9381,26.7852,26.7852,690900.0
2012-07-10 10:00:00,35.04,35.06,34.79,34.89,1132100.0,26.7852,26.8005,26.5941,26.6705,1132100.0
2012-07-10 10:30:00,34.88,34.93,34.7,34.76,562400.0,26.6629,26.7011,26.5253,26.5712,562400.0
2012-07-10 11:00:00,34.75,34.9,34.73,34.81,563500.0,26.5635,26.6782,26.5482,26.6094,563500.0
2012-07-10 11:30:00,34.8,34.82,34.74,34.82,397500.0,26.6017,26.617,26.5559,26.617,397500.0
2012-07-10 12:00:00,34.82,34.84,34.77,34.79,564100.0,26.617,26.6323,26.5788,26.5941,564100.0
2012-07-10 12:30:00,34.8,34.84,34.77,34.77,223100.0,26.6017,26.6323,26.5788,26.5788,223100.0
2012-07-10 13:00:00,34.77,34.8,34.71,34.72,231000.0,26.5788,26.6017,26.5329,26.5406,231000.0
2012-07-10 13:30:00,34.73,34.73,34.55,34.55,446600.0,26.5482,26.5482,26.4106,26.4106,446600.0
2012-07-10 14:00:00,34.54,34.58,34.35,34.39,694800.0,26.403,26.4336,26.2578,26.2883,694800.0
2012-07-10 14:30:00,34.38,34.44,34.29,34.29,858700.0,26.2807,26.3265,26.2119,26.2119,858700.0
2012-07-10 15:00:00,34.28,34.42,34.25,34.25,1045400.0,26.2042,26.3113,26.1813,26.1813,1045400.0
2012-07-10 15:30:00,34.26,34.44,34.22,34.4,3411400.0,26.189,26.3265,26.1584,26.296,3411400.0
2012-07-11 09:30:00,34.53,34.53,34.28,34.38,1597500.0,26.3953,26.3953,26.2042,26.2807,1597500.0
2012-07-11 10:00:00,34.37,34.43,34.21,34.22,1687300.0,26.273,26.3189,26.1507,26.1584,1687300.0
2012-07-11 10:30:00,34.23,34.23,34.08,34.12,1731600.0,26.166,26.166,26.0514,26.0819,1731600.0
2012-07-11 11:00:00,34.12,34.29,34.12,34.21,689700.0,26.0819,26.2119,26.0819,26.1507,689700.0
2012-07-11 11:30:00,34.21,34.29,34.21,34.27,243500.0,26.1507,26.2119,26.1507,26.1966,243500.0
2012-07-11 12:00:00,34.28,34.36,34.28,34.29,205900.0,26.2042,26.2654,26.2042,26.2119,205900.0
2012-07-11 12:30:00,34.29,34.39,34.29,34.37,385300.0,26.2119,26.2883,26.2119,26.273,385300.0
2012-07-11 13:00:00,34.37,34.38,34.28,34.33,149200.0,26.273,26.2807,26.2042,26.2425,149200.0
2012-07-11 13:30:00,34.33,34.36,34.3,34.35,163800.0,26.2425,26.2654,26.2195,26.2578,163800.0
2012-07-11 14:00:00,34.36,34.41,34.08,34.14,1072600.0,26.2654,26.3036,26.0514,26.0972,1072600.0
2012-07-11 14:30:00,34.13,34.25,34.08,34.17,513600.0,26.0896,26.1813,26.0514,26.1202,513600.0
2012-07-11 15:00:00,34.17,34.29,34.15,34.2,502400.0,26.1202,26.2119,26.1049,26.1431,502400.0
2012-07-11 15:30:00,34.19,34.42,34.18,34.32,1677800.0,26.1354,26.3113,26.1278,26.2348,1677800.0
2012-07-12 09:30:00,33.9,34.04,33.76,33.78,1311000.0,25.9138,26.0208,25.8067,25.822,1311000.0
2012-07-12 10:00:00,33.78,33.86,33.74,33.84,1200500.0,25.822,25.8832,25.7915,25.8679,1200500.0
2012-07-12 10:30:00,33.84,33.85,33.68,33.78,724300.0,25.8679,25.8755,25.7456,25.822,724300.0
2012-07-12 11:00:00,33.77,33.92,33.77,33.88,220400.0,25.8144,25.9291,25.8144,25.8985,220400.0
2012-07-12 11:30:00,33.89,34.03,33.82,33.98,537000.0,25.9061,26.0131,25.8526,25.9749,537000.0
2012-07-12 12:00:00,33.98,34.03,33.9,33.91,536900.0,25.9749,26.0131,25.9138,25.9214,536900.0
2012-07-12 12:30:00,33.92,33.93,33.87,33.91,345100.0,25.9291,25.9367,25.8908,25.9214,345100.0
2012-07-12 13:00:00,33.91,34.08,33.88,34.0,455800.0,25.9214,26.0514,25.8985,25.9902,455800.0
2012-07-12 13:30:00,34.0,34.14,34.0,34.04,658400.0,25.9902,26.0972,25.9902,26.0208,658400.0
2012-07-12 14:00:00,34.04,34.18,34.0,34.15,933400.0,26.0208,26.1278,25.9902,26.1049,933400.0
2012-07-12 14:30:00,34.15,34.17,34.08,34.12,216200.0,26.1049,26.1202,26.0514,26.0819,216200.0
2012-07-12 15:00:00,34.12,34.31,34.09,34.28,1343500.0,26.0819,26.2272,26.059,26.2042,1343500.0
2012-07-12 15:30:00,34.28,34.34,34.11,34.14,2180200.0,26.2042,26.2501,26.0743,26.0972,2180200.0
2012-07-13 09:30:00,34.23,34.61,34.23,34.45,1488900.0,26.166,26.4565,26.166,26.3342,1488900.0
2012-07-13 10:00:00,34.46,34.6,34.42,34.52,889900.0,26.3418,26.4489,26.3113,26.3877,889900.0
2012-07-13 10:30:00,34.53,34.63,34.52,34.56,597900.0,26.3953,26.4718,26.3877,26.4183,597900.0
2012-07-13 11:00:00,34.57,34.62,34.5,34.58,597800.0,26.4259,26.4641,26.3724,26.4336,597800.0
2012-07-13 11:30:00,34.58,34.71,34.58,34.68,372600.0,26.4336,26.5329,26.4336,26.51,372600.0
2012-07-13 12:00:00,34.68,34.73,34.66,34.66,220000.0,26.51,26.5482,26.4947,26.4947,220000.0
2012-07-13 12:30:00,34.67,34.71,34.65,34.7,240400.0,26.5024,26.5329,26.4871,26.5253,240400.0
2012-07-13 13:00:00,34.69,34.73,34.67,34.67,98700.0,26.5177,26.5482,26.5024,26.5024,98700.0
2012-07-13 13:30:00,34.68,34.73,34.68,34.7,108700.0,26.51,26.5482,26.51,26.5253,108700.0
2012-07-13 14:00:00,34.7,34.74,34.68,34.72,155700.0,26.5253,26.5559,26.51,26.5406,155700.0
2012-07-13 14:30:00,34.71,34.74,34.7,34.73,290300.0,26.5329,26.5559,26.5253,26.5482,290300.0
2012-07-13 15:00:00,34.73,34.83,34.72,34.73,889700.0,26.5482,26.6247,26.5406,26.5482,889700.0
2012-07-13 15:30:00,34.73,34.77,34.69,34.74,1971400.0,26.5482,26.5788,26.5177,26.5559,1971400.0
2012-07-16 09:30:00,34.67,34.69,34.4,34.43,845900.0,26.5024,26.5177,26.296,26.3189,845900.0
2012-07-16 10:00:00,34.44,34.45,34.33,34.44,299200.0,26.3265,26.3342,26.2425,26.3265,299200.0
2012-07-16 10:30:00,34.44,34.54,34.44,34.47,408700.0,26.3265,26.403,26.3265,26.3495,408700.0
2012-07-16 11:00:00,34.47,34.6,34.46,34.55,166000.0,26.3495,26.4489,26.3418,26.4106,166000.0
2012-07-16 11:30:00,34.54,34.56,34.51,34.56,142300.0,26.403,26.4183,26.3801,26.4183,142300.0
2012-07-16 12:00:00,34.56,34.59,34.51,34.53,178500.0,26.4183,26.4412,26.3801,26.3953,178500.0
2012-07-16 12:30:00,34.53,34.58,34.49,34.58,222300.0,26.3953,26.4336,26.3648,26.4336,222300.0
2012-07-16 13:00:00,34.58,34.64,34.58,34.64,191400.0,26.4336,26.4794,26.4336,26.4794,191400.0
2012-07-16 13:30:00,34.64,34.69,34.62,34.68,225300.0,26.4794,26.5177,26.4641,26.51,225300.0
2012-07-16 14:00:00,34.68,34.73,34.65,34.73,234900.0,26.51,26.5482,26.4871,26.5482,234900.0
2012-07-16 14:30:00,34.73,34.73,34.64,34.67,202400.0,26.5482,26.5482,26.4794,26.5024,202400.0
2012-07-16 15:00:00,34.67,34.69,34.64,34.65,366600.0,26.5024,26.5177,26.4794,26.4871,366600.0
2012-07-16 15:30:00,34.64,34.65,34.55,34.62,1040100.0,26.4794,26.4871,26.4106,26.4641,1040100.0
2012-07-17 09:30:00,34.81,34.95,34.75,34.86,1103400.0,26.6094,26.7164,26.5635,26.6476,1103400.0
2012-07-17 10:00:00,34.88,34.88,34.63,34.76,1507000.0,26.6629,26.6629,26.4718,26.5712,1507000.0
2012-07-17 10:30:00,34.75,34.77,34.52,34.65,836200.0,26.5635,26.5788,26.3877,26.4871,836200.0
2012-07-17 11:00:00,34.65,34.73,34.63,34.68,466600.0,26.4871,26.5482,26.4718,26.51,466600.0
2012-07-17 11:30:00,34.68,34.9,34.68,34.89,875500.0,26.51,26.6782,26.51,26.6705,875500.0
2012-07-17 12:00:00,34.9,34.97,34.87,34.91,1290800.0,26.6782,26.7317,26.6552,26.6858,1290800.0
2012-07-17 12:30:00,34.9,34.97,34.87,34.87,494400.0,26.6782,26.7317,26.6552,26.6552,494400.0
2012-07-17 13:00:00,34.86,35.0,34.86,34.99,284900.0,26.6476,26.7546,26.6476,26.747,284900.0
2012-07-17 13:30:00,34.99,35.05,34.99,35.04,399700.0,26.747,26.7928,26.747,26.7852,399700.0
2012-07-17 14:00:00,35.03,35.08,35.01,35.03,480300.0,26.7776,26.8158,26.7623,26.7776,480300.0
2012-07-17 14:30:00,35.04,35.12,35.01,35.08,411200.0,26.7852,26.8464,26.7623,26.8158,411200.0
2012-07-17 15:00:00,35.08,35.09,35.0,35.02,339900.0,26.8158,26.8234,26.7546,26.7699,339900.0
2012-07-17 15:30:00,35.01,35.06,34.96,35.05,2332900.0,26.7623,26.8005,26.724,26.7928,2332900.0
2012-07-18 09:30:00,34.84,35.06,34.83,35.01,1736100.0,26.6323,26.8005,26.6247,26.7623,1736100.0
2012-07-18 10:00:00,35.01,35.15,34.99,35.08,619100.0,26.7623,26.8693,26.747,26.8158,619100.0
2012-07-18 10:30:00,35.08,35.22,35.05,35.2,431100.0,26.8158,26.9228,26.7928,26.9075,431100.0
2012-07-18 11:00:00,35.2,35.2,35.08,35.17,1070700.0,26.9075,26.9075,26.8158,26.8846,1070700.0
2012-07-18 11:30:00,35.18,35.23,35.18,35.2,205700.0,26.8922,26.9304,26.8922,26.9075,205700.0
2012-07-18 12:00:00,35.2,35.32,35.2,35.27,355900.0,26.9075,26.9992,26.9075,26.961,355900.0
2012-07-18 12:30:00,35.27,35.29,35.24,35.25,190700.0,26.961,26.9763,26.9381,26.9457,190700.0
2012-07-18 13:00:00,35.25,35.26,35.2,35.2,143300.0,26.9457,26.9534,26.9075,26.9075,143300.0
2012-07-18 13:30:00,35.21,35.21,35.14,35.19,202500.0,26.9152,26.9152,26.8616,26.8999,202500.0
2012-07-18 14:00:00,35.19,35.25,35.17,35.25,222400.0,26.8999,26.9457,26.8846,26.9457,222400.0
2012-07-18 14:30:00,35.24,35.25,35.09,35.11,482800.0,26.9381,26.9457,26.8234,26.8387,482800.0
2012-07-18 15:00:00,35.12,35.27,35.12,35.23,561400.0,26.8464,26.961,26.8464,26.9304,561400.0
2012-07-18 15:30:00,35.23,35.27,35.19,35.26,1735900.0,26.9304,26.961,26.8999,26.9534,1735900.0
2012-07-19 09:30:00,35.41,35.52,35.32,35.5,812500.0,27.068,27.1521,26.9992,27.1368,812500.0
2012-07-19 10:00:00,35.51,35.51,35.19,35.32,740900.0,27.1445,27.1445,26.8999,26.9992,740900.0
2012-07-19 10:30:00,35.33,35.43,35.28,35.41,666000.0,27.0069,27.0833,26.9687,27.068,666000.0
2012-07-19 11:00:00,35.42,35.46,35.36,35.41,398600.0,27.0757,27.1063,27.0298,27.068,398600.0
2012-07-19 11:30:00,35.41,35.52,35.41,35.51,351700.0,27.068,27.1521,27.068,27.1445,351700.0
2012-07-19 12:00:00,35.52,35.66,35.51,35.62,359300.0,27.1521,27.2591,27.1445,27.2286,359300.0
2012-07-19 12:30:00,35.63,35.66,35.55,35.55,388600.0,27.2362,27.2591,27.1751,27.1751,388600.0
2012-07-19 13:00:00,35.55,35.66,35.55,35.61,253100.0,27.1751,27.2591,27.1751,27.2209,253100.0
2012-07-19 13:30:00,35.61,35.63,35.46,35.51,392300.0,27.2209,27.2362,27.1063,27.1445,392300.0
2012-07-19 14:00:00,35.51,35.56,35.48,35.56,375300.0,27.1445,27.1827,27.1215,27.1827,375300.0
2012-07-19 14:30:00,35.56,35.66,35.53,35.65,550600.0,27.1827,27.2591,27.1598,27.2515,550600.0
2012-07-19 15:00:00,35.65,35.67,35.57,35.62,789600.0,27.2515,27.2668,27.1903,27.2286,789600.0
2012-07-19 15:30:00,35.62,35.72,35.59,35.66,2373200.0,27.2286,27.305,27.2056,27.2591,2373200.0
2012-07-20 09:30:00,35.33,35.48,35.24,35.33,908000.0,27.0069,27.1215,26.9381,27.0069,908000.0
2012-07-20 10:00:00,35.32,35.43,35.3,35.4,683800.0,26.9992,27.0833,26.9839,27.0604,683800.0
2012-07-20 10:30:00,35.41,35.48,35.3,35.48,1044100.0,27.068,27.1215,26.9839,27.1215,1044100.0
2012-07-20 11:00:00,35.48,35.52,35.39,35.44,1266200.0,27.1215,27.1521,27.0527,27.091,1266200.0
2012-07-20 11:30:00,35.45,35.51,35.37,35.44,1032200.0,27.0986,27.1445,27.0375,27.091,1032200.0
2012-07-20 12:00:00,35.45,35.45,35.36,35.39,504300.0,27.0986,27.0986,27.0298,27.0527,504300.0
2012-07-20 12:30:00,35.38,35.41,35.33,35.4,480900.0,27.0451,27.068,27.0069,27.0604,480900.0
2012-07-20 13:00:00,35.4,35.42,35.35,35.39,705500.0,27.0604,27.0757,27.0222,27.0527,705500.0
2012-07-20 13:30:00,35.39,35.44,35.38,35.44,386800.0,27.0527,27.091,27.0451,27.091,386800.0
2012-07-20 14:00:00,35.44,35.47,35.41,35.44,332500.0,27.091,27.1139,27.068,27.091,332500.0
2012-07-20 14:30:00,35.43,35.44,35.38,35.39,276800.0,27.0833,27.091,27.0451,27.0527,276800.0
2012-07-20 15:00:00,35.4,35.42,35.38,35.38,283700.0,27.0604,27.0757,27.0451,27.0451,283700.0
2012-07-20 15:30:00,35.38,35.42,35.35,35.4,1542000.0,27.0451,27.0757,27.0222,27.0604,1542000.0
2012-07-23 09:30:00,34.77,34.81,34.52,34.62,956900.0,26.5788,26.6094,26.3877,26.4641,956900.0
2012-07-23 10:00:00,34.61,34.63,34.5,34.58,1188000.0,26.4565,26.4718,26.3724,26.4336,1188000.0
2012-07-23 10:30:00,34.58,34.69,34.55,34.63,724100.0,26.4336,26.5177,26.4106,26.4718,724100.0
2012-07-23 11:00:00,34.64,34.76,34.64,34.76,683100.0,26.4794,26.5712,26.4794,26.5712,683100.0
2012-07-23 11:30:00,34.76,34.77,34.61,34.73,804000.0,26.5712,26.5788,26.4565,26.5482,804000.0
2012-07-23 12:00:00,34.73,34.73,34.6,34.64,578500.0,26.5482,26.5482,26.4489,26.4794,578500.0
2012-07-23 12:30:00,34.64,34.8,34.6,34.78,549800.0,26.4794,26.6017,26.4489,26.5865,549800.0
2012-07-23 13:00:00,34.79,34.83,34.73,34.81,360600.0,26.5941,26.6247,26.5482,26.6094,360600.0
2012-07-23 13:30:00,34.81,34.87,34.8,34.85,483000.0,26.6094,26.6552,26.6017,26.64,483000.0
2012-07-23 14:00:00,34.84,34.88,34.73,34.74,487200.0,26.6323,26.6629,26.5482,26.5559,487200.0
2012-07-23 14:30:00,34.74,34.77,34.72,34.73,331200.0,26.5559,26.5788,26.5406,26.5482,331200.0
2012-07-23 15:00:00,34.73,34.91,34.69,34.91,697000.0,26.5482,26.6858,26.5177,26.6858,697000.0
2012-07-23 15:30:00,34.91,34.94,34.85,34.85,1996100.0,26.6858,26.7088,26.64,26.64,1996100.0
2012-07-24 09:30:00,34.87,34.93,34.66,34.74,633100.0,26.6552,26.7011,26.4947,26.5559,633100.0
2012-07-24 10:00:00,34.73,34.76,34.55,34.61,905200.0,26.5482,26.5712,26.4106,26.4565,905200.0
2012-07-24 10:30:00,34.6,34.73,34.59,34.67,426200.0,26.4489,26.5482,26.4412,26.5024,426200.0
2012-07-24 11:00:00,34.67,34.75,34.6,34.7,319900.0,26.5024,26.5635,26.4489,26.5253,319900.0
2012-07-24 11:30:00,34.71,34.72,34.5,34.52,336900.0,26.5329,26.5406,26.3724,26.3877,336900.0
2012-07-24 12:00:00,34.51,34.51,34.21,34.27,1178000.0,26.3801,26.3801,26.1507,26.1966,1178000.0
2012-07-24 12:30:00,34.27,34.35,34.25,34.31,195900.0,26.1966,26.2578,26.1813,26.2272,195900.0
2012-07-24 13:00:00,34.3,34.33,34.23,34.25,244800.0,26.2195,26.2425,26.166,26.1813,244800.0
2012-07-24 13:30:00,34.24,34.33,34.22,34.29,214600.0,26.1737,26.2425,26.1584,26.2119,214600.0
2012-07-24 14:00:00,34.29,34.29,34.14,34.15,250200.0,26.2119,26.2119,26.0972,26.1049,250200.0
2012-07-24 14:30:00,34.14,34.21,34.13,34.17,487500.0,26.0972,26.1507,26.0896,26.1202,487500.0
2012-07-24 15:00:00,34.17,34.27,34.1,34.27,662500.0,26.1202,26.1966,26.0666,26.1966,662500.0
2012-07-24 15:30:00,34.27,34.37,34.16,34.32,2194500.0,26.1966,26.273,26.1125,26.2348,2194500.0
2012-07-25 09:30:00,34.58,34.59,34.3,34.41,1061400.0,26.4336,26.4412,26.2195,26.3036,1061400.0
2012-07-25 10:00:00,34.4,34.42,34.22,34.3,660600.0,26.296,26.3113,26.1584,26.2195,660600.0
2012-07-25 10:30:00,34.29,34.3,34.15,34.17,1698300.0,26.2119,26.2195,26.1049,26.1202,1698300.0
2012-07-25 11:00:00,34.17,34.25,34.15,34.23,462500.0,26.1202,26.1813,26.1049,26.166,462500.0
2012-07-25 11:30:00,34.23,34.27,34.15,34.18,563100.0,26.166,26.1966,26.1049,26.1278,563100.0
2012-07-25 12:00:00,34.18,34.23,34.12,34.15,530800.0,26.1278,26.166,26.0819,26.1049,530800.0
2012-07-25 12:30:00,34.15,34.26,34.14,34.22,448900.0,26.1049,26.189,26.0972,26.1584,448900.0
2012-07-25 13:00:00,34.22,34.33,34.22,34.32,621100.0,26.1584,26.2425,26.1584,26.2348,621100.0
2012-07-25 13:30:00,34.32,34.45,34.3,34.41,514700.0,26.2348,26.3342,26.2195,26.3036,514700.0
2012-07-25 14:00:00,34.41,34.47,34.38,34.46,277400.0,26.3036,26.3495,26.2807,26.3418,277400.0
2012-07-25 14:30:00,34.46,34.48,34.42,34.43,559400.0,26.3418,26.3571,26.3113,26.3189,559400.0
2012-07-25 15:00:00,34.43,34.43,34.27,34.31,938600.0,26.3189,26.3189,26.1966,26.2272,938600.0
2012-07-25 15:30:00,34.32,34.32,34.22,34.3,1069200.0,26.2348,26.2348,26.1584,26.2195,1069200.0
2012-07-26 09:30:00,34.76,34.83,34.57,34.58,1753800.0,26.5712,26.6247,26.4259,26.4336,1753800.0
2012-07-26 10:00:00,34.58,34.66,34.41,34.42,870600.0,26.4336,26.4947,26.3036,26.3113,870600.0
2012-07-26 10:30:00,34.42,34.46,34.3,34.4,918200.0,26.3113,26.3418,26.2195,26.296,918200.0
2012-07-26 11:00:00,34.4,34.44,34.34,34.39,503100.0,26.296,26.3265,26.2501,26.2883,503100.0
2012-07-26 11:30:00,34.39,34.41,34.25,34.28,814200.0,26.2883,26.3036,26.1813,26.2042,814200.0
2012-07-26 12:00:00,34.27,34.35,34.23,34.32,371700.0,26.1966,26.2578,26.166,26.2348,371700.0
2012-07-26 12:30:00,34.31,34.39,34.28,34.37,314800.0,26.2272,26.2883,26.2042,26.273,314800.0
2012-07-26 13:00:00,34.37,34.43,34.36,34.42,304400.0,26.273,26.3189,26.2654,26.3113,304400.0
2012-07-26 13:30:00,34.42,34.44,34.32,34.36,133700.0,26.3113,26.3265,26.2348,26.2654,133700.0
2012-07-26 14:00:00,34.36,34.44,34.36,34.44,540900.0,26.2654,26.3265,26.2654,26.3265,540900.0
2012-07-26 14:30:00,34.44,34.54,34.39,34.51,513300.0,26.3265,26.403,26.2883,26.3801,513300.0
2012-07-26 15:00:00,34.51,34.52,34.42,34.49,367000.0,26.3801,26.3877,26.3113,26.3648,367000.0
2012-07-26 15:30:00,34.49,34.6,34.48,34.5,1486000.0,26.3648,26.4489,26.3571,26.3724,1486000.0
2012-07-27 09:30:00,34.67,34.75,34.58,34.71,1060000.0,26.5024,26.5635,26.4336,26.5329,1060000.0
2012-07-27 10:00:00,34.71,34.73,34.64,34.66,450000.0,26.5329,26.5482,26.4794,26.4947,450000.0
2012-07-27 10:30:00,34.67,34.82,34.65,34.81,453300.0,26.5024,26.617,26.4871,26.6094,453300.0
2012-07-27 11:00:00,34.81,34.85,34.79,34.81,671700.0,26.6094,26.64,26.5941,26.6094,671700.0
2012-07-27 11:30:00,34.82,34.84,34.74,34.79,350000.0,26.617,26.6323,26.5559,26.5941,350000.0
2012-07-27 12:00:00,34.78,34.8,34.75,34.8,79300.0,26.5865,26.6017,26.5635,26.6017,79300.0
2012-07-27 12:30:00,34.81,34.83,34.78,34.79,124900.0,26.6094,26.6247,26.5865,26.5941,124900.0
2012-07-27 13:00:00,34.79,34.96,34.78,34.95,471800.0,26.5941,26.724,26.5865,26.7164,471800.0
2012-07-27 13:30:00,34.95,35.09,34.95,35.05,1127900.0,26.7164,26.8234,26.7164,26.7928,1127900.0
2012-07-27 14:00:00,35.05,35.09,35.02,35.05,373000.0,26.7928,26.8234,26.7699,26.7928,373000.0
2012-07-27 14:30:00,35.05,35.13,35.05,35.12,649400.0,26.7928,26.854,26.7928,26.8464,649400.0
2012-07-27 15:00:00,35.12,35.19,35.11,35.18,456700.0,26.8464,26.8999,26.8387,26.8922,456700.0
2012-07-27 15:30:00,35.17,35.21,35.08,35.11,1837900.0,26.8846,26.9152,26.8158,26.8387,1837900.0
2012-07-30 09:30:00,35.07,35.21,34.96,35.2,1647200.0,26.8081,26.9152,26.724,26.9075,1647200.0
2012-07-30 10:00:00,35.21,35.31,35.14,35.25,1272900.0,26.9152,26.9916,26.8616,26.9457,1272900.0
2012-07-30 10:30:00,35.25,35.25,35.07,35.07,987400.0,26.9457,26.9457,26.8081,26.8081,987400.0
2012-07-30 11:00:00,35.07,35.13,34.93,34.97,687800.0,26.8081,26.854,26.7011,26.7317,687800.0
2012-07-30 11:30:00,34.97,35.01,34.92,34.99,463200.0,26.7317,26.7623,26.6935,26.747,463200.0
2012-07-30 12:00:00,34.99,35.0,34.93,34.96,240900.0,26.747,26.7546,26.7011,26.724,240900.0
2012-07-30 12:30:00,34.95,35.0,34.92,34.96,472000.0,26.7164,26.7546,26.6935,26.724,472000.0
2012-07-30 13:00:00,34.95,35.03,34.93,35.0,195900.0,26.7164,26.7776,26.7011,26.7546,195900.0
2012-07-30 13:30:00,34.99,35.07,34.97,35.01,310600.0,26.747,26.8081,26.7317,26.7623,310600.0
2012-07-30 14:00:00,35.0,35.04,34.96,35.04,262200.0,26.7546,26.7852,26.724,26.7852,262200.0
2012-07-30 14:30:00,35.04,35.1,35.04,35.08,521500.0,26.7852,26.8311,26.7852,26.8158,521500.0
2012-07-30 15:00:00,35.09,35.09,34.99,35.06,301200.0,26.8234,26.8234,26.747,26.8005,301200.0
2012-07-30 15:30:00,35.07,35.11,35.04,35.09,780400.0,26.8081,26.8387,26.7852,26.8234,780400.0
2012-07-31 09:30:00,35.01,35.08,34.86,34.91,567500.0,26.7623,26.8158,26.6476,26.6858,567500.0
2012-07-31 10:00:00,34.93,35.06,34.82,35.0,327200.0,26.7011,26.8005,26.617,26.7546,327200.0
2012-07-31 10:30:00,34.99,35.02,34.87,34.9,263900.0,26.747,26.7699,26.6552,26.6782,263900.0
2012-07-31 11:00:00,34.9,35.01,34.89,34.98,220800.0,26.6782,26.7623,26.6705,26.7393,220800.0
2012-07-31 11:30:00,34.97,35.04,34.96,35.03,257900.0,26.7317,26.7852,26.724,26.7776,257900.0
2012-07-31 12:00:00,35.02,35.02,34.85,34.9,417100.0,26.7699,26.7699,26.64,26.6782,417100.0
2012-07-31 12:30:00,34.89,34.93,34.85,34.88,499900.0,26.6705,26.7011,26.64,26.6629,499900.0
2012-07-31 13:00:00,34.88,34.98,34.86,34.98,301000.0,26.6629,26.7393,26.6476,26.7393,301000.0
2012-07-31 13:30:00,34.98,34.99,34.91,34.93,278600.0,26.7393,26.747,26.6858,26.7011,278600.0
2012-07-31 14:00:00,34.92,35.03,34.91,35.0,386000.0,26.6935,26.7776,26.6858,26.7546,386000.0
2012-07-31 14:30:00,35.01,35.03,34.96,34.96,198900.0,26.7623,26.7776,26.724,26.724,198900.0
2012-07-31 15:00:00,34.96,34.96,34.9,34.95,408400.0,26.724,26.724,26.6782,26.7164,408400.0
2012-07-31 15:30:00,34.96,34.96,34.86,34.86,1105100.0,26.724,26.724,26.6476,26.6476,1105100.0
2012-08-01 09:30:00,35.02,35.3,34.98,35.12,1605400.0,26.7699,26.9839,26.7393,26.8464,1605400.0
2012-08-01 10:00:00,35.09,35.13,34.9,34.96,1043400.0,26.8234,26.854,26.6782,26.724,1043400.0
2012-08-01 10:30:00,34.97,35.05,34.9,35.02,474700.0,26.7317,26.7928,26.6782,26.7699,474700.0
2012-08-01 11:00:00,35.02,35.03,34.94,35.02,234900.0,26.7699,26.7776,26.7088,26.7699,234900.0
2012-08-01 11:30:00,35.02,35.12,35.0,35.11,227300.0,26.7699,26.8464,26.7546,26.8387,227300.0
2012-08-01 12:00:00,35.11,35.14,35.05,35.11,304200.0,26.8387,26.8616,26.7928,26.8387,304200.0
2012-08-01 12:30:00,35.11,35.16,35.07,35.11,185100.0,26.8387,26.8769,26.8081,26.8387,185100.0
2012-08-01 13:00:00,35.11,35.13,35.05,35.05,200300.0,26.8387,26.854,26.7928,26.7928,200300.0
2012-08-01 13:30:00,35.05,35.1,35.01,35.01,161800.0,26.7928,26.8311,26.7623,26.7623,161800.0
2012-08-01 14:00:00,35.02,35.05,34.84,35.01,1389200.0,26.7699,26.7928,26.6323,26.7623,1389200.0
2012-08-01 14:30:00,35.01,35.01,34.85,34.95,644200.0,26.7623,26.7623,26.64,26.7164,644200.0
2012-08-01 15:00:00,34.94,35.06,34.91,35.03,391400.0,26.7088,26.8005,26.6858,26.7776,391400.0
2012-08-01 15:30:00,35.04,35.04,34.85,34.87,1042500.0,26.7852,26.7852,26.64,26.6552,1042500.0
2012-08-02 09:30:00,34.53,34.7,34.38,34.68,1330500.0,26.3953,26.5253,26.2807,26.51,1330500.0
2012-08-02 10:00:00,34.68,34.8,34.58,34.75,699100.0,26.51,26.6017,26.4336,26.5635,699100.0
2012-08-02 10:30:00,34.75,34.75,34.5,34.54,935800.0,26.5635,26.5635,26.3724,26.403,935800.0
2012-08-02 11:00:00,34.54,34.58,34.36,34.4,815300.0,26.403,26.4336,26.2654,26.296,815300.0
2012-08-02 11:30:00,34.4,34.4,34.23,34.28,1383700.0,26.296,26.296,26.166,26.2042,1383700.0
2012-08-02 12:00:00,34.29,34.34,34.28,34.29,297800.0,26.2119,26.2501,26.2042,26.2119,297800.0
2012-08-02 12:30:00,34.28,34.29,34.17,34.28,631000.0,26.2042,26.2119,26.1202,26.2042,631000.0
2012-08-02 13:00:00,34.28,34.29,34.23,34.25,307100.0,26.2042,26.2119,26.166,26.1813,307100.0
2012-08-02 13:30:00,34.24,34.27,34.2,34.2,283500.0,26.1737,26.1966,26.1431,26.1431,283500.0
2012-08-02 14:00:00,34.19,34.26,34.18,34.25,472500.0,26.1354,26.189,26.1278,26.1813,472500.0
2012-08-02 14:30:00,34.24,34.4,34.24,34.36,336600.0,26.1737,26.296,26.1737,26.2654,336600.0
2012-08-02 15:00:00,34.36,34.43,34.31,34.37,544200.0,26.2654,26.3189,26.2272,26.273,544200.0
2012-08-02 15:30:00,34.37,34.48,34.36,34.44,2661100.0,26.273,26.3571,26.2654,26.3265,2661100.0
2012-08-03 09:30:00,34.92,35.12,34.9,35.09,2611500.0,26.6935,26.8464,26.6782,26.8234,2611500.0
2012-08-03 10:00:00,35.1,35.18,35.05,35.12,1015300.0,26.8311,26.8922,26.7928,26.8464,1015300.0
2012-08-03 10:30:00,35.13,35.13,34.98,35.06,310900.0,26.854,26.854,26.7393,26.8005,310900.0
2012-08-03 11:00:00,35.06,35.16,35.05,35.11,470600.0,26.8005,26.8769,26.7928,26.8387,470600.0
2012-08-03 11:30:00,35.12,35.24,35.12,35.23,710600.0,26.8464,26.9381,26.8464,26.9304,710600.0
2012-08-03 12:00:00,35.23,35.26,35.19,35.25,260700.0,26.9304,26.9534,26.8999,26.9457,260700.0
2012-08-03 12:30:00,35.25,35.26,35.21,35.22,189500.0,26.9457,26.9534,26.9152,26.9228,189500.0
2012-08-03 13:00:00,35.22,35.24,35.18,35.18,187200.0,26.9228,26.9381,26.8922,26.8922,187200.0
2012-08-03 13:30:00,35.18,35.2,35.15,35.19,312900.0,26.8922,26.9075,26.8693,26.8999,312900.0
2012-08-03 14:00:00,35.19,35.2,35.16,35.16,294300.0,26.8999,26.9075,26.8769,26.8769,294300.0
2012-08-03 14:30:00,35.15,35.16,35.1,35.11,224800.0,26.8693,26.8769,26.8311,26.8387,224800.0
2012-08-03 15:00:00,35.11,35.16,35.09,35.1,436000.0,26.8387,26.8769,26.8234,26.8311,436000.0
2012-08-03 15:30:00,35.1,35.1,35.02,35.1,2200600.0,26.8311,26.8311,26.7699,26.8311,2200600.0
2012-08-06 09:30:00,35.24,35.38,35.19,35.33,965000.0,26.9381,27.0451,26.8999,27.0069,965000.0
2012-08-06 10:00:00,35.34,35.37,35.29,35.37,482000.0,27.0145,27.0375,26.9763,27.0375,482000.0
2012-08-06 10:30:00,35.36,35.45,35.36,35.43,588200.0,27.0298,27.0986,27.0298,27.0833,588200.0
2012-08-06 11:00:00,35.44,35.51,35.43,35.43,473900.0,27.091,27.1445,27.0833,27.0833,473900.0
2012-08-06 11:30:00,35.42,35.48,35.41,35.48,341100.0,27.0757,27.1215,27.068,27.1215,341100.0
2012-08-06 12:00:00,35.48,35.49,35.45,35.49,260100.0,27.1215,27.1292,27.0986,27.1292,260100.0
2012-08-06 12:30:00,35.49,35.59,35.49,35.59,855900.0,27.1292,27.2056,27.1292,27.2056,855900.0
2012-08-06 13:00:00,35.59,35.61,35.56,35.6,657100.0,27.2056,27.2209,27.1827,27.2133,657100.0
2012-08-06 13:30:00,35.6,35.62,35.54,35.57,338600.0,27.2133,27.2286,27.1674,27.1903,338600.0
2012-08-06 14:00:00,35.56,35.6,35.56,35.59,330700.0,27.1827,27.2133,27.1827,27.2056,330700.0
2012-08-06 14:30:00,35.58,35.6,35.57,35.6,234100.0,27.198,27.2133,27.1903,27.2133,234100.0
2012-08-06 15:00:00,35.6,35.63,35.57,35.59,379100.0,27.2133,27.2362,27.1903,27.2056,379100.0
2012-08-06 15:30:00,35.59,35.6,35.43,35.47,2392300.0,27.2056,27.2133,27.0833,27.1139,2392300.0
2012-08-07 09:30:00,35.58,35.75,35.58,35.65,864800.0,27.198,27.3279,27.198,27.2515,864800.0
2012-08-07 10:00:00,35.65,35.72,35.58,35.71,1328800.0,27.2515,27.305,27.198,27.2974,1328800.0
2012-08-07 10:30:00,35.71,35.8,35.7,35.79,485700.0,27.2974,27.3662,27.2897,27.3585,485700.0
2012-08-07 11:00:00,35.8,35.86,35.72,35.84,820000.0,27.3662,27.412,27.305,27.3967,820000.0
2012-08-07 11:30:00,35.84,35.91,35.83,35.91,402800.0,27.3967,27.4502,27.3891,27.4502,402800.0
2012-08-07 12:00:00,35.91,35.92,35.87,35.9,477200.0,27.4502,27.4579,27.4197,27.4426,477200.0
2012-08-07 12:30:00,35.91,35.96,35.91,35.93,562800.0,27.4502,27.4885,27.4502,27.4655,562800.0
2012-08-07 13:00:00,35.94,35.94,35.9,35.93,95100.0,27.4732,27.4732,27.4426,27.4655,95100.0
2012-08-07 13:30:00,35.92,35.96,35.91,35.93,133800.0,27.4579,27.4885,27.4502,27.4655,133800.0
2012-08-07 14:00:00,35.93,35.94,35.87,35.9,499300.0,27.4655,27.4732,27.4197,27.4426,499300.0
2012-08-07 14:30:00,35.9,35.94,35.9,35.9,484500.0,27.4426,27.4732,27.4426,27.4426,484500.0
2012-08-07 15:00:00,35.89,35.9,35.82,35.87,346000.0,27.435,27.4426,27.3814,27.4197,346000.0
2012-08-07 15:30:00,35.88,35.9,35.81,35.83,2287200.0,27.4273,27.4426,27.3738,27.3891,2287200.0
2012-08-08 09:30:00,35.72,35.98,35.67,35.95,650800.0,27.305,27.5038,27.2668,27.4808,650800.0
2012-08-08 10:00:00,35.95,35.99,35.91,35.95,478400.0,27.4808,27.5114,27.4502,27.4808,478400.0
2012-08-08 10:30:00,35.95,35.96,35.85,35.9,299100.0,27.4808,27.4885,27.4044,27.4426,299100.0
2012-08-08 11:00:00,35.9,36.04,35.89,36.02,283700.0,27.4426,27.5496,27.435,27.5343,283700.0
2012-08-08 11:30:00,36.02,36.04,35.98,35.98,166300.0,27.5343,27.5496,27.5038,27.5038,166300.0
2012-08-08 12:00:00,35.99,36.02,35.96,35.96,96900.0,27.5114,27.5343,27.4885,27.4885,96900.0
2012-08-08 12:30:00,35.97,35.98,35.91,35.95,162900.0,27.4961,27.5038,27.4502,27.4808,162900.0
2012-08-08 13:00:00,35.95,35.99,35.92,35.93,205400.0,27.4808,27.5114,27.4579,27.4655,205400.0
2012-08-08 13:30:00,35.93,35.95,35.9,35.92,84700.0,27.4655,27.4808,27.4426,27.4579,84700.0
2012-08-08 14:00:00,35.92,35.92,35.85,35.87,239400.0,27.4579,27.4579,27.4044,27.4197,239400.0
2012-08-08 14:30:00,35.86,35.88,35.81,35.82,278900.0,27.412,27.4273,27.3738,27.3814,278900.0
2012-08-08 15:00:00,35.82,35.93,35.82,35.91,229300.0,27.3814,27.4655,27.3814,27.4502,229300.0
2012-08-08 15:30:00,35.91,35.94,35.87,35.91,1137200.0,27.4502,27.4732,27.4197,27.4502,1137200.0
2012-08-09 09:30:00,35.89,36.02,35.83,35.94,427400.0,27.435,27.5343,27.3891,27.4732,427400.0
2012-08-09 10:00:00,35.94,36.15,35.94,36.08,503800.0,27.4732,27.6337,27.4732,27.5802,503800.0
2012-08-09 10:30:00,36.09,36.2,36.08,36.17,285000.0,27.5878,27.6719,27.5802,27.649,285000.0
2012-08-09 11:00:00,36.18,36.2,36.12,36.14,295400.0,27.6566,27.6719,27.6108,27.6261,295400.0
2012-08-09 11:30:00,36.14,36.15,35.97,36.0,180200.0,27.6261,27.6337,27.4961,27.519,180200.0
2012-08-09 12:00:00,36.0,36.14,35.98,36.14,191800.0,27.519,27.6261,27.5038,27.6261,191800.0
2012-08-09 12:30:00,36.14,36.25,36.13,36.25,295400.0,27.6261,27.7101,27.6184,27.7101,295400.0
2012-08-09 13:00:00,36.26,36.27,36.19,36.23,203900.0,27.7178,27.7254,27.6643,27.6949,203900.0
2012-08-09 13:30:00,36.24,36.24,36.16,36.17,203600.0,27.7025,27.7025,27.6413,27.649,203600.0
2012-08-09 14:00:00,36.18,36.19,36.13,36.16,186800.0,27.6566,27.6643,27.6184,27.6413,186800.0
2012-08-09 14:30:00,36.16,36.2,36.15,36.19,280900.0,27.6413,27.6719,27.6337,27.6643,280900.0
2012-08-09 15:00:00,36.18,36.19,36.13,36.14,365000.0,27.6566,27.6643,27.6184,27.6261,365000.0
2012-08-09 15:30:00,36.15,36.17,36.06,36.08,1461800.0,27.6337,27.649,27.5649,27.5802,1461800.0
2012-08-10 09:30:00,35.86,36.01,35.79,35.95,690800.0,27.412,27.5267,27.3585,27.4808,690800.0
2012-08-10 10:00:00,35.96,36.06,35.91,36.01,293300.0,27.4885,27.5649,27.4502,27.5267,293300.0
2012-08-10 10:30:00,36.01,36.08,35.95,35.99,248200.0,27.5267,27.5802,27.4808,27.5114,248200.0
2012-08-10 11:00:00,36.0,36.05,35.91,36.05,279200.0,27.519,27.5573,27.4502,27.5573,279200.0
2012-08-10 11:30:00,36.05,36.08,36.01,36.06,121300.0,27.5573,27.5802,27.5267,27.5649,121300.0
2012-08-10 12:00:00,36.06,36.06,35.97,35.99,84400.0,27.5649,27.5649,27.4961,27.5114,84400.0
2012-08-10 12:30:00,35.99,36.01,35.97,35.99,89600.0,27.5114,27.5267,27.4961,27.5114,89600.0
2012-08-10 13:00:00,35.98,36.0,35.93,35.97,67100.0,27.5038,27.519,27.4655,27.4961,67100.0
2012-08-10 13:30:00,35.97,36.04,35.95,36.02,310500.0,27.4961,27.5496,27.4808,27.5343,310500.0
2012-08-10 14:00:00,36.02,36.04,36.0,36.02,167600.0,27.5343,27.5496,27.519,27.5343,167600.0
2012-08-10 14:30:00,36.02,36.02,35.94,35.97,192500.0,27.5343,27.5343,27.4732,27.4961,192500.0
2012-08-10 15:00:00,35.98,36.01,35.96,36.01,397100.0,27.5038,27.5267,27.4885,27.5267,397100.0
2012-08-10 15:30:00,36.01,36.1,35.97,36.07,1067900.0,27.5267,27.5955,27.4961,27.5725,1067900.0
2012-08-13 09:30:00,35.97,36.11,35.92,36.04,289100.0,27.4961,27.6031,27.4579,27.5496,289100.0
2012-08-13 10:00:00,36.03,36.06,35.81,35.83,404200.0,27.542,27.5649,27.3738,27.3891,404200.0
2012-08-13 10:30:00,35.83,35.86,35.76,35.76,272200.0,27.3891,27.412,27.3356,27.3356,272200.0
2012-08-13 11:00:00,35.75,35.78,35.69,35.76,249800.0,27.3279,27.3509,27.2821,27.3356,249800.0
2012-08-13 11:30:00,35.74,35.76,35.72,35.73,58600.0,27.3203,27.3356,27.305,27.3126,58600.0
2012-08-13 12:00:00,35.73,35.74,35.67,35.71,156200.0,27.3126,27.3203,27.2668,27.2974,156200.0
2012-08-13 12:30:00,35.71,35.77,35.69,35.77,39100.0,27.2974,27.3432,27.2821,27.3432,39100.0
2012-08-13 13:00:00,35.78,35.79,35.69,35.7,84200.0,27.3509,27.3585,27.2821,27.2897,84200.0
2012-08-13 13:30:00,35.7,35.75,35.68,35.72,137900.0,27.2897,27.3279,27.2744,27.305,137900.0
2012-08-13 14:00:00,35.72,35.8,35.7,35.78,174700.0,27.305,27.3662,27.2897,27.3509,174700.0
2012-08-13 14:30:00,35.78,35.85,35.77,35.83,204600.0,27.3509,27.4044,27.3432,27.3891,204600.0
2012-08-13 15:00:00,35.83,35.83,35.77,35.77,182700.0,27.3891,27.3891,27.3432,27.3432,182700.0
2012-08-13 15:30:00,35.77,35.87,35.77,35.86,997200.0,27.3432,27.4197,27.3432,27.412,997200.0
2012-08-14 09:30:00,35.97,36.07,35.72,35.75,722400.0,27.4961,27.5725,27.305,27.3279,722400.0
2012-08-14 10:00:00,35.76,35.84,35.68,35.71,259500.0,27.3356,27.3967,27.2744,27.2974,259500.0
2012-08-14 10:30:00,35.71,35.76,35.68,35.75,418700.0,27.2974,27.3356,27.2744,27.3279,418700.0
2012-08-14 11:00:00,35.75,35.78,35.73,35.73,420200.0,27.3279,27.3509,27.3126,27.3126,420200.0
2012-08-14 11:30:00,35.74,35.83,35.74,35.78,560100.0,27.3203,27.3891,27.3203,27.3509,560100.0
2012-08-14 12:00:00,35.78,35.8,35.74,35.76,285100.0,27.3509,27.3662,27.3203,27.3356,285100.0
2012-08-14 12:30:00,35.77,35.81,35.67,35.72,797600.0,27.3432,27.3738,27.2668,27.305,797600.0
2012-08-14 13:00:00,35.73,35.75,35.68,35.69,309300.0,27.3126,27.3279,27.2744,27.2821,309300.0
2012-08-14 13:30:00,35.69,35.74,35.69,35.74,110400.0,27.2821,27.3203,27.2821,27.3203,110400.0
2012-08-14 14:00:00,35.74,35.77,35.73,35.76,209600.0,27.3203,27.3432,27.3126,27.3356,209600.0
2012-08-14 14:30:00,35.77,35.8,35.73,35.8,205300.0,27.3432,27.3662,27.3126,27.3662,205300.0
2012-08-14 15:00:00,35.79,35.8,35.71,35.72,444900.0,27.3585,27.3662,27.2974,27.305,444900.0
2012-08-14 15:30:00,35.72,35.72,35.58,35.68,1480200.0,27.305,27.305,27.198,27.2744,1480200.0
2012-08-15 09:30:00,35.56,35.77,35.54,35.72,617500.0,27.1827,27.3432,27.1674,27.305,617500.0
2012-08-15 10:00:00,35.73,35.77,35.59,35.62,483300.0,27.3126,27.3432,27.2056,27.2286,483300.0
2012-08-15 10:30:00,35.63,35.69,35.57,35.66,249800.0,27.2362,27.2821,27.1903,27.2591,249800.0
2012-08-15 11:00:00,35.66,35.67,35.62,35.65,87200.0,27.2591,27.2668,27.2286,27.2515,87200.0
2012-08-15 11:30:00,35.64,35.73,35.64,35.71,200600.0,27.2439,27.3126,27.2439,27.2974,200600.0
2012-08-15 12:00:00,35.71,35.75,35.68,35.73,67700.0,27.2974,27.3279,27.2744,27.3126,67700.0
2012-08-15 12:30:00,35.73,35.74,35.68,35.69,314400.0,27.3126,27.3203,27.2744,27.2821,314400.0
2012-08-15 13:00:00,35.69,35.71,35.66,35.7,307300.0,27.2821,27.2974,27.2591,27.2897,307300.0
2012-08-15 13:30:00,35.71,35.73,35.69,35.69,129800.0,27.2974,27.3126,27.2821,27.2821,129800.0
2012-08-15 14:00:00,35.69,35.75,35.66,35.75,555200.0,27.2821,27.3279,27.2591,27.3279,555200.0
2012-08-15 14:30:00,35.75,35.84,35.73,35.79,131800.0,27.3279,27.3967,27.3126,27.3585,131800.0
2012-08-15 15:00:00,35.8,35.8,35.74,35.76,200100.0,27.3662,27.3662,27.3203,27.3356,200100.0
2012-08-15 15:30:00,35.76,35.8,35.73,35.77,790200.0,27.3356,27.3662,27.3126,27.3432,790200.0
2012-08-16 09:30:00,35.86,35.95,35.82,35.89,295400.0,27.412,27.4808,27.3814,27.435,295400.0
2012-08-16 10:00:00,35.88,35.92,35.83,35.91,405300.0,27.4273,27.4579,27.3891,27.4502,405300.0
2012-08-16 10:30:00,35.92,36.08,35.92,36.06,381500.0,27.4579,27.5802,27.4579,27.5649,381500.0
2012-08-16 11:00:00,36.07,36.12,36.03,36.09,191900.0,27.5725,27.6108,27.542,27.5878,191900.0
2012-08-16 11:30:00,36.09,36.22,36.09,36.16,425100.0,27.5878,27.6872,27.5878,27.6413,425100.0
2012-08-16 12:00:00,36.16,36.2,36.12,36.15,372100.0,27.6413,27.6719,27.6108,27.6337,372100.0
2012-08-16 12:30:00,36.15,36.21,36.12,36.21,301700.0,27.6337,27.6796,27.6108,27.6796,301700.0
2012-08-16 13:00:00,36.2,36.26,36.18,36.25,510100.0,27.6719,27.7178,27.6566,27.7101,510100.0
2012-08-16 13:30:00,36.26,36.28,36.23,36.27,871700.0,27.7178,27.7331,27.6949,27.7254,871700.0
2012-08-16 14:00:00,36.27,36.3,36.26,36.28,295500.0,27.7254,27.7484,27.7178,27.7331,295500.0
2012-08-16 14:30:00,36.27,36.35,36.27,36.33,297100.0,27.7254,27.7866,27.7254,27.7713,297100.0
2012-08-16 15:00:00,36.33,36.36,36.31,36.35,472300.0,27.7713,27.7942,27.756,27.7866,472300.0
2012-08-16 15:30:00,36.34,36.35,36.23,36.27,1960900.0,27.7789,27.7866,27.6949,27.7254,1960900.0
2012-08-17 09:30:00,36.36,36.41,36.27,36.35,311100.0,27.7942,27.8325,27.7254,27.7866,311100.0
2012-08-17 10:00:00,36.35,36.35,36.24,36.25,749200.0,27.7866,27.7866,27.7025,27.7101,749200.0
2012-08-17 10:30:00,36.25,36.27,36.18,36.26,696400.0,27.7101,27.7254,27.6566,27.7178,696400.0
2012-08-17 11:00:00,36.26,36.28,36.2,36.27,783300.0,27.7178,27.7331,27.6719,27.7254,783300.0
2012-08-17 11:30:00,36.27,36.31,36.24,36.29,596800.0,27.7254,27.756,27.7025,27.7407,596800.0
2012-08-17 12:00:00,36.28,36.29,36.23,36.28,647300.0,27.7331,27.7407,27.6949,27.7331,647300.0
2012-08-17 12:30:00,36.28,36.28,36.22,36.24,572000.0,27.7331,27.7331,27.6872,27.7025,572000.0
2012-08-17 13:00:00,36.23,36.28,36.23,36.27,215600.0,27.6949,27.7331,27.6949,27.7254,215600.0
2012-08-17 13:30:00,36.27,36.28,36.23,36.24,143200.0,27.7254,27.7331,27.6949,27.7025,143200.0
2012-08-17 14:00:00,36.23,36.26,36.22,36.25,249700.0,27.6949,27.7178,27.6872,27.7101,249700.0
2012-08-17 14:30:00,36.25,36.27,36.24,36.26,164000.0,27.7101,27.7254,27.7025,27.7178,164000.0
2012-08-17 15:00:00,36.26,36.28,36.2,36.21,213400.0,27.7178,27.7331,27.6719,27.6796,213400.0
2012-08-17 15:30:00,36.2,36.27,36.16,36.24,1920700.0,27.6719,27.7254,27.6413,27.7025,1920700.0
2012-08-20 09:30:00,36.19,36.22,36.01,36.02,273600.0,27.6643,27.6872,27.5267,27.5343,273600.0
2012-08-20 10:00:00,36.01,36.03,35.95,35.97,244600.0,27.5267,27.542,27.4808,27.4961,244600.0
2012-08-20 10:30:00,35.97,36.03,35.93,36.02,252700.0,27.4961,27.542,27.4655,27.5343,252700.0
2012-08-20 11:00:00,36.02,36.03,35.97,35.97,527700.0,27.5343,27.542,27.4961,27.4961,527700.0
2012-08-20 11:30:00,35.97,36.1,35.97,36.08,394800.0,27.4961,27.5955,27.4961,27.5802,394800.0
2012-08-20 12:00:00,36.08,36.14,36.07,36.1,396800.0,27.5802,27.6261,27.5725,27.5955,396800.0
2012-08-20 12:30:00,36.1,36.11,36.03,36.03,471500.0,27.5955,27.6031,27.542,27.542,471500.0
2012-08-20 13:00:00,36.03,36.1,36.03,36.07,69200.0,27.542,27.5955,27.542,27.5725,69200.0
2012-08-20 13:30:00,36.08,36.08,36.02,36.08,72700.0,27.5802,27.5802,27.5343,27.5802,72700.0
2012-08-20 14:00:00,36.07,36.17,36.06,36.16,227100.0,27.5725,27.649,27.5649,27.6413,227100.0
2012-08-20 14:30:00,36.17,36.2,36.13,36.14,158700.0,27.649,27.6719,27.6184,27.6261,158700.0
2012-08-20 15:00:00,36.14,36.16,36.09,36.14,230000.0,27.6261,27.6413,27.5878,27.6261,230000.0
2012-08-20 15:30:00,36.15,36.2,36.14,36.18,691400.0,27.6337,27.6719,27.6261,27.6566,691400.0
2012-08-21 09:30:00,36.37,36.46,36.32,36.45,460100.0,27.8019,27.8707,27.7637,27.863,460100.0
2012-08-21 10:00:00,36.46,36.55,36.46,36.55,369300.0,27.8707,27.9395,27.8707,27.9395,369300.0
2012-08-21 10:30:00,36.55,36.6,36.54,36.57,304300.0,27.9395,27.9777,27.9318,27.9548,304300.0
2012-08-21 11:00:00,36.57,36.63,36.5,36.51,205200.0,27.9548,28.0006,27.9012,27.9089,205200.0
2012-08-21 11:30:00,36.51,36.53,36.42,36.45,225900.0,27.9089,27.9242,27.8401,27.863,225900.0
2012-08-21 12:00:00,36.45,36.46,36.41,36.45,264800.0,27.863,27.8707,27.8325,27.863,264800.0
2012-08-21 12:30:00,36.45,36.46,36.38,36.41,233600.0,27.863,27.8707,27.8095,27.8325,233600.0
2012-08-21 13:00:00,36.42,36.42,36.32,36.34,361500.0,27.8401,27.8401,27.7637,27.7789,361500.0
2012-08-21 13:30:00,36.34,36.35,36.25,36.3,231300.0,27.7789,27.7866,27.7101,27.7484,231300.0
2012-08-21 14:00:00,36.3,36.32,36.25,36.26,433300.0,27.7484,27.7637,27.7101,27.7178,433300.0
2012-08-21 14:30:00,36.26,36.27,36.2,36.24,323500.0,27.7178,27.7254,27.6719,27.7025,323500.0
2012-08-21 15:00:00,36.24,36.25,36.08,36.1,684200.0,27.7025,27.7101,27.5802,27.5955,684200.0
2012-08-21 15:30:00,36.11,36.21,36.09,36.19,847800.0,27.6031,27.6796,27.5878,27.6643,847800.0
2012-08-22 09:30:00,36.05,36.18,35.97,36.06,1006200.0,27.5573,27.6566,27.4961,27.5649,1006200.0
2012-08-22 10:00:00,36.06,36.1,35.99,36.08,287000.0,27.5649,27.5955,27.5114,27.5802,287000.0
2012-08-22 10:30:00,36.09,36.09,35.98,35.98,161200.0,27.5878,27.5878,27.5038,27.5038,161200.0
2012-08-22 11:00:00,35.98,36.05,35.94,35.97,409300.0,27.5038,27.5573,27.4732,27.4961,409300.0
2012-08-22 11:30:00,35.96,36.0,35.91,36.0,107600.0,27.4885,27.519,27.4502,27.519,107600.0
2012-08-22 12:00:00,36.0,36.02,35.93,35.95,157100.0,27.519,27.5343,27.4655,27.4808,157100.0
2012-08-22 12:30:00,35.95,35.96,35.88,35.91,298900.0,27.4808,27.4885,27.4273,27.4502,298900.0
2012-08-22 13:00:00,35.91,35.99,35.91,35.98,475700.0,27.4502,27.5114,27.4502,27.5038,475700.0
2012-08-22 13:30:00,35.98,36.02,35.9,35.94,368200.0,27.5038,27.5343,27.4426,27.4732,368200.0
2012-08-22 14:00:00,35.94,36.16,35.94,36.14,1520800.0,27.4732,27.6413,27.4732,27.6261,1520800.0
2012-08-22 14:30:00,36.14,36.33,36.13,36.32,920100.0,27.6261,27.7713,27.6184,27.7637,920100.0
2012-08-22 15:00:00,36.32,36.34,36.25,36.32,880600.0,27.7637,27.7789,27.7101,27.7637,880600.0
2012-08-22 15:30:00,36.31,36.52,36.31,36.52,1838800.0,27.756,27.9165,27.756,27.9165,1838800.0
2012-08-23 09:30:00,36.44,36.44,36.07,36.08,537300.0,27.8554,27.8554,27.5725,27.5802,537300.0
2012-08-23 10:00:00,36.08,36.19,36.07,36.16,512700.0,27.5802,27.6643,27.5725,27.6413,512700.0
2012-08-23 10:30:00,36.16,36.21,36.1,36.14,366900.0,27.6413,27.6796,27.5955,27.6261,366900.0
2012-08-23 11:00:00,36.14,36.19,36.07,36.19,157500.0,27.6261,27.6643,27.5725,27.6643,157500.0
2012-08-23 11:30:00,36.18,36.18,36.09,36.11,292400.0,27.6566,27.6566,27.5878,27.6031,292400.0
2012-08-23 12:00:00,36.11,36.11,36.03,36.07,379200.0,27.6031,27.6031,27.542,27.5725,379200.0
2012-08-23 12:30:00,36.07,36.13,36.03,36.03,213400.0,27.5725,27.6184,27.542,27.542,213400.0
2012-08-23 13:00:00,36.04,36.05,35.9,35.93,297600.0,27.5496,27.5573,27.4426,27.4655,297600.0
2012-08-23 13:30:00,35.92,35.98,35.91,35.95,215800.0,27.4579,27.5038,27.4502,27.4808,215800.0
2012-08-23 14:00:00,35.95,35.98,35.9,35.9,122900.0,27.4808,27.5038,27.4426,27.4426,122900.0
2012-08-23 14:30:00,35.91,36.02,35.89,35.92,213600.0,27.4502,27.5343,27.435,27.4579,213600.0
2012-08-23 15:00:00,35.93,35.99,35.89,35.92,267300.0,27.4655,27.5114,27.435,27.4579,267300.0
2012-08-23 15:30:00,35.92,35.97,35.89,35.91,1166800.0,27.4579,27.4961,27.435,27.4502,1166800.0
2012-08-24 09:30:00,35.79,35.84,35.65,35.66,484600.0,27.3585,27.3967,27.2515,27.2591,484600.0
2012-08-24 10:00:00,35.67,35.75,35.66,35.69,333500.0,27.2668,27.3279,27.2591,27.2821,333500.0
2012-08-24 10:30:00,35.7,35.85,35.69,35.8,389600.0,27.2897,27.4044,27.2821,27.3662,389600.0
2012-08-24 11:00:00,35.8,35.93,35.78,35.81,313000.0,27.3662,27.4655,27.3509,27.3738,313000.0
2012-08-24 11:30:00,35.81,35.85,35.74,35.75,223000.0,27.3738,27.4044,27.3203,27.3279,223000.0
2012-08-24 12:00:00,35.75,35.83,35.74,35.83,156800.0,27.3279,27.3891,27.3203,27.3891,156800.0
2012-08-24 12:30:00,35.84,35.85,35.8,35.83,115600.0,27.3967,27.4044,27.3662,27.3891,115600.0
2012-08-24 13:00:00,35.83,35.83,35.78,35.8,89100.0,27.3891,27.3891,27.3509,27.3662,89100.0
2012-08-24 13:30:00,35.8,35.88,35.8,35.83,141500.0,27.3662,27.4273,27.3662,27.3891,141500.0
2012-08-24 14:00:00,35.83,35.84,35.8,35.82,296600.0,27.3891,27.3967,27.3662,27.3814,296600.0
2012-08-24 14:30:00,35.82,35.82,35.73,35.76,219600.0,27.3814,27.3814,27.3126,27.3356,219600.0
2012-08-24 15:00:00,35.77,35.83,35.76,35.82,199400.0,27.3432,27.3891,27.3356,27.3814,199400.0
2012-08-24 15:30:00,35.81,35.92,35.79,35.85,835600.0,27.3738,27.4579,27.3585,27.4044,835600.0
2012-08-27 09:30:00,35.95,35.95,35.71,35.73,692500.0,27.4808,27.4808,27.2974,27.3126,692500.0
2012-08-27 10:00:00,35.73,35.78,35.7,35.73,157800.0,27.3126,27.3509,27.2897,27.3126,157800.0
2012-08-27 10:30:00,35.72,35.72,35.65,35.7,184000.0,27.305,27.305,27.2515,27.2897,184000.0
2012-08-27 11:00:00,35.69,35.83,35.69,35.8,353000.0,27.2821,27.3891,27.2821,27.3662,353000.0
2012-08-27 11:30:00,35.8,35.83,35.78,35.79,168500.0,27.3662,27.3891,27.3509,27.3585,168500.0
2012-08-27 12:00:00,35.79,35.81,35.75,35.77,266700.0,27.3585,27.3738,27.3279,27.3432,266700.0
2012-08-27 12:30:00,35.77,35.79,35.76,35.77,116200.0,27.3432,27.3585,27.3356,27.3432,116200.0
2012-08-27 13:00:00,35.77,35.79,35.75,35.78,155000.0,27.3432,27.3585,27.3279,27.3509,155000.0
2012-08-27 13:30:00,35.78,35.78,35.69,35.71,271800.0,27.3509,27.3509,27.2821,27.2974,271800.0
2012-08-27 14:00:00,35.71,35.72,35.67,35.7,98700.0,27.2974,27.305,27.2668,27.2897,98700.0
2012-08-27 14:30:00,35.71,35.74,35.69,35.71,300900.0,27.2974,27.3203,27.2821,27.2974,300900.0
2012-08-27 15:00:00,35.71,35.72,35.64,35.65,199900.0,27.2974,27.305,27.2439,27.2515,199900.0
2012-08-27 15:30:00,35.66,35.67,35.58,35.63,1186300.0,27.2591,27.2668,27.198,27.2362,1186300.0
2012-08-28 09:30:00,35.56,35.64,35.49,35.53,301700.0,27.1827,27.2439,27.1292,27.1598,301700.0
2012-08-28 10:00:00,35.53,35.67,35.49,35.65,415500.0,27.1598,27.2668,27.1292,27.2515,415500.0
2012-08-28 10:30:00,35.65,35.7,35.53,35.54,277800.0,27.2515,27.2897,27.1598,27.1674,277800.0
2012-08-28 11:00:00,35.54,35.58,35.51,35.53,176300.0,27.1674,27.198,27.1445,27.1598,176300.0
2012-08-28 11:30:00,35.52,35.55,35.49,35.54,270200.0,27.1521,27.1751,27.1292,27.1674,270200.0
2012-08-28 12:00:00,35.53,35.59,35.53,35.56,111500.0,27.1598,27.2056,27.1598,27.1827,111500.0
2012-08-28 12:30:00,35.56,35.57,35.52,35.54,81800.0,27.1827,27.1903,27.1521,27.1674,81800.0
2012-08-28 13:00:00,35.54,35.54,35.46,35.48,115700.0,27.1674,27.1674,27.1063,27.1215,115700.0
2012-08-28 13:30:00,35.49,35.53,35.48,35.52,92400.0,27.1292,27.1598,27.1215,27.1521,92400.0
2012-08-28 14:00:00,35.52,35.61,35.5,35.6,164000.0,27.1521,27.2209,27.1368,27.2133,164000.0
2012-08-28 14:30:00,35.6,35.61,35.54,35.56,201900.0,27.2133,27.2209,27.1674,27.1827,201900.0
2012-08-28 15:00:00,35.57,35.66,35.56,35.59,339400.0,27.1903,27.2591,27.1827,27.2056,339400.0
2012-08-28 15:30:00,35.59,35.6,35.52,35.55,917700.0,27.2056,27.2133,27.1521,27.1751,917700.0
2012-08-29 09:30:00,35.6,35.63,35.41,35.43,428300.0,27.2133,27.2362,27.068,27.0833,428300.0
2012-08-29 10:00:00,35.42,35.52,35.41,35.51,333300.0,27.0757,27.1521,27.068,27.1445,333300.0
2012-08-29 10:30:00,35.5,35.51,35.39,35.43,273300.0,27.1368,27.1445,27.0527,27.0833,273300.0
2012-08-29 11:00:00,35.43,35.51,35.42,35.51,359800.0,27.0833,27.1445,27.0757,27.1445,359800.0
2012-08-29 11:30:00,35.5,35.59,35.5,35.55,250200.0,27.1368,27.2056,27.1368,27.1751,250200.0
2012-08-29 12:00:00,35.56,35.6,35.55,35.59,56900.0,27.1827,27.2133,27.1751,27.2056,56900.0
2012-08-29 12:30:00,35.59,35.64,35.58,35.62,77600.0,27.2056,27.2439,27.198,27.2286,77600.0
2012-08-29 13:00:00,35.62,35.7,35.62,35.68,282000.0,27.2286,27.2897,27.2286,27.2744,282000.0
2012-08-29 13:30:00,35.68,35.73,35.67,35.73,182800.0,27.2744,27.3126,27.2668,27.3126,182800.0
2012-08-29 14:00:00,35.73,35.74,35.67,35.74,617900.0,27.3126,27.3203,27.2668,27.3203,617900.0
2012-08-29 14:30:00,35.74,35.74,35.68,35.71,145800.0,27.3203,27.3203,27.2744,27.2974,145800.0
2012-08-29 15:00:00,35.7,35.74,35.68,35.73,213200.0,27.2897,27.3203,27.2744,27.3126,213200.0
2012-08-29 15:30:00,35.72,35.73,35.65,35.68,598900.0,27.305,27.3126,27.2515,27.2744,598900.0
2012-08-30 09:30:00,35.49,35.54,35.44,35.45,670000.0,27.1292,27.1674,27.091,27.0986,670000.0
2012-08-30 10:00:00,35.45,35.49,35.36,35.38,1220800.0,27.0986,27.1292,27.0298,27.0451,1220800.0
2012-08-30 10:30:00,35.38,35.4,35.33,35.39,715000.0,27.0451,27.0604,27.0069,27.0527,715000.0
2012-08-30 11:00:00,35.38,35.44,35.38,35.41,570300.0,27.0451,27.091,27.0451,27.068,570300.0
2012-08-30 11:30:00,35.41,35.42,35.34,35.34,508800.0,27.068,27.0757,27.0145,27.0145,508800.0
2012-08-30 12:00:00,35.35,35.36,35.32,35.33,129700.0,27.0222,27.0298,26.9992,27.0069,129700.0
2012-08-30 12:30:00,35.34,35.38,35.34,35.36,172400.0,27.0145,27.0451,27.0145,27.0298,172400.0
2012-08-30 13:00:00,35.36,35.36,35.3,35.34,281500.0,27.0298,27.0298,26.9839,27.0145,281500.0
2012-08-30 13:30:00,35.33,35.34,35.3,35.33,478400.0,27.0069,27.0145,26.9839,27.0069,478400.0
2012-08-30 14:00:00,35.33,35.37,35.32,35.33,218300.0,27.0069,27.0375,26.9992,27.0069,218300.0
2012-08-30 14:30:00,35.33,35.35,35.31,35.35,263700.0,27.0069,27.0222,26.9916,27.0222,263700.0
2012-08-30 15:00:00,35.34,35.39,35.34,35.36,423000.0,27.0145,27.0527,27.0145,27.0298,423000.0
2012-08-30 15:30:00,35.37,35.41,35.3,35.31,1628300.0,27.0375,27.068,26.9839,26.9916,1628300.0
2012-08-31 09:30:00,35.62,35.64,35.53,35.59,285800.0,27.2286,27.2439,27.1598,27.2056,285800.0
2012-08-31 10:00:00,35.6,35.68,35.33,35.58,1482100.0,27.2133,27.2744,27.0069,27.198,1482100.0
2012-08-31 10:30:00,35.58,35.72,35.56,35.69,446700.0,27.198,27.305,27.1827,27.2821,446700.0
2012-08-31 11:00:00,35.69,35.77,35.68,35.71,632500.0,27.2821,27.3432,27.2744,27.2974,632500.0
2012-08-31 11:30:00,35.71,35.76,35.7,35.71,307900.0,27.2974,27.3356,27.2897,27.2974,307900.0
2012-08-31 12:00:00,35.71,35.73,35.56,35.59,503500.0,27.2974,27.3126,27.1827,27.2056,503500.0
2012-08-31 12:30:00,35.59,35.66,35.55,35.66,201400.0,27.2056,27.2591,27.1751,27.2591,201400.0
2012-08-31 13:00:00,35.65,35.65,35.52,35.55,568200.0,27.2515,27.2515,27.1521,27.1751,568200.0
2012-08-31 13:30:00,35.55,35.66,35.54,35.61,473600.0,27.1751,27.2591,27.1674,27.2209,473600.0
2012-08-31 14:00:00,35.61,35.71,35.6,35.71,147200.0,27.2209,27.2974,27.2133,27.2974,147200.0
2012-08-31 14:30:00,35.7,35.72,35.68,35.71,215600.0,27.2897,27.305,27.2744,27.2974,215600.0
2012-08-31 15:00:00,35.71,35.71,35.58,35.63,406300.0,27.2974,27.2974,27.198,27.2362,406300.0
2012-08-31 15:30:00,35.63,35.77,35.59,35.68,1326500.0,27.2362,27.3432,27.2056,27.2744,1326500.0
2012-09-04 09:30:00,35.69,35.69,35.45,35.45,350300.0,27.2821,27.2821,27.0986,27.0986,350300.0
2012-09-04 10:00:00,35.44,35.44,35.17,35.18,601500.0,27.091,27.091,26.8846,26.8922,601500.0
2012-09-04 10:30:00,35.18,35.24,35.11,35.17,409600.0,26.8922,26.9381,26.8387,26.8846,409600.0
2012-09-04 11:00:00,35.16,35.19,35.13,35.16,212700.0,26.8769,26.8999,26.854,26.8769,212700.0
2012-09-04 11:30:00,35.15,35.19,35.13,35.14,452200.0,26.8693,26.8999,26.854,26.8616,452200.0
2012-09-04 12:00:00,35.14,35.14,35.1,35.11,150100.0,26.8616,26.8616,26.8311,26.8387,150100.0
2012-09-04 12:30:00,35.11,35.16,35.11,35.15,146000.0,26.8387,26.8769,26.8387,26.8693,146000.0
2012-09-04 13:00:00,35.14,35.17,35.13,35.17,298500.0,26.8616,26.8846,26.854,26.8846,298500.0
2012-09-04 13:30:00,35.16,35.18,35.1,35.11,167500.0,26.8769,26.8922,26.8311,26.8387,167500.0
2012-09-04 14:00:00,35.11,35.23,35.09,35.22,355900.0,26.8387,26.9304,26.8234,26.9228,355900.0
2012-09-04 14:30:00,35.22,35.39,35.22,35.31,352100.0,26.9228,27.0527,26.9228,26.9916,352100.0
2012-09-04 15:00:00,35.31,35.33,35.27,35.31,301600.0,26.9916,27.0069,26.961,26.9916,301600.0
2012-09-04 15:30:00,35.31,35.31,35.17,35.18,1507600.0,26.9916,26.9916,26.8846,26.8922,1507600.0
2012-09-05 09:30:00,35.17,35.29,35.07,35.23,1038400.0,26.8846,26.9763,26.8081,26.9304,1038400.0
2012-09-05 10:00:00,35.23,35.29,35.16,35.28,1537600.0,26.9304,26.9763,26.8769,26.9687,1537600.0
2012-09-05 10:30:00,35.28,35.31,35.18,35.19,355800.0,26.9687,26.9916,26.8922,26.8999,355800.0
2012-09-05 11:00:00,35.19,35.31,35.17,35.31,782000.0,26.8999,26.9916,26.8846,26.9916,782000.0
2012-09-05 11:30:00,35.3,35.39,35.3,35.33,272200.0,26.9839,27.0527,26.9839,27.0069,272200.0
2012-09-05 12:00:00,35.33,35.4,35.33,35.39,116100.0,27.0069,27.0604,27.0069,27.0527,116100.0
2012-09-05 12:30:00,35.39,35.4,35.36,35.38,165800.0,27.0527,27.0604,27.0298,27.0451,165800.0
2012-09-05 13:00:00,35.38,35.41,35.38,35.39,210100.0,27.0451,27.068,27.0451,27.0527,210100.0
2012-09-05 13:30:00,35.39,35.4,35.24,35.3,485900.0,27.0527,27.0604,26.9381,26.9839,485900.0
2012-09-05 14:00:00,35.3,35.35,35.27,35.33,653100.0,26.9839,27.0222,26.961,27.0069,653100.0
2012-09-05 14:30:00,35.34,35.39,35.34,35.37,166100.0,27.0145,27.0527,27.0145,27.0375,166100.0
2012-09-05 15:00:00,35.37,35.37,35.32,35.36,282100.0,27.0375,27.0375,26.9992,27.0298,282100.0
2012-09-05 15:30:00,35.37,35.39,35.31,35.34,707900.0,27.0375,27.0527,26.9916,27.0145,707900.0
2012-09-06 09:30:00,35.6,35.78,35.57,35.78,703100.0,27.2133,27.3509,27.1903,27.3509,703100.0
2012-09-06 10:00:00,35.78,36.01,35.78,36.01,667600.0,27.3509,27.5267,27.3509,27.5267,667600.0
2012-09-06 10:30:00,36.01,36.21,36.01,36.18,1138500.0,27.5267,27.6796,27.5267,27.6566,1138500.0
2012-09-06 11:00:00,36.19,36.22,36.12,36.16,754900.0,27.6643,27.6872,27.6108,27.6413,754900.0
2012-09-06 11:30:00,36.16,36.26,36.16,36.24,493300.0,27.6413,27.7178,27.6413,27.7025,493300.0
2012-09-06 12:00:00,36.23,36.26,36.21,36.23,199100.0,27.6949,27.7178,27.6796,27.6949,199100.0
2012-09-06 12:30:00,36.24,36.29,36.23,36.26,133800.0,27.7025,27.7407,27.6949,27.7178,133800.0
2012-09-06 13:00:00,36.27,36.27,36.2,36.2,229800.0,27.7254,27.7254,27.6719,27.6719,229800.0
2012-09-06 13:30:00,36.2,36.27,36.19,36.26,139700.0,27.6719,27.7254,27.6643,27.7178,139700.0
2012-09-06 14:00:00,36.25,36.26,36.2,36.23,229700.0,27.7101,27.7178,27.6719,27.6949,229700.0
2012-09-06 14:30:00,36.22,36.23,36.17,36.18,159700.0,27.6872,27.6949,27.649,27.6566,159700.0
2012-09-06 15:00:00,36.18,36.19,36.12,36.15,559500.0,27.6566,27.6643,27.6108,27.6337,559500.0
2012-09-06 15:30:00,36.14,36.25,36.14,36.24,2179300.0,27.6261,27.7101,27.6261,27.7025,2179300.0
2012-09-07 09:30:00,36.49,36.83,36.46,36.7,1817400.0,27.8936,28.1535,27.8707,28.0541,1817400.0
2012-09-07 10:00:00,36.69,36.84,36.63,36.84,843900.0,28.0465,28.1612,28.0006,28.1612,843900.0
2012-09-07 10:30:00,36.83,36.85,36.76,36.82,1409900.0,28.1535,28.1688,28.1,28.1459,1409900.0
2012-09-07 11:00:00,36.81,36.83,36.74,36.77,965600.0,28.1382,28.1535,28.0847,28.1076,965600.0
2012-09-07 11:30:00,36.77,36.83,36.72,36.81,513900.0,28.1076,28.1535,28.0694,28.1382,513900.0
2012-09-07 12:00:00,36.82,36.85,36.81,36.81,540900.0,28.1459,28.1688,28.1382,28.1382,540900.0
2012-09-07 12:30:00,36.8,36.89,36.79,36.89,238700.0,28.1306,28.1994,28.1229,28.1994,238700.0
2012-09-07 13:00:00,36.89,36.92,36.88,36.89,879200.0,28.1994,28.2223,28.1917,28.1994,879200.0
2012-09-07 13:30:00,36.89,36.9,36.83,36.84,216000.0,28.1994,28.207,28.1535,28.1612,216000.0
2012-09-07 14:00:00,36.84,36.92,36.83,36.91,233000.0,28.1612,28.2223,28.1535,28.2147,233000.0
2012-09-07 14:30:00,36.91,36.97,36.91,36.94,198400.0,28.2147,28.2605,28.2147,28.2376,198400.0
2012-09-07 15:00:00,36.94,36.95,36.89,36.9,324600.0,28.2376,28.2452,28.1994,28.207,324600.0
2012-09-07 15:30:00,36.9,36.98,36.89,36.95,2302700.0,28.207,28.2682,28.1994,28.2452,2302700.0
2012-09-10 09:30:00,36.83,37.15,36.83,37.11,1082700.0,28.1535,28.3981,28.1535,28.3675,1082700.0
2012-09-10 10:00:00,37.12,37.23,37.11,37.23,1146100.0,28.3752,28.4593,28.3675,28.4593,1146100.0
2012-09-10 10:30:00,37.22,37.24,37.15,37.21,828000.0,28.4516,28.4669,28.3981,28.444,828000.0
2012-09-10 11:00:00,37.2,37.22,37.14,37.16,468200.0,28.4363,28.4516,28.3905,28.4058,468200.0
2012-09-10 11:30:00,37.16,37.2,37.11,37.11,155800.0,28.4058,28.4363,28.3675,28.3675,155800.0
2012-09-10 12:00:00,37.12,37.14,37.08,37.08,136200.0,28.3752,28.3905,28.3446,28.3446,136200.0
2012-09-10 12:30:00,37.08,37.12,37.06,37.11,284000.0,28.3446,28.3752,28.3293,28.3675,284000.0
2012-09-10 13:00:00,37.11,37.15,37.1,37.14,140600.0,28.3675,28.3981,28.3599,28.3905,140600.0
2012-09-10 13:30:00,37.15,37.16,37.07,37.09,249300.0,28.3981,28.4058,28.337,28.3523,249300.0
2012-09-10 14:00:00,37.1,37.13,37.09,37.1,147600.0,28.3599,28.3828,28.3523,28.3599,147600.0
2012-09-10 14:30:00,37.11,37.13,37.06,37.07,349100.0,28.3675,28.3828,28.3293,28.337,349100.0
2012-09-10 15:00:00,37.08,37.09,36.95,36.99,806100.0,28.3446,28.3523,28.2452,28.2758,806100.0
2012-09-10 15:30:00,36.99,36.99,36.85,36.89,1589900.0,28.2758,28.2758,28.1688,28.1994,1589900.0
2012-09-11 09:30:00,37.0,37.03,36.88,37.0,374400.0,28.2835,28.3064,28.1917,28.2835,374400.0
2012-09-11 10:00:00,37.01,37.06,37.0,37.03,396600.0,28.2911,28.3293,28.2835,28.3064,396600.0
2012-09-11 10:30:00,37.03,37.11,36.98,37.11,651500.0,28.3064,28.3675,28.2682,28.3675,651500.0
2012-09-11 11:00:00,37.11,37.24,37.11,37.23,686500.0,28.3675,28.4669,28.3675,28.4593,686500.0
2012-09-11 11:30:00,37.23,37.25,37.12,37.13,642600.0,28.4593,28.4746,28.3752,28.3828,642600.0
2012-09-11 12:00:00,37.14,37.15,37.08,37.11,305300.0,28.3905,28.3981,28.3446,28.3675,305300.0
2012-09-11 12:30:00,37.11,37.12,37.08,37.11,306000.0,28.3675,28.3752,28.3446,28.3675,306000.0
2012-09-11 13:00:00,37.1,37.13,37.07,37.1,283100.0,28.3599,28.3828,28.337,28.3599,283100.0
2012-09-11 13:30:00,37.1,37.13,37.06,37.08,210200.0,28.3599,28.3828,28.3293,28.3446,210200.0
2012-09-11 14:00:00,37.09,37.15,37.08,37.13,264400.0,28.3523,28.3981,28.3446,28.3828,264400.0
2012-09-11 14:30:00,37.14,37.14,37.02,37.03,365400.0,28.3905,28.3905,28.2987,28.3064,365400.0
2012-09-11 15:00:00,37.03,37.04,36.98,36.99,376900.0,28.3064,28.314,28.2682,28.2758,376900.0
2012-09-11 15:30:00,36.99,37.05,36.99,37.0,1489600.0,28.2758,28.3217,28.2758,28.2835,1489600.0
2012-09-12 09:30:00,37.15,37.2,37.07,37.1,653600.0,28.3981,28.4363,28.337,28.3599,653600.0
2012-09-12 10:00:00,37.09,37.12,36.92,36.93,376300.0,28.3523,28.3752,28.2223,28.2299,376300.0
2012-09-12 10:30:00,36.92,36.93,36.75,36.92,779600.0,28.2223,28.2299,28.0924,28.2223,779600.0
2012-09-12 11:00:00,36.93,37.08,36.92,37.02,511700.0,28.2299,28.3446,28.2223,28.2987,511700.0
2012-09-12 11:30:00,37.02,37.06,36.96,36.96,272300.0,28.2987,28.3293,28.2529,28.2529,272300.0
2012-09-12 12:00:00,36.96,36.98,36.9,36.95,984000.0,28.2529,28.2682,28.207,28.2452,984000.0
2012-09-12 12:30:00,36.95,36.97,36.93,36.97,173000.0,28.2452,28.2605,28.2299,28.2605,173000.0
2012-09-12 13:00:00,36.96,37.01,36.95,37.0,324300.0,28.2529,28.2911,28.2452,28.2835,324300.0
2012-09-12 13:30:00,37.0,37.05,36.99,37.04,606300.0,28.2835,28.3217,28.2758,28.314,606300.0
2012-09-12 14:00:00,37.04,37.04,36.93,36.97,252900.0,28.314,28.314,28.2299,28.2605,252900.0
2012-09-12 14:30:00,36.97,36.99,36.91,36.94,312900.0,28.2605,28.2758,28.2147,28.2376,312900.0
2012-09-12 15:00:00,36.93,36.93,36.85,36.92,398300.0,28.2299,28.2299,28.1688,28.2223,398300.0
2012-09-12 15:30:00,36.91,36.97,36.86,36.96,1359600.0,28.2147,28.2605,28.1764,28.2529,1359600.0
2012-09-13 09:30:00,36.96,36.97,36.87,36.92,292600.0,28.2529,28.2605,28.1841,28.2223,292600.0
2012-09-13 10:00:00,36.93,36.96,36.87,36.87,201300.0,28.2299,28.2529,28.1841,28.1841,201300.0
2012-09-13 10:30:00,36.88,36.98,36.88,36.97,382300.0,28.1917,28.2682,28.1917,28.2605,382300.0
2012-09-13 11:00:00,36.97,37.09,36.97,37.05,343800.0,28.2605,28.3523,28.2605,28.3217,343800.0
2012-09-13 11:30:00,37.06,37.09,36.98,36.98,163700.0,28.3293,28.3523,28.2682,28.2682,163700.0
2012-09-13 12:00:00,36.98,37.02,36.91,36.99,285000.0,28.2682,28.2987,28.2147,28.2758,285000.0
2012-09-13 12:30:00,36.99,37.5,36.95,37.5,1832800.0,28.2758,28.6657,28.2452,28.6657,1832800.0
2012-09-13 13:00:00,37.5,37.78,37.5,37.77,1449600.0,28.6657,28.8797,28.6657,28.8721,1449600.0
2012-09-13 13:30:00,37.78,37.88,37.75,37.77,616200.0,28.8797,28.9561,28.8568,28.8721,616200.0
2012-09-13 14:00:00,37.78,38.07,37.75,38.02,2167500.0,28.8797,29.1014,28.8568,29.0632,2167500.0
2012-09-13 14:30:00,38.02,38.02,37.84,37.89,899900.0,29.0632,29.0632,28.9256,28.9638,899900.0
2012-09-13 15:00:00,37.89,37.94,37.76,37.8,899400.0,28.9638,29.002,28.8644,28.895,899400.0
2012-09-13 15:30:00,37.8,37.91,37.8,37.89,2343400.0,28.895,28.9791,28.895,28.9638,2343400.0
2012-09-14 09:30:00,38.18,38.38,38.14,38.36,715000.0,29.1855,29.3384,29.1549,29.3231,715000.0
2012-09-14 10:00:00,38.36,38.57,38.35,38.53,1394500.0,29.3231,29.4836,29.3154,29.453,1394500.0
2012-09-14 10:30:00,38.52,38.53,38.33,38.41,842700.0,29.4454,29.453,29.3001,29.3613,842700.0
2012-09-14 11:00:00,38.41,38.46,38.34,38.43,500900.0,29.3613,29.3995,29.3078,29.3766,500900.0
2012-09-14 11:30:00,38.43,38.48,38.32,38.35,529900.0,29.3766,29.4148,29.2925,29.3154,529900.0
2012-09-14 12:00:00,38.34,38.48,38.33,38.45,194500.0,29.3078,29.4148,29.3001,29.3919,194500.0
2012-09-14 12:30:00,38.45,38.46,38.36,38.36,364000.0,29.3919,29.3995,29.3231,29.3231,364000.0
2012-09-14 13:00:00,38.36,38.39,38.28,38.28,367400.0,29.3231,29.346,29.2619,29.2619,367400.0
2012-09-14 13:30:00,38.29,38.4,38.26,38.38,270100.0,29.2696,29.3536,29.2466,29.3384,270100.0
2012-09-14 14:00:00,38.38,38.41,38.32,38.4,467600.0,29.3384,29.3613,29.2925,29.3536,467600.0
2012-09-14 14:30:00,38.4,38.42,38.33,38.39,272200.0,29.3536,29.3689,29.3001,29.346,272200.0
2012-09-14 15:00:00,38.38,38.39,38.23,38.3,609900.0,29.3384,29.346,29.2237,29.2772,609900.0
2012-09-14 15:30:00,38.31,38.36,38.23,38.33,2161500.0,29.2848,29.3231,29.2237,29.3001,2161500.0
2012-09-17 09:30:00,38.1,38.11,37.86,37.94,774500.0,29.1243,29.132,28.9409,29.002,774500.0
2012-09-17 10:00:00,37.95,37.95,37.81,37.94,276200.0,29.0097,29.0097,28.9026,29.002,276200.0
2012-09-17 10:30:00,37.94,37.96,37.81,37.9,581100.0,29.002,29.0173,28.9026,28.9714,581100.0
2012-09-17 11:00:00,37.9,38.01,37.9,37.97,184700.0,28.9714,29.0555,28.9714,29.0249,184700.0
2012-09-17 11:30:00,37.97,38.0,37.9,37.96,283100.0,29.0249,29.0479,28.9714,29.0173,283100.0
2012-09-17 12:00:00,37.97,38.01,37.95,38.0,145400.0,29.0249,29.0555,29.0097,29.0479,145400.0
2012-09-17 12:30:00,38.0,38.02,37.94,37.94,103900.0,29.0479,29.0632,29.002,29.002,103900.0
2012-09-17 13:00:00,37.95,37.95,37.89,37.92,370300.0,29.0097,29.0097,28.9638,28.9867,370300.0
2012-09-17 13:30:00,37.92,37.93,37.81,37.87,244200.0,28.9867,28.9944,28.9026,28.9485,244200.0
2012-09-17 14:00:00,37.86,37.88,37.77,37.81,582500.0,28.9409,28.9561,28.8721,28.9026,582500.0
2012-09-17 14:30:00,37.81,37.83,37.75,37.79,161600.0,28.9026,28.9179,28.8568,28.8873,161600.0
2012-09-17 15:00:00,37.79,37.8,37.65,37.67,611200.0,28.8873,28.895,28.7803,28.7956,611200.0
2012-09-17 15:30:00,37.68,37.77,37.66,37.76,1314900.0,28.8033,28.8721,28.788,28.8644,1314900.0
2012-09-18 09:30:00,37.67,37.73,37.56,37.7,730800.0,28.7956,28.8415,28.7115,28.8186,730800.0
2012-09-18 10:00:00,37.7,37.73,37.53,37.59,739400.0,28.8186,28.8415,28.6886,28.7345,739400.0
2012-09-18 10:30:00,37.6,37.65,37.52,37.62,632600.0,28.7421,28.7803,28.681,28.7574,632600.0
2012-09-18 11:00:00,37.62,37.65,37.58,37.62,410100.0,28.7574,28.7803,28.7268,28.7574,410100.0
2012-09-18 11:30:00,37.62,37.62,37.5,37.51,319400.0,28.7574,28.7574,28.6657,28.6733,319400.0
2012-09-18 12:00:00,37.51,37.57,37.49,37.51,254000.0,28.6733,28.7192,28.658,28.6733,254000.0
2012-09-18 12:30:00,37.51,37.6,37.5,37.56,188900.0,28.6733,28.7421,28.6657,28.7115,188900.0
2012-09-18 13:00:00,37.56,37.57,37.48,37.49,415300.0,28.7115,28.7192,28.6504,28.658,415300.0
2012-09-18 13:30:00,37.5,37.5,37.42,37.43,415500.0,28.6657,28.6657,28.6045,28.6122,415500.0
2012-09-18 14:00:00,37.43,37.53,37.43,37.5,259200.0,28.6122,28.6886,28.6122,28.6657,259200.0
2012-09-18 14:30:00,37.5,37.56,37.45,37.55,145200.0,28.6657,28.7115,28.6274,28.7039,145200.0
2012-09-18 15:00:00,37.54,37.64,37.53,37.64,144000.0,28.6962,28.7727,28.6886,28.7727,144000.0
2012-09-18 15:30:00,37.64,37.68,37.62,37.66,836300.0,28.7727,28.8033,28.7574,28.788,836300.0
2012-09-19 09:30:00,37.83,37.84,37.72,37.8,301900.0,28.9179,28.9256,28.8338,28.895,301900.0
2012-09-19 10:00:00,37.81,37.95,37.8,37.87,347900.0,28.9026,29.0097,28.895,28.9485,347900.0
2012-09-19 10:30:00,37.86,37.87,37.76,37.83,445700.0,28.9409,28.9485,28.8644,28.9179,445700.0
2012-09-19 11:00:00,37.83,37.98,37.8,37.97,370600.0,28.9179,29.0326,28.895,29.0249,370600.0
2012-09-19 11:30:00,37.97,37.98,37.89,37.91,161900.0,29.0249,29.0326,28.9638,28.9791,161900.0
2012-09-19 12:00:00,37.91,38.02,37.87,38.01,128900.0,28.9791,29.0632,28.9485,29.0555,128900.0
2012-09-19 12:30:00,38.02,38.02,37.93,37.96,160200.0,29.0632,29.0632,28.9944,29.0173,160200.0
2012-09-19 13:00:00,37.96,37.98,37.87,37.88,123900.0,29.0173,29.0326,28.9485,28.9561,123900.0
2012-09-19 13:30:00,37.89,37.91,37.84,37.88,209400.0,28.9638,28.9791,28.9256,28.9561,209400.0
2012-09-19 14:00:00,37.88,37.95,37.87,37.92,105100.0,28.9561,29.0097,28.9485,28.9867,105100.0
2012-09-19 14:30:00,37.91,37.94,37.89,37.94,74000.0,28.9791,29.002,28.9638,29.002,74000.0
2012-09-19 15:00:00,37.93,37.94,37.89,37.9,233000.0,28.9944,29.002,28.9638,28.9714,233000.0
2012-09-19 15:30:00,37.89,37.94,37.86,37.86,1179300.0,28.9638,29.002,28.9409,28.9409,1179300.0
2012-09-20 09:30:00,37.51,37.55,37.32,37.38,684500.0,28.6733,28.7039,28.5281,28.5739,684500.0
2012-09-20 10:00:00,37.37,37.5,37.35,37.42,420100.0,28.5663,28.6657,28.551,28.6045,420100.0
2012-09-20 10:30:00,37.42,37.6,37.39,37.55,592000.0,28.6045,28.7421,28.5816,28.7039,592000.0
2012-09-20 11:00:00,37.55,37.6,37.51,37.56,186500.0,28.7039,28.7421,28.6733,28.7115,186500.0
2012-09-20 11:30:00,37.56,37.67,37.55,37.65,268400.0,28.7115,28.7956,28.7039,28.7803,268400.0
2012-09-20 12:00:00,37.66,37.69,37.59,37.61,106000.0,28.788,28.8109,28.7345,28.7498,106000.0
2012-09-20 12:30:00,37.61,37.66,37.56,37.62,132600.0,28.7498,28.788,28.7115,28.7574,132600.0
2012-09-20 13:00:00,37.62,37.66,37.58,37.66,116300.0,28.7574,28.788,28.7268,28.788,116300.0
2012-09-20 13:30:00,37.66,37.7,37.63,37.66,81100.0,28.788,28.8186,28.765,28.788,81100.0
2012-09-20 14:00:00,37.66,37.78,37.64,37.74,128400.0,28.788,28.8797,28.7727,28.8491,128400.0
2012-09-20 14:30:00,37.74,37.76,37.69,37.73,236700.0,28.8491,28.8644,28.8109,28.8415,236700.0
2012-09-20 15:00:00,37.73,37.85,37.72,37.83,731200.0,28.8415,28.9332,28.8338,28.9179,731200.0
2012-09-20 15:30:00,37.83,37.83,37.72,37.81,970500.0,28.9179,28.9179,28.8338,28.9026,970500.0
2012-09-21 09:30:00,37.9,38.0,37.74,37.78,619800.0,29.124,29.2008,29.001,29.0317,619800.0
2012-09-21 10:00:00,37.79,37.79,37.67,37.74,468800.0,29.0394,29.0394,28.9472,29.001,468800.0
2012-09-21 10:30:00,37.74,37.77,37.56,37.57,246800.0,29.001,29.0241,28.8627,28.8704,246800.0
2012-09-21 11:00:00,37.57,37.62,37.52,37.56,966500.0,28.8704,28.9088,28.8319,28.8627,966500.0
2012-09-21 11:30:00,37.56,37.59,37.53,37.58,881100.0,28.8627,28.8857,28.8396,28.8781,881100.0
2012-09-21 12:00:00,37.57,37.6,37.52,37.55,246500.0,28.8704,28.8934,28.8319,28.855,246500.0
2012-09-21 12:30:00,37.55,37.59,37.53,37.55,275100.0,28.855,28.8857,28.8396,28.855,275100.0
2012-09-21 13:00:00,37.55,37.59,37.54,37.55,476100.0,28.855,28.8857,28.8473,28.855,476100.0
2012-09-21 13:30:00,37.55,37.58,37.54,37.58,142100.0,28.855,28.8781,28.8473,28.8781,142100.0
2012-09-21 14:00:00,37.58,37.58,37.45,37.5,569400.0,28.8781,28.8781,28.7782,28.8166,569400.0
2012-09-21 14:30:00,37.49,37.54,37.47,37.48,329700.0,28.8089,28.8473,28.7935,28.8012,329700.0
2012-09-21 15:00:00,37.48,37.52,37.45,37.48,317100.0,28.8012,28.8319,28.7782,28.8012,317100.0
2012-09-21 15:30:00,37.49,37.51,37.44,37.45,2263600.0,28.8089,28.8243,28.7705,28.7782,2263600.0
2012-09-24 09:30:00,37.12,37.38,37.06,37.26,854400.0,28.5246,28.7244,28.4785,28.6322,854400.0
2012-09-24 10:00:00,37.26,37.29,37.18,37.24,390700.0,28.6322,28.6552,28.5707,28.6168,390700.0
2012-09-24 10:30:00,37.23,37.35,37.23,37.33,338000.0,28.6091,28.7013,28.6091,28.6859,338000.0
2012-09-24 11:00:00,37.33,37.37,37.26,37.33,345600.0,28.6859,28.7167,28.6322,28.6859,345600.0
2012-09-24 11:30:00,37.33,37.35,37.27,37.29,184400.0,28.6859,28.7013,28.6398,28.6552,184400.0
2012-09-24 12:00:00,37.28,37.3,37.25,37.26,225500.0,28.6475,28.6629,28.6245,28.6322,225500.0
2012-09-24 12:30:00,37.25,37.28,37.19,37.26,110700.0,28.6245,28.6475,28.5784,28.6322,110700.0
2012-09-24 13:00:00,37.27,37.29,37.23,37.26,199700.0,28.6398,28.6552,28.6091,28.6322,199700.0
2012-09-24 13:30:00,37.26,37.26,37.2,37.23,172100.0,28.6322,28.6322,28.586,28.6091,172100.0
2012-09-24 14:00:00,37.23,37.38,37.23,37.37,401100.0,28.6091,28.7244,28.6091,28.7167,401100.0
2012-09-24 14:30:00,37.38,37.47,37.35,37.44,480200.0,28.7244,28.7935,28.7013,28.7705,480200.0
2012-09-24 15:00:00,37.44,37.44,37.34,37.41,268500.0,28.7705,28.7705,28.6936,28.7474,268500.0
2012-09-24 15:30:00,37.41,37.43,37.29,37.33,859500.0,28.7474,28.7628,28.6552,28.6859,859500.0
2012-09-25 09:30:00,37.5,37.5,37.27,37.34,713900.0,28.8166,28.8166,28.6398,28.6936,713900.0
2012-09-25 10:00:00,37.36,37.47,37.3,37.33,768700.0,28.709,28.7935,28.6629,28.6859,768700.0
2012-09-25 10:30:00,37.34,37.37,37.28,37.35,97400.0,28.6936,28.7167,28.6475,28.7013,97400.0
2012-09-25 11:00:00,37.36,37.4,37.33,37.33,228700.0,28.709,28.7397,28.6859,28.6859,228700.0
2012-09-25 11:30:00,37.33,37.36,37.27,37.27,161600.0,28.6859,28.709,28.6398,28.6398,161600.0
2012-09-25 12:00:00,37.27,37.3,37.21,37.26,202000.0,28.6398,28.6629,28.5937,28.6322,202000.0
2012-09-25 12:30:00,37.26,37.29,37.11,37.2,498100.0,28.6322,28.6552,28.5169,28.586,498100.0
2012-09-25 13:00:00,37.19,37.2,37.11,37.13,131600.0,28.5784,28.586,28.5169,28.5323,131600.0
2012-09-25 13:30:00,37.13,37.21,37.07,37.12,104100.0,28.5323,28.5937,28.4861,28.5246,104100.0
2012-09-25 14:00:00,37.11,37.11,36.97,37.03,583000.0,28.5169,28.5169,28.4093,28.4554,583000.0
2012-09-25 14:30:00,37.02,37.09,36.91,36.92,382500.0,28.4477,28.5015,28.3632,28.3709,382500.0
2012-09-25 15:00:00,36.92,36.96,36.78,36.9,639000.0,28.3709,28.4016,28.2633,28.3555,639000.0
2012-09-25 15:30:00,36.9,36.95,36.72,36.74,2388000.0,28.3555,28.3939,28.2172,28.2326,2388000.0
2012-09-26 09:30:00,36.59,36.73,36.43,36.56,696800.0,28.1173,28.2249,27.9943,28.0942,696800.0
2012-09-26 10:00:00,36.56,36.6,36.47,36.48,373400.0,28.0942,28.125,28.0251,28.0328,373400.0
2012-09-26 10:30:00,36.46,36.52,36.31,36.34,570000.0,28.0174,28.0635,27.9021,27.9252,570000.0
2012-09-26 11:00:00,36.34,36.54,36.34,36.51,556000.0,27.9252,28.0789,27.9252,28.0558,556000.0
2012-09-26 11:30:00,36.51,36.57,36.43,36.53,377800.0,28.0558,28.1019,27.9943,28.0712,377800.0
2012-09-26 12:00:00,36.53,36.68,36.53,36.61,522400.0,28.0712,28.1865,28.0712,28.1327,522400.0
2012-09-26 12:30:00,36.61,36.7,36.56,36.67,162100.0,28.1327,28.2018,28.0942,28.1788,162100.0
2012-09-26 13:00:00,36.68,36.76,36.65,36.72,156400.0,28.1865,28.2479,28.1634,28.2172,156400.0
2012-09-26 13:30:00,36.73,36.76,36.57,36.57,202200.0,28.2249,28.2479,28.1019,28.1019,202200.0
2012-09-26 14:00:00,36.57,36.71,36.57,36.64,142700.0,28.1019,28.2095,28.1019,28.1557,142700.0
2012-09-26 14:30:00,36.63,36.66,36.56,36.62,262700.0,28.148,28.1711,28.0942,28.1403,262700.0
2012-09-26 15:00:00,36.63,36.64,36.52,36.54,393200.0,28.148,28.1557,28.0635,28.0789,393200.0
2012-09-26 15:30:00,36.55,36.62,36.52,36.57,1030000.0,28.0866,28.1403,28.0635,28.1019,1030000.0
2012-09-27 09:30:00,36.88,36.89,36.69,36.73,388900.0,28.3401,28.3478,28.1941,28.2249,388900.0
2012-09-27 10:00:00,36.72,36.74,36.6,36.68,355300.0,28.2172,28.2326,28.125,28.1865,355300.0
2012-09-27 10:30:00,36.68,36.79,36.65,36.75,312600.0,28.1865,28.271,28.1634,28.2402,312600.0
2012-09-27 11:00:00,36.75,36.78,36.67,36.73,165700.0,28.2402,28.2633,28.1788,28.2249,165700.0
2012-09-27 11:30:00,36.73,36.9,36.69,36.88,491800.0,28.2249,28.3555,28.1941,28.3401,491800.0
2012-09-27 12:00:00,36.88,36.97,36.86,36.95,302300.0,28.3401,28.4093,28.3248,28.3939,302300.0
2012-09-27 12:30:00,36.95,36.97,36.89,36.9,79600.0,28.3939,28.4093,28.3478,28.3555,79600.0
2012-09-27 13:00:00,36.89,36.95,36.89,36.94,150400.0,28.3478,28.3939,28.3478,28.3863,150400.0
2012-09-27 13:30:00,36.95,37.06,36.95,36.99,266000.0,28.3939,28.4785,28.3939,28.4247,266000.0
2012-09-27 14:00:00,37.0,37.08,36.99,37.05,140400.0,28.4324,28.4938,28.4247,28.4708,140400.0
2012-09-27 14:30:00,37.05,37.06,37.0,37.02,89700.0,28.4708,28.4785,28.4324,28.4477,89700.0
2012-09-27 15:00:00,37.02,37.02,36.97,36.98,197500.0,28.4477,28.4477,28.4093,28.417,197500.0
2012-09-27 15:30:00,36.99,37.06,36.97,37.02,1256900.0,28.4247,28.4785,28.4093,28.4477,1256900.0
2012-09-28 09:30:00,36.81,36.83,36.6,36.66,806400.0,28.2864,28.3017,28.125,28.1711,806400.0
2012-09-28 10:00:00,36.68,36.77,36.61,36.68,358900.0,28.1865,28.2556,28.1327,28.1865,358900.0
2012-09-28 10:30:00,36.67,36.75,36.65,36.72,159000.0,28.1788,28.2402,28.1634,28.2172,159000.0
2012-09-28 11:00:00,36.73,36.73,36.63,36.63,203800.0,28.2249,28.2249,28.148,28.148,203800.0
2012-09-28 11:30:00,36.63,36.75,36.62,36.7,205400.0,28.148,28.2402,28.1403,28.2018,205400.0
2012-09-28 12:00:00,36.69,36.84,36.69,36.73,361500.0,28.1941,28.3094,28.1941,28.2249,361500.0
2012-09-28 12:30:00,36.74,36.77,36.7,36.75,124400.0,28.2326,28.2556,28.2018,28.2402,124400.0
2012-09-28 13:00:00,36.75,36.78,36.69,36.77,175500.0,28.2402,28.2633,28.1941,28.2556,175500.0
2012-09-28 13:30:00,36.78,36.87,36.78,36.83,209800.0,28.2633,28.3325,28.2633,28.3017,209800.0
2012-09-28 14:00:00,36.83,36.84,36.77,36.78,125200.0,28.3017,28.3094,28.2556,28.2633,125200.0
2012-09-28 14:30:00,36.78,36.79,36.73,36.76,138000.0,28.2633,28.271,28.2249,28.2479,138000.0
2012-09-28 15:00:00,36.75,36.8,36.73,36.74,335900.0,28.2402,28.2787,28.2249,28.2326,335900.0
2012-09-28 15:30:00,36.74,36.87,36.7,36.78,1105800.0,28.2326,28.3325,28.2018,28.2633,1105800.0
2012-10-01 09:30:00,37.04,37.1,36.97,37.0,399200.0,28.4631,28.5092,28.4093,28.4324,399200.0
2012-10-01 10:00:00,37.0,37.33,37.0,37.21,564100.0,28.4324,28.6859,28.4324,28.5937,564100.0
2012-10-01 10:30:00,37.21,37.25,37.15,37.2,471900.0,28.5937,28.6245,28.5476,28.586,471900.0
2012-10-01 11:00:00,37.21,37.3,37.2,37.28,468300.0,28.5937,28.6629,28.586,28.6475,468300.0
2012-10-01 11:30:00,37.28,37.28,37.17,37.2,193000.0,28.6475,28.6475,28.563,28.586,193000.0
2012-10-01 12:00:00,37.19,37.22,37.17,37.2,92100.0,28.5784,28.6014,28.563,28.586,92100.0
2012-10-01 12:30:00,37.2,37.24,37.05,37.13,697000.0,28.586,28.6168,28.4708,28.5323,697000.0
2012-10-01 13:00:00,37.13,37.13,36.95,37.05,476600.0,28.5323,28.5323,28.3939,28.4708,476600.0
2012-10-01 13:30:00,37.05,37.08,36.96,37.08,328000.0,28.4708,28.4938,28.4016,28.4938,328000.0
2012-10-01 14:00:00,37.08,37.1,36.99,37.02,524800.0,28.4938,28.5092,28.4247,28.4477,524800.0
2012-10-01 14:30:00,37.02,37.08,36.99,37.07,137500.0,28.4477,28.4938,28.4247,28.4861,137500.0
2012-10-01 15:00:00,37.06,37.07,36.81,36.9,397900.0,28.4785,28.4861,28.2864,28.3555,397900.0
2012-10-01 15:30:00,36.9,36.96,36.84,36.91,590800.0,28.3555,28.4016,28.3094,28.3632,590800.0
2012-10-02 09:30:00,36.99,37.04,36.76,36.77,567500.0,28.4247,28.4631,28.2479,28.2556,567500.0
2012-10-02 10:00:00,36.77,36.84,36.67,36.83,430800.0,28.2556,28.3094,28.1788,28.3017,430800.0
2012-10-02 10:30:00,36.84,36.9,36.69,36.71,203900.0,28.3094,28.3555,28.1941,28.2095,203900.0
2012-10-02 11:00:00,36.7,36.74,36.66,36.69,283600.0,28.2018,28.2326,28.1711,28.1941,283600.0
2012-10-02 11:30:00,36.69,36.77,36.53,36.6,533900.0,28.1941,28.2556,28.0712,28.125,533900.0
2012-10-02 12:00:00,36.59,36.7,36.58,36.66,353100.0,28.1173,28.2018,28.1096,28.1711,353100.0
2012-10-02 12:30:00,36.66,36.7,36.63,36.65,96600.0,28.1711,28.2018,28.148,28.1634,96600.0
2012-10-02 13:00:00,36.65,36.67,36.61,36.63,89800.0,28.1634,28.1788,28.1327,28.148,89800.0
2012-10-02 13:30:00,36.63,36.68,36.52,36.59,217700.0,28.148,28.1865,28.0635,28.1173,217700.0
2012-10-02 14:00:00,36.58,36.62,36.49,36.53,182800.0,28.1096,28.1403,28.0405,28.0712,182800.0
2012-10-02 14:30:00,36.53,36.56,36.5,36.53,409500.0,28.0712,28.0942,28.0481,28.0712,409500.0
2012-10-02 15:00:00,36.53,36.63,36.52,36.63,396000.0,28.0712,28.148,28.0635,28.148,396000.0
2012-10-02 15:30:00,36.63,36.72,36.62,36.71,1345700.0,28.148,28.2172,28.1403,28.2095,1345700.0
2012-10-03 09:30:00,36.67,36.69,36.44,36.48,715700.0,28.1788,28.1941,28.002,28.0328,715700.0
2012-10-03 10:00:00,36.48,36.59,36.38,36.54,692100.0,28.0328,28.1173,27.9559,28.0789,692100.0
2012-10-03 10:30:00,36.54,36.56,36.43,36.47,640600.0,28.0789,28.0942,27.9943,28.0251,640600.0
2012-10-03 11:00:00,36.46,36.68,36.46,36.63,597000.0,28.0174,28.1865,28.0174,28.148,597000.0
2012-10-03 11:30:00,36.63,36.73,36.6,36.68,497500.0,28.148,28.2249,28.125,28.1865,497500.0
2012-10-03 12:00:00,36.68,36.7,36.65,36.7,438700.0,28.1865,28.2018,28.1634,28.2018,438700.0
2012-10-03 12:30:00,36.7,36.71,36.64,36.67,247400.0,28.2018,28.2095,28.1557,28.1788,247400.0
2012-10-03 13:00:00,36.67,36.67,36.62,36.63,213300.0,28.1788,28.1788,28.1403,28.148,213300.0
2012-10-03 13:30:00,36.63,36.63,36.48,36.53,696900.0,28.148,28.148,28.0328,28.0712,696900.0
2012-10-03 14:00:00,36.54,36.58,36.46,36.47,331700.0,28.0789,28.1096,28.0174,28.0251,331700.0
2012-10-03 14:30:00,36.47,36.56,36.47,36.5,313200.0,28.0251,28.0942,28.0251,28.0481,313200.0
2012-10-03 15:00:00,36.5,36.52,36.41,36.5,774900.0,28.0481,28.0635,27.979,28.0481,774900.0
2012-10-03 15:30:00,36.51,36.57,36.48,36.56,1570200.0,28.0558,28.1019,28.0328,28.0942,1570200.0
2012-10-04 09:30:00,36.82,36.9,36.74,36.81,573400.0,28.294,28.3555,28.2326,28.2864,573400.0
2012-10-04 10:00:00,36.79,37.04,36.78,36.96,736400.0,28.271,28.4631,28.2633,28.4016,736400.0
2012-10-04 10:30:00,36.96,37.06,36.93,37.02,489800.0,28.4016,28.4785,28.3786,28.4477,489800.0
2012-10-04 11:00:00,37.02,37.04,36.87,36.87,656800.0,28.4477,28.4631,28.3325,28.3325,656800.0
2012-10-04 11:30:00,36.88,36.98,36.85,36.94,205700.0,28.3401,28.417,28.3171,28.3863,205700.0
2012-10-04 12:00:00,36.94,37.03,36.92,37.0,314600.0,28.3863,28.4554,28.3709,28.4324,314600.0
2012-10-04 12:30:00,37.0,37.05,36.98,37.02,172300.0,28.4324,28.4708,28.417,28.4477,172300.0
2012-10-04 13:00:00,37.02,37.12,37.02,37.11,136600.0,28.4477,28.5246,28.4477,28.5169,136600.0
2012-10-04 13:30:00,37.11,37.15,37.07,37.11,287600.0,28.5169,28.5476,28.4861,28.5169,287600.0
2012-10-04 14:00:00,37.1,37.1,37.02,37.04,335800.0,28.5092,28.5092,28.4477,28.4631,335800.0
2012-10-04 14:30:00,37.04,37.08,37.0,37.06,257500.0,28.4631,28.4938,28.4324,28.4785,257500.0
2012-10-04 15:00:00,37.06,37.07,37.01,37.02,204200.0,28.4785,28.4861,28.44,28.4477,204200.0
2012-10-04 15:30:00,37.02,37.05,36.96,37.02,1288600.0,28.4477,28.4708,28.4016,28.4477,1288600.0
2012-10-05 09:30:00,37.21,37.46,37.21,37.42,989600.0,28.5937,28.7858,28.5937,28.7551,989600.0
2012-10-05 10:00:00,37.43,37.51,37.34,37.5,546200.0,28.7628,28.8243,28.6936,28.8166,546200.0
2012-10-05 10:30:00,37.5,37.52,37.37,37.44,435200.0,28.8166,28.8319,28.7167,28.7705,435200.0
2012-10-05 11:00:00,37.44,37.47,37.38,37.39,212800.0,28.7705,28.7935,28.7244,28.732,212800.0
2012-10-05 11:30:00,37.39,37.43,37.32,37.36,360100.0,28.732,28.7628,28.6783,28.709,360100.0
2012-10-05 12:00:00,37.37,37.37,37.3,37.34,729300.0,28.7167,28.7167,28.6629,28.6936,729300.0
2012-10-05 12:30:00,37.34,37.36,37.3,37.33,126000.0,28.6936,28.709,28.6629,28.6859,126000.0
2012-10-05 13:00:00,37.33,37.35,37.25,37.26,215400.0,28.6859,28.7013,28.6245,28.6322,215400.0
2012-10-05 13:30:00,37.25,37.27,37.2,37.24,270400.0,28.6245,28.6398,28.586,28.6168,270400.0
2012-10-05 14:00:00,37.24,37.29,37.22,37.24,279800.0,28.6168,28.6552,28.6014,28.6168,279800.0
2012-10-05 14:30:00,37.25,37.25,37.11,37.12,370600.0,28.6245,28.6245,28.5169,28.5246,370600.0
2012-10-05 15:00:00,37.11,37.21,37.08,37.17,506300.0,28.5169,28.5937,28.4938,28.563,506300.0
2012-10-05 15:30:00,37.18,37.2,37.08,37.19,958400.0,28.5707,28.586,28.4938,28.5784,958400.0
2012-10-08 09:30:00,36.95,37.15,36.9,37.11,844400.0,28.3939,28.5476,28.3555,28.5169,844400.0
2012-10-08 10:00:00,37.11,37.15,37.05,37.06,238400.0,28.5169,28.5476,28.4708,28.4785,238400.0
2012-10-08 10:30:00,37.08,37.25,37.07,37.2,360700.0,28.4938,28.6245,28.4861,28.586,360700.0
2012-10-08 11:00:00,37.21,37.22,37.14,37.15,262800.0,28.5937,28.6014,28.5399,28.5476,262800.0
2012-10-08 11:30:00,37.15,37.15,37.06,37.1,459800.0,28.5476,28.5476,28.4785,28.5092,459800.0
2012-10-08 12:00:00,37.1,37.12,37.07,37.09,82100.0,28.5092,28.5246,28.4861,28.5015,82100.0
2012-10-08 12:30:00,37.09,37.15,37.08,37.15,68500.0,28.5015,28.5476,28.4938,28.5476,68500.0
2012-10-08 13:00:00,37.15,37.15,37.11,37.12,121500.0,28.5476,28.5476,28.5169,28.5246,121500.0
2012-10-08 13:30:00,37.12,37.14,37.07,37.09,82100.0,28.5246,28.5399,28.4861,28.5015,82100.0
2012-10-08 14:00:00,37.08,37.14,37.07,37.13,117200.0,28.4938,28.5399,28.4861,28.5323,117200.0
2012-10-08 14:30:00,37.13,37.14,37.1,37.14,86400.0,28.5323,28.5399,28.5092,28.5399,86400.0
2012-10-08 15:00:00,37.14,37.21,37.14,37.17,169800.0,28.5399,28.5937,28.5399,28.563,169800.0
2012-10-08 15:30:00,37.17,37.2,37.13,37.14,614300.0,28.563,28.586,28.5323,28.5399,614300.0
2012-10-09 09:30:00,37.15,37.27,37.11,37.16,609700.0,28.5476,28.6398,28.5169,28.5553,609700.0
2012-10-09 10:00:00,37.16,37.33,37.16,37.22,748100.0,28.5553,28.6859,28.5553,28.6014,748100.0
2012-10-09 10:30:00,37.23,37.26,36.96,37.0,460700.0,28.6091,28.6322,28.4016,28.4324,460700.0
2012-10-09 11:00:00,36.99,37.0,36.88,36.9,1757500.0,28.4247,28.4324,28.3401,28.3555,1757500.0
2012-10-09 11:30:00,36.9,36.97,36.83,36.89,838800.0,28.3555,28.4093,28.3017,28.3478,838800.0
2012-10-09 12:00:00,36.89,36.95,36.87,36.91,299800.0,28.3478,28.3939,28.3325,28.3632,299800.0
2012-10-09 12:30:00,36.89,36.89,36.79,36.8,337600.0,28.3478,28.3478,28.271,28.2787,337600.0
2012-10-09 13:00:00,36.81,36.86,36.79,36.82,256500.0,28.2864,28.3248,28.271,28.294,256500.0
2012-10-09 13:30:00,36.82,36.94,36.81,36.86,469800.0,28.294,28.3863,28.2864,28.3248,469800.0
2012-10-09 14:00:00,36.86,36.96,36.85,36.91,380800.0,28.3248,28.4016,28.3171,28.3632,380800.0
2012-10-09 14:30:00,36.9,36.97,36.88,36.94,328400.0,28.3555,28.4093,28.3401,28.3863,328400.0
2012-10-09 15:00:00,36.95,36.96,36.81,36.83,657600.0,28.3939,28.4016,28.2864,28.3017,657600.0
2012-10-09 15:30:00,36.83,36.84,36.75,36.77,982000.0,28.3017,28.3094,28.2402,28.2556,982000.0
2012-10-10 09:30:00,36.72,36.76,36.41,36.47,1287600.0,28.2172,28.2479,27.979,28.0251,1287600.0
2012-10-10 10:00:00,36.48,36.66,36.46,36.66,941700.0,28.0328,28.1711,28.0174,28.1711,941700.0
2012-10-10 10:30:00,36.66,36.68,36.56,36.62,354700.0,28.1711,28.1865,28.0942,28.1403,354700.0
2012-10-10 11:00:00,36.62,36.63,36.52,36.54,167200.0,28.1403,28.148,28.0635,28.0789,167200.0
2012-10-10 11:30:00,36.53,36.53,36.39,36.45,473300.0,28.0712,28.0712,27.9636,28.0097,473300.0
2012-10-10 12:00:00,36.43,36.47,36.39,36.46,425000.0,27.9943,28.0251,27.9636,28.0174,425000.0
2012-10-10 12:30:00,36.45,36.45,36.3,36.32,1213500.0,28.0097,28.0097,27.8944,27.9098,1213500.0
2012-10-10 13:00:00,36.32,36.41,36.29,36.36,509000.0,27.9098,27.979,27.8868,27.9406,509000.0
2012-10-10 13:30:00,36.36,36.41,36.34,36.36,191500.0,27.9406,27.979,27.9252,27.9406,191500.0
2012-10-10 14:00:00,36.37,36.45,36.37,36.4,366700.0,27.9482,28.0097,27.9482,27.9713,366700.0
2012-10-10 14:30:00,36.39,36.42,36.34,36.36,232300.0,27.9636,27.9867,27.9252,27.9406,232300.0
2012-10-10 15:00:00,36.36,36.42,36.33,36.38,283500.0,27.9406,27.9867,27.9175,27.9559,283500.0
2012-10-10 15:30:00,36.37,36.39,36.32,36.39,1434600.0,27.9482,27.9636,27.9098,27.9636,1434600.0
2012-10-11 09:30:00,36.71,36.8,36.65,36.73,522700.0,28.2095,28.2787,28.1634,28.2249,522700.0
2012-10-11 10:00:00,36.73,36.8,36.68,36.79,660000.0,28.2249,28.2787,28.1865,28.271,660000.0
2012-10-11 10:30:00,36.8,36.9,36.78,36.87,566500.0,28.2787,28.3555,28.2633,28.3325,566500.0
2012-10-11 11:00:00,36.87,36.88,36.75,36.79,257200.0,28.3325,28.3401,28.2402,28.271,257200.0
2012-10-11 11:30:00,36.78,36.79,36.68,36.73,964300.0,28.2633,28.271,28.1865,28.2249,964300.0
2012-10-11 12:00:00,36.73,36.81,36.71,36.72,133900.0,28.2249,28.2864,28.2095,28.2172,133900.0
2012-10-11 12:30:00,36.72,36.82,36.71,36.76,593200.0,28.2172,28.294,28.2095,28.2479,593200.0
2012-10-11 13:00:00,36.76,36.78,36.71,36.72,267600.0,28.2479,28.2633,28.2095,28.2172,267600.0
2012-10-11 13:30:00,36.73,36.73,36.58,36.58,653600.0,28.2249,28.2249,28.1096,28.1096,653600.0
2012-10-11 14:00:00,36.59,36.66,36.58,36.64,264600.0,28.1173,28.1711,28.1096,28.1557,264600.0
2012-10-11 14:30:00,36.64,36.64,36.55,36.56,87700.0,28.1557,28.1557,28.0866,28.0942,87700.0
2012-10-11 15:00:00,36.56,36.59,36.53,36.59,193300.0,28.0942,28.1173,28.0712,28.1173,193300.0
2012-10-11 15:30:00,36.59,36.59,36.53,36.53,1028300.0,28.1173,28.1173,28.0712,28.0712,1028300.0
2012-10-12 09:30:00,36.51,36.7,36.49,36.69,564000.0,28.0558,28.2018,28.0405,28.1941,564000.0
2012-10-12 10:00:00,36.69,36.76,36.5,36.54,567800.0,28.1941,28.2479,28.0481,28.0789,567800.0
2012-10-12 10:30:00,36.55,36.61,36.49,36.58,583000.0,28.0866,28.1327,28.0405,28.1096,583000.0
2012-10-12 11:00:00,36.59,36.59,36.42,36.43,626400.0,28.1173,28.1173,27.9867,27.9943,626400.0
2012-10-12 11:30:00,36.42,36.42,36.3,36.35,461900.0,27.9867,27.9867,27.8944,27.9329,461900.0
2012-10-12 12:00:00,36.35,36.39,36.33,36.36,178800.0,27.9329,27.9636,27.9175,27.9406,178800.0
2012-10-12 12:30:00,36.36,36.39,36.33,36.36,220300.0,27.9406,27.9636,27.9175,27.9406,220300.0
2012-10-12 13:00:00,36.35,36.36,36.3,36.31,139800.0,27.9329,27.9406,27.8944,27.9021,139800.0
2012-10-12 13:30:00,36.3,36.33,36.26,36.32,313900.0,27.8944,27.9175,27.8637,27.9098,313900.0
2012-10-12 14:00:00,36.32,36.36,36.29,36.36,288000.0,27.9098,27.9406,27.8868,27.9406,288000.0
2012-10-12 14:30:00,36.36,36.42,36.33,36.37,713000.0,27.9406,27.9867,27.9175,27.9482,713000.0
2012-10-12 15:00:00,36.37,36.4,36.33,36.37,188700.0,27.9482,27.9713,27.9175,27.9482,188700.0
2012-10-12 15:30:00,36.36,36.38,36.31,36.35,662200.0,27.9406,27.9559,27.9021,27.9329,662200.0
2012-10-15 09:30:00,36.45,36.49,36.34,36.4,594200.0,28.0097,28.0405,27.9252,27.9713,594200.0
2012-10-15 10:00:00,36.4,36.46,36.27,36.29,358800.0,27.9713,28.0174,27.8714,27.8868,358800.0
2012-10-15 10:30:00,36.29,36.39,36.26,36.34,221400.0,27.8868,27.9636,27.8637,27.9252,221400.0
2012-10-15 11:00:00,36.34,36.46,36.33,36.43,324000.0,27.9252,28.0174,27.9175,27.9943,324000.0
2012-10-15 11:30:00,36.44,36.54,36.43,36.48,161400.0,28.002,28.0789,27.9943,28.0328,161400.0
2012-10-15 12:00:00,36.48,36.59,36.45,36.59,710200.0,28.0328,28.1173,28.0097,28.1173,710200.0
2012-10-15 12:30:00,36.59,36.66,36.58,36.6,706100.0,28.1173,28.1711,28.1096,28.125,706100.0
2012-10-15 13:00:00,36.59,36.64,36.54,36.54,134400.0,28.1173,28.1557,28.0789,28.0789,134400.0
2012-10-15 13:30:00,36.55,36.58,36.53,36.55,114200.0,28.0866,28.1096,28.0712,28.0866,114200.0
2012-10-15 14:00:00,36.56,36.62,36.56,36.59,243400.0,28.0942,28.1403,28.0942,28.1173,243400.0
2012-10-15 14:30:00,36.59,36.59,36.5,36.54,156900.0,28.1173,28.1173,28.0481,28.0789,156900.0
2012-10-15 15:00:00,36.54,36.62,36.52,36.6,336200.0,28.0789,28.1403,28.0635,28.125,336200.0
2012-10-15 15:30:00,36.6,36.71,36.58,36.67,1136000.0,28.125,28.2095,28.1096,28.1788,1136000.0
2012-10-16 09:30:00,36.83,37.12,36.81,37.1,707300.0,28.3017,28.5246,28.2864,28.5092,707300.0
2012-10-16 10:00:00,37.09,37.2,37.06,37.19,859100.0,28.5015,28.586,28.4785,28.5784,859100.0
2012-10-16 10:30:00,37.2,37.29,37.19,37.27,464400.0,28.586,28.6552,28.5784,28.6398,464400.0
2012-10-16 11:00:00,37.27,37.3,37.21,37.29,497700.0,28.6398,28.6629,28.5937,28.6552,497700.0
2012-10-16 11:30:00,37.3,37.34,37.26,37.33,442300.0,28.6629,28.6936,28.6322,28.6859,442300.0
2012-10-16 12:00:00,37.33,37.38,37.32,37.33,434500.0,28.6859,28.7244,28.6783,28.6859,434500.0
2012-10-16 12:30:00,37.33,37.41,37.33,37.39,466800.0,28.6859,28.7474,28.6859,28.732,466800.0
2012-10-16 13:00:00,37.39,37.52,37.39,37.51,515700.0,28.732,28.8319,28.732,28.8243,515700.0
2012-10-16 13:30:00,37.51,37.59,37.5,37.54,963300.0,28.8243,28.8857,28.8166,28.8473,963300.0
2012-10-16 14:00:00,37.54,37.59,37.47,37.5,721100.0,28.8473,28.8857,28.7935,28.8166,721100.0
2012-10-16 14:30:00,37.5,37.51,37.41,37.42,338700.0,28.8166,28.8243,28.7474,28.7551,338700.0
2012-10-16 15:00:00,37.41,37.49,37.39,37.49,853700.0,28.7474,28.8089,28.732,28.8089,853700.0
2012-10-16 15:30:00,37.49,37.55,37.46,37.54,2815500.0,28.8089,28.855,28.7858,28.8473,2815500.0
2012-10-17 09:30:00,37.67,37.73,37.52,37.66,1643300.0,28.9472,28.9933,28.8319,28.9395,1643300.0
2012-10-17 10:00:00,37.66,37.83,37.64,37.79,1763700.0,28.9395,29.0702,28.9242,29.0394,1763700.0
2012-10-17 10:30:00,37.8,37.83,37.72,37.78,676600.0,29.0471,29.0702,28.9856,29.0317,676600.0
2012-10-17 11:00:00,37.78,37.8,37.71,37.78,919100.0,29.0317,29.0471,28.978,29.0317,919100.0
2012-10-17 11:30:00,37.78,37.84,37.76,37.83,715300.0,29.0317,29.0778,29.0164,29.0702,715300.0
2012-10-17 12:00:00,37.83,37.9,37.82,37.84,517600.0,29.0702,29.124,29.0625,29.0778,517600.0
2012-10-17 12:30:00,37.84,37.84,37.77,37.8,256600.0,29.0778,29.0778,29.0241,29.0471,256600.0
2012-10-17 13:00:00,37.79,37.83,37.79,37.81,199500.0,29.0394,29.0702,29.0394,29.0548,199500.0
2012-10-17 13:30:00,37.81,37.82,37.65,37.72,889900.0,29.0548,29.0625,28.9318,28.9856,889900.0
2012-10-17 14:00:00,37.72,37.75,37.7,37.75,392200.0,28.9856,29.0087,28.9703,29.0087,392200.0
2012-10-17 14:30:00,37.74,37.79,37.73,37.78,765700.0,29.001,29.0394,28.9933,29.0317,765700.0
2012-10-17 15:00:00,37.79,37.87,37.78,37.84,529800.0,29.0394,29.1009,29.0317,29.0778,529800.0
2012-10-17 15:30:00,37.84,37.89,37.83,37.86,1608900.0,29.0778,29.1163,29.0702,29.0932,1608900.0
2012-10-18 09:30:00,37.7,37.84,37.62,37.83,568500.0,28.9703,29.0778,28.9088,29.0702,568500.0
2012-10-18 10:00:00,37.82,37.91,37.7,37.73,812000.0,29.0625,29.1316,28.9703,28.9933,812000.0
2012-10-18 10:30:00,37.73,37.84,37.73,37.82,660700.0,28.9933,29.0778,28.9933,29.0625,660700.0
2012-10-18 11:00:00,37.82,37.94,37.81,37.94,776000.0,29.0625,29.1547,29.0548,29.1547,776000.0
2012-10-18 11:30:00,37.94,38.0,37.89,37.99,480000.0,29.1547,29.2008,29.1163,29.1931,480000.0
2012-10-18 12:00:00,37.99,38.05,37.99,38.0,191500.0,29.1931,29.2392,29.1931,29.2008,191500.0
2012-10-18 12:30:00,38.01,38.02,37.88,37.91,551100.0,29.2085,29.2162,29.1086,29.1316,551100.0
2012-10-18 13:00:00,37.91,37.96,37.84,37.94,219900.0,29.1316,29.1701,29.0778,29.1547,219900.0
2012-10-18 13:30:00,37.93,37.96,37.83,37.84,133000.0,29.147,29.1701,29.0702,29.0778,133000.0
2012-10-18 14:00:00,37.85,37.95,37.84,37.84,304000.0,29.0855,29.1624,29.0778,29.0778,304000.0
2012-10-18 14:30:00,37.84,37.9,37.76,37.87,612700.0,29.0778,29.124,29.0164,29.1009,612700.0
2012-10-18 15:00:00,37.87,37.91,37.81,37.89,395400.0,29.1009,29.1316,29.0548,29.1163,395400.0
2012-10-18 15:30:00,37.89,37.95,37.88,37.9,952600.0,29.1163,29.1624,29.1086,29.124,952600.0
2012-10-19 09:30:00,37.7,37.7,37.47,37.52,628200.0,28.9703,28.9703,28.7935,28.8319,628200.0
2012-10-19 10:00:00,37.52,37.55,37.48,37.51,253400.0,28.8319,28.855,28.8012,28.8243,253400.0
2012-10-19 10:30:00,37.51,37.51,37.4,37.4,256800.0,28.8243,28.8243,28.7397,28.7397,256800.0
2012-10-19 11:00:00,37.4,37.41,37.27,37.27,656900.0,28.7397,28.7474,28.6398,28.6398,656900.0
2012-10-19 11:30:00,37.27,37.3,37.14,37.2,593100.0,28.6398,28.6629,28.5399,28.586,593100.0
2012-10-19 12:00:00,37.2,37.21,37.08,37.12,677700.0,28.586,28.5937,28.4938,28.5246,677700.0
2012-10-19 12:30:00,37.11,37.19,37.1,37.19,485000.0,28.5169,28.5784,28.5092,28.5784,485000.0
2012-10-19 13:00:00,37.18,37.26,37.17,37.21,192400.0,28.5707,28.6322,28.563,28.5937,192400.0
2012-10-19 13:30:00,37.21,37.21,37.02,37.06,473400.0,28.5937,28.5937,28.4477,28.4785,473400.0
2012-10-19 14:00:00,37.07,37.14,36.97,37.0,373200.0,28.4861,28.5399,28.4093,28.4324,373200.0
2012-10-19 14:30:00,37.0,37.12,37.0,37.1,461300.0,28.4324,28.5246,28.4324,28.5092,461300.0
2012-10-19 15:00:00,37.1,37.17,37.03,37.13,765900.0,28.5092,28.563,28.4554,28.5323,765900.0
2012-10-19 15:30:00,37.13,37.21,37.08,37.12,2478400.0,28.5323,28.5937,28.4938,28.5246,2478400.0
2012-10-22 09:30:00,37.0,37.22,36.9,37.2,1071700.0,28.4324,28.6014,28.3555,28.586,1071700.0
2012-10-22 10:00:00,37.2,37.32,37.16,37.18,524600.0,28.586,28.6783,28.5553,28.5707,524600.0
2012-10-22 10:30:00,37.19,37.2,36.99,37.04,645100.0,28.5784,28.586,28.4247,28.4631,645100.0
2012-10-22 11:00:00,37.04,37.08,36.91,36.97,386800.0,28.4631,28.4938,28.3632,28.4093,386800.0
2012-10-22 11:30:00,36.97,37.12,36.96,37.07,747900.0,28.4093,28.5246,28.4016,28.4861,747900.0
2012-10-22 12:00:00,37.07,37.11,37.02,37.06,323000.0,28.4861,28.5169,28.4477,28.4785,323000.0
2012-10-22 12:30:00,37.06,37.08,36.98,37.02,314600.0,28.4785,28.4938,28.417,28.4477,314600.0
2012-10-22 13:00:00,37.01,37.06,36.86,36.89,755800.0,28.44,28.4785,28.3248,28.3478,755800.0
2012-10-22 13:30:00,36.89,36.91,36.8,36.87,328000.0,28.3478,28.3632,28.2787,28.3325,328000.0
2012-10-22 14:00:00,36.88,36.98,36.85,36.89,268600.0,28.3401,28.417,28.3171,28.3478,268600.0
2012-10-22 14:30:00,36.88,36.94,36.85,36.88,313000.0,28.3401,28.3863,28.3171,28.3401,313000.0
2012-10-22 15:00:00,36.88,37.04,36.84,37.03,370300.0,28.3401,28.4631,28.3094,28.4554,370300.0
2012-10-22 15:30:00,37.03,37.25,36.99,37.24,1589700.0,28.4554,28.6245,28.4247,28.6168,1589700.0
2012-10-23 09:30:00,36.37,36.47,36.2,36.28,2422300.0,27.9482,28.0251,27.8176,27.8791,2422300.0
2012-10-23 10:00:00,36.28,36.39,36.15,36.18,1282000.0,27.8791,27.9636,27.7792,27.8022,1282000.0
2012-10-23 10:30:00,36.18,36.19,35.99,36.07,821100.0,27.8022,27.8099,27.6562,27.7177,821100.0
2012-10-23 11:00:00,36.08,36.08,36.0,36.0,723700.0,27.7254,27.7254,27.6639,27.6639,723700.0
2012-10-23 11:30:00,36.0,36.01,35.89,35.96,862500.0,27.6639,27.6716,27.5794,27.6332,862500.0
2012-10-23 12:00:00,35.97,36.04,35.94,36.04,550700.0,27.6409,27.6947,27.6178,27.6947,550700.0
2012-10-23 12:30:00,36.04,36.12,36.04,36.07,1325400.0,27.6947,27.7561,27.6947,27.7177,1325400.0
2012-10-23 13:00:00,36.07,36.26,36.07,36.21,1388900.0,27.7177,27.8637,27.7177,27.8253,1388900.0
2012-10-23 13:30:00,36.21,36.27,36.18,36.26,574500.0,27.8253,27.8714,27.8022,27.8637,574500.0
2012-10-23 14:00:00,36.26,36.29,36.16,36.21,745200.0,27.8637,27.8868,27.7869,27.8253,745200.0
2012-10-23 14:30:00,36.21,36.32,36.18,36.3,455100.0,27.8253,27.9098,27.8022,27.8944,455100.0
2012-10-23 15:00:00,36.3,36.35,36.18,36.19,548400.0,27.8944,27.9329,27.8022,27.8099,548400.0
2012-10-23 15:30:00,36.18,36.2,36.09,36.13,2258900.0,27.8022,27.8176,27.7331,27.7638,2258900.0
2012-10-24 09:30:00,36.43,36.48,36.19,36.24,1841600.0,27.9943,28.0328,27.8099,27.8483,1841600.0
2012-10-24 10:00:00,36.25,36.26,36.12,36.2,1209500.0,27.856,27.8637,27.7561,27.8176,1209500.0
2012-10-24 10:30:00,36.2,36.41,36.18,36.41,1261000.0,27.8176,27.979,27.8022,27.979,1261000.0
2012-10-24 11:00:00,36.41,36.46,36.31,36.34,401400.0,27.979,28.0174,27.9021,27.9252,401400.0
2012-10-24 11:30:00,36.34,36.35,36.22,36.23,274800.0,27.9252,27.9329,27.833,27.8407,274800.0
2012-10-24 12:00:00,36.24,36.29,36.23,36.27,579000.0,27.8483,27.8868,27.8407,27.8714,579000.0
2012-10-24 12:30:00,36.27,36.32,36.26,36.32,478200.0,27.8714,27.9098,27.8637,27.9098,478200.0
2012-10-24 13:00:00,36.32,36.35,36.27,36.34,295000.0,27.9098,27.9329,27.8714,27.9252,295000.0
2012-10-24 13:30:00,36.34,36.38,36.31,36.36,189900.0,27.9252,27.9559,27.9021,27.9406,189900.0
2012-10-24 14:00:00,36.37,36.41,36.24,36.39,771200.0,27.9482,27.979,27.8483,27.9636,771200.0
2012-10-24 14:30:00,36.39,36.4,36.24,36.27,697400.0,27.9636,27.9713,27.8483,27.8714,697400.0
2012-10-24 15:00:00,36.28,36.29,36.07,36.11,949100.0,27.8791,27.8868,27.7177,27.7484,949100.0
2012-10-24 15:30:00,36.12,36.14,36.05,36.14,795600.0,27.7561,27.7715,27.7023,27.7715,795600.0
2012-10-25 09:30:00,36.38,36.4,36.16,36.21,970100.0,27.9559,27.9713,27.7869,27.8253,970100.0
2012-10-25 10:00:00,36.21,36.28,36.14,36.21,663000.0,27.8253,27.8791,27.7715,27.8253,663000.0
2012-10-25 10:30:00,36.21,36.21,36.03,36.08,715600.0,27.8253,27.8253,27.687,27.7254,715600.0
2012-10-25 11:00:00,36.08,36.14,35.93,35.95,785900.0,27.7254,27.7715,27.6101,27.6255,785900.0
2012-10-25 11:30:00,35.95,35.99,35.8,35.93,988400.0,27.6255,27.6562,27.5102,27.6101,988400.0
2012-10-25 12:00:00,35.93,35.95,35.85,35.93,317300.0,27.6101,27.6255,27.5486,27.6101,317300.0
2012-10-25 12:30:00,35.93,36.07,35.88,36.07,391000.0,27.6101,27.7177,27.5717,27.7177,391000.0
2012-10-25 13:00:00,36.07,36.08,35.96,36.04,299100.0,27.7177,27.7254,27.6332,27.6947,299100.0
2012-10-25 13:30:00,36.04,36.04,35.94,36.03,267500.0,27.6947,27.6947,27.6178,27.687,267500.0
2012-10-25 14:00:00,36.04,36.04,35.95,35.99,162400.0,27.6947,27.6947,27.6255,27.6562,162400.0
2012-10-25 14:30:00,36.0,36.12,35.99,36.01,616700.0,27.6639,27.7561,27.6562,27.6716,616700.0
2012-10-25 15:00:00,36.0,36.02,35.92,35.97,248700.0,27.6639,27.6793,27.6024,27.6409,248700.0
2012-10-25 15:30:00,35.98,36.03,35.95,36.02,1201200.0,27.6485,27.687,27.6255,27.6793,1201200.0
2012-10-26 09:30:00,35.97,36.12,35.93,35.97,1623900.0,27.6409,27.7561,27.6101,27.6409,1623900.0
2012-10-26 10:00:00,35.96,36.04,35.85,35.85,818600.0,27.6332,27.6947,27.5486,27.5486,818600.0
2012-10-26 10:30:00,35.84,35.95,35.78,35.84,450200.0,27.541,27.6255,27.4949,27.541,450200.0
2012-10-26 11:00:00,35.84,36.01,35.81,36.01,893000.0,27.541,27.6716,27.5179,27.6716,893000.0
2012-10-26 11:30:00,36.01,36.13,35.92,35.95,389800.0,27.6716,27.7638,27.6024,27.6255,389800.0
2012-10-26 12:00:00,35.95,35.95,35.83,35.93,697600.0,27.6255,27.6255,27.5333,27.6101,697600.0
2012-10-26 12:30:00,35.93,35.94,35.83,35.93,456900.0,27.6101,27.6178,27.5333,27.6101,456900.0
2012-10-26 13:00:00,35.92,35.92,35.83,35.91,211700.0,27.6024,27.6024,27.5333,27.5948,211700.0
2012-10-26 13:30:00,35.92,36.02,35.9,35.97,171500.0,27.6024,27.6793,27.5871,27.6409,171500.0
2012-10-26 14:00:00,35.98,36.04,35.95,36.03,527800.0,27.6485,27.6947,27.6255,27.687,527800.0
2012-10-26 14:30:00,36.02,36.13,36.02,36.08,429400.0,27.6793,27.7638,27.6793,27.7254,429400.0
2012-10-26 15:00:00,36.08,36.17,36.08,36.17,160900.0,27.7254,27.7946,27.7254,27.7946,160900.0
2012-10-26 15:30:00,36.17,36.2,36.04,36.08,1267000.0,27.7946,27.8176,27.6947,27.7254,1267000.0
2012-10-31 09:30:00,36.08,36.34,35.7,36.2,2439900.0,27.7254,27.9252,27.4334,27.8176,2439900.0
2012-10-31 10:00:00,36.2,36.23,36.05,36.19,1849200.0,27.8176,27.8407,27.7023,27.8099,1849200.0
2012-10-31 10:30:00,36.17,36.17,35.97,35.99,1561700.0,27.7946,27.7946,27.6409,27.6562,1561700.0
2012-10-31 11:00:00,35.99,35.99,35.88,35.95,1255400.0,27.6562,27.6562,27.5717,27.6255,1255400.0
2012-10-31 11:30:00,35.95,36.0,35.91,35.93,1020900.0,27.6255,27.6639,27.5948,27.6101,1020900.0
2012-10-31 12:00:00,35.92,35.94,35.87,35.88,441300.0,27.6024,27.6178,27.564,27.5717,441300.0
2012-10-31 12:30:00,35.88,35.92,35.85,35.9,227400.0,27.5717,27.6024,27.5486,27.5871,227400.0
2012-10-31 13:00:00,35.91,35.94,35.86,35.93,319800.0,27.5948,27.6178,27.5563,27.6101,319800.0
2012-10-31 13:30:00,35.93,35.98,35.9,35.97,603600.0,27.6101,27.6485,27.5871,27.6409,603600.0
2012-10-31 14:00:00,35.97,36.06,35.97,36.01,245300.0,27.6409,27.71,27.6409,27.6716,245300.0
2012-10-31 14:30:00,36.01,36.06,35.93,35.97,368000.0,27.6716,27.71,27.6101,27.6409,368000.0
2012-10-31 15:00:00,35.96,36.02,35.93,36.01,1655500.0,27.6332,27.6793,27.6101,27.6716,1655500.0
2012-10-31 15:30:00,36.01,36.05,35.99,36.0,1001900.0,27.6716,27.7023,27.6562,27.6639,1001900.0
2012-11-01 09:30:00,36.11,36.31,36.04,36.25,739700.0,27.7484,27.9021,27.6947,27.856,739700.0
2012-11-01 10:00:00,36.25,36.47,36.25,36.42,550800.0,27.856,28.0251,27.856,27.9867,550800.0
2012-11-01 10:30:00,36.42,36.68,36.42,36.63,248700.0,27.9867,28.1865,27.9867,28.148,248700.0
2012-11-01 11:00:00,36.64,36.65,36.5,36.55,350600.0,28.1557,28.1634,28.0481,28.0866,350600.0
2012-11-01 11:30:00,36.55,36.64,36.54,36.6,415500.0,28.0866,28.1557,28.0789,28.125,415500.0
2012-11-01 12:00:00,36.6,36.66,36.56,36.66,226400.0,28.125,28.1711,28.0942,28.1711,226400.0
2012-11-01 12:30:00,36.66,36.68,36.62,36.65,602500.0,28.1711,28.1865,28.1403,28.1634,602500.0
2012-11-01 13:00:00,36.64,36.66,36.61,36.65,114100.0,28.1557,28.1711,28.1327,28.1634,114100.0
2012-11-01 13:30:00,36.64,36.66,36.62,36.63,129100.0,28.1557,28.1711,28.1403,28.148,129100.0
2012-11-01 14:00:00,36.64,36.68,36.61,36.67,126300.0,28.1557,28.1865,28.1327,28.1788,126300.0
2012-11-01 14:30:00,36.66,36.75,36.66,36.72,120100.0,28.1711,28.2402,28.1711,28.2172,120100.0
2012-11-01 15:00:00,36.73,36.76,36.7,36.73,384700.0,28.2249,28.2479,28.2018,28.2249,384700.0
2012-11-01 15:30:00,36.72,36.76,36.67,36.76,1495800.0,28.2172,28.2479,28.1788,28.2479,1495800.0
2012-11-02 09:30:00,36.99,37.0,36.59,36.69,617700.0,28.4247,28.4324,28.1173,28.1941,617700.0
2012-11-02 10:00:00,36.69,36.73,36.52,36.55,528000.0,28.1941,28.2249,28.0635,28.0866,528000.0
2012-11-02 10:30:00,36.55,36.58,36.4,36.44,434700.0,28.0866,28.1096,27.9713,28.002,434700.0
2012-11-02 11:00:00,36.42,36.46,36.38,36.44,334800.0,27.9867,28.0174,27.9559,28.002,334800.0
2012-11-02 11:30:00,36.44,36.47,36.32,36.35,359200.0,28.002,28.0251,27.9098,27.9329,359200.0
2012-11-02 12:00:00,36.35,36.38,36.32,36.35,270900.0,27.9329,27.9559,27.9098,27.9329,270900.0
2012-11-02 12:30:00,36.35,36.37,36.32,36.34,149700.0,27.9329,27.9482,27.9098,27.9252,149700.0
2012-11-02 13:00:00,36.35,36.35,36.3,36.33,195900.0,27.9329,27.9329,27.8944,27.9175,195900.0
2012-11-02 13:30:00,36.34,36.37,36.22,36.23,191200.0,27.9252,27.9482,27.833,27.8407,191200.0
2012-11-02 14:00:00,36.23,36.24,36.15,36.24,170600.0,27.8407,27.8483,27.7792,27.8483,170600.0
2012-11-02 14:30:00,36.24,36.24,36.11,36.15,279900.0,27.8483,27.8483,27.7484,27.7792,279900.0
2012-11-02 15:00:00,36.16,36.19,36.11,36.14,365900.0,27.7869,27.8099,27.7484,27.7715,365900.0
2012-11-02 15:30:00,36.13,36.13,36.05,36.06,2076100.0,27.7638,27.7638,27.7023,27.71,2076100.0
2012-11-05 09:30:00,35.97,36.09,35.93,36.07,878700.0,27.6409,27.7331,27.6101,27.7177,878700.0
2012-11-05 10:00:00,36.08,36.17,36.06,36.11,314700.0,27.7254,27.7946,27.71,27.7484,314700.0
2012-11-05 10:30:00,36.11,36.29,36.09,36.21,623200.0,27.7484,27.8868,27.7331,27.8253,623200.0
2012-11-05 11:00:00,36.21,36.24,36.13,36.14,209700.0,27.8253,27.8483,27.7638,27.7715,209700.0
2012-11-05 11:30:00,36.15,36.15,36.08,36.11,323600.0,27.7792,27.7792,27.7254,27.7484,323600.0
2012-11-05 12:00:00,36.11,36.15,36.08,36.1,170100.0,27.7484,27.7792,27.7254,27.7408,170100.0
2012-11-05 12:30:00,36.1,36.13,36.08,36.1,97700.0,27.7408,27.7638,27.7254,27.7408,97700.0
2012-11-05 13:00:00,36.1,36.18,36.09,36.16,272600.0,27.7408,27.8022,27.7331,27.7869,272600.0
2012-11-05 13:30:00,36.16,36.22,36.16,36.22,259000.0,27.7869,27.833,27.7869,27.833,259000.0
2012-11-05 14:00:00,36.22,36.27,36.2,36.26,98400.0,27.833,27.8714,27.8176,27.8637,98400.0
2012-11-05 14:30:00,36.27,36.34,36.27,36.3,390400.0,27.8714,27.9252,27.8714,27.8944,390400.0
2012-11-05 15:00:00,36.3,36.34,36.28,36.33,205300.0,27.8944,27.9252,27.8791,27.9175,205300.0
2012-11-05 15:30:00,36.33,36.4,36.3,36.32,1268500.0,27.9175,27.9713,27.8944,27.9098,1268500.0
2012-11-06 09:30:00,36.49,36.56,36.35,36.55,634300.0,28.0405,28.0942,27.9329,28.0866,634300.0
2012-11-06 10:00:00,36.55,36.56,36.49,36.53,264900.0,28.0866,28.0942,28.0405,28.0712,264900.0
2012-11-06 10:30:00,36.52,36.58,36.47,36.55,262900.0,28.0635,28.1096,28.0251,28.0866,262900.0
2012-11-06 11:00:00,36.55,36.63,36.53,36.62,101200.0,28.0866,28.148,28.0712,28.1403,101200.0
2012-11-06 11:30:00,36.63,36.83,36.63,36.8,434300.0,28.148,28.3017,28.148,28.2787,434300.0
2012-11-06 12:00:00,36.8,36.92,36.8,36.9,333300.0,28.2787,28.3709,28.2787,28.3555,333300.0
2012-11-06 12:30:00,36.9,36.91,36.81,36.86,285500.0,28.3555,28.3632,28.2864,28.3248,285500.0
2012-11-06 13:00:00,36.86,36.86,36.77,36.82,208200.0,28.3248,28.3248,28.2556,28.294,208200.0
2012-11-06 13:30:00,36.83,36.83,36.76,36.77,624000.0,28.3017,28.3017,28.2479,28.2556,624000.0
2012-11-06 14:00:00,36.77,36.79,36.71,36.73,151100.0,28.2556,28.271,28.2095,28.2249,151100.0
2012-11-06 14:30:00,36.73,36.8,36.72,36.72,146200.0,28.2249,28.2787,28.2172,28.2172,146200.0
2012-11-06 15:00:00,36.72,36.74,36.67,36.7,237400.0,28.2172,28.2326,28.1788,28.2018,237400.0
2012-11-06 15:30:00,36.7,36.75,36.67,36.72,1142700.0,28.2018,28.2402,28.1788,28.2172,1142700.0
2012-11-07 09:30:00,36.3,36.39,36.19,36.28,1399000.0,27.8944,27.9636,27.8099,27.8791,1399000.0
2012-11-07 10:00:00,36.27,36.27,36.11,36.19,879300.0,27.8714,27.8714,27.7484,27.8099,879300.0
2012-11-07 10:30:00,36.18,36.24,35.98,35.99,867200.0,27.8022,27.8483,27.6485,27.6562,867200.0
2012-11-07 11:00:00,35.99,36.05,35.82,35.84,889500.0,27.6562,27.7023,27.5256,27.541,889500.0
2012-11-07 11:30:00,35.84,36.03,35.76,36.02,631500.0,27.541,27.687,27.4795,27.6793,631500.0
2012-11-07 12:00:00,36.02,36.11,36.01,36.04,341700.0,27.6793,27.7484,27.6716,27.6947,341700.0
2012-11-07 12:30:00,36.04,36.12,36.04,36.09,265800.0,27.6947,27.7561,27.6947,27.7331,265800.0
2012-11-07 13:00:00,36.09,36.25,36.07,36.18,537300.0,27.7331,27.856,27.7177,27.8022,537300.0
2012-11-07 13:30:00,36.17,36.23,36.14,36.14,194700.0,27.7946,27.8407,27.7715,27.7715,194700.0
2012-11-07 14:00:00,36.14,36.24,36.14,36.21,402200.0,27.7715,27.8483,27.7715,27.8253,402200.0
2012-11-07 14:30:00,36.22,36.22,36.13,36.22,351100.0,27.833,27.833,27.7638,27.833,351100.0
2012-11-07 15:00:00,36.22,36.31,36.16,36.3,740100.0,27.833,27.9021,27.7869,27.8944,740100.0
2012-11-07 15:30:00,36.3,36.34,36.13,36.14,1803900.0,27.8944,27.9252,27.7638,27.7715,1803900.0
2012-11-08 09:30:00,36.19,36.24,36.0,36.13,765400.0,27.8099,27.8483,27.6639,27.7638,765400.0
2012-11-08 10:00:00,36.13,36.16,35.92,35.95,510600.0,27.7638,27.7869,27.6024,27.6255,510600.0
2012-11-08 10:30:00,35.95,36.02,35.88,35.98,391500.0,27.6255,27.6793,27.5717,27.6485,391500.0
2012-11-08 11:00:00,35.99,36.03,35.86,35.98,393800.0,27.6562,27.687,27.5563,27.6485,393800.0
2012-11-08 11:30:00,35.98,35.98,35.9,35.95,443300.0,27.6485,27.6485,27.5871,27.6255,443300.0
2012-11-08 12:00:00,35.94,35.95,35.82,35.84,378600.0,27.6178,27.6255,27.5256,27.541,378600.0
2012-11-08 12:30:00,35.84,35.84,35.72,35.77,313600.0,27.541,27.541,27.4488,27.4872,313600.0
2012-11-08 13:00:00,35.77,35.78,35.54,35.58,560600.0,27.4872,27.4949,27.3104,27.3412,560600.0
2012-11-08 13:30:00,35.58,35.81,35.56,35.79,475800.0,27.3412,27.5179,27.3258,27.5025,475800.0
2012-11-08 14:00:00,35.78,35.79,35.68,35.72,302400.0,27.4949,27.5025,27.418,27.4488,302400.0
2012-11-08 14:30:00,35.72,35.78,35.68,35.75,238800.0,27.4488,27.4949,27.418,27.4718,238800.0
2012-11-08 15:00:00,35.74,35.77,35.71,35.76,277700.0,27.4641,27.4872,27.4411,27.4795,277700.0
2012-11-08 15:30:00,35.76,35.77,35.63,35.63,1547100.0,27.4795,27.4872,27.3796,27.3796,1547100.0
2012-11-09 09:30:00,35.47,35.71,35.44,35.55,1581400.0,27.2566,27.4411,27.2336,27.3181,1581400.0
2012-11-09 10:00:00,35.55,35.78,35.52,35.73,594200.0,27.3181,27.4949,27.2951,27.4564,594200.0
2012-11-09 10:30:00,35.73,35.85,35.68,35.79,461000.0,27.4564,27.5486,27.418,27.5025,461000.0
2012-11-09 11:00:00,35.79,35.86,35.74,35.76,409600.0,27.5025,27.5563,27.4641,27.4795,409600.0
2012-11-09 11:30:00,35.75,35.9,35.75,35.88,360600.0,27.4718,27.5871,27.4718,27.5717,360600.0
2012-11-09 12:00:00,35.88,36.04,35.88,36.03,734200.0,27.5717,27.6947,27.5717,27.687,734200.0
2012-11-09 12:30:00,36.03,36.04,35.9,35.91,352400.0,27.687,27.6947,27.5871,27.5948,352400.0
2012-11-09 13:00:00,35.91,35.95,35.65,35.65,661300.0,27.5948,27.6255,27.395,27.395,661300.0
2012-11-09 13:30:00,35.65,35.69,35.56,35.68,519700.0,27.395,27.4257,27.3258,27.418,519700.0
2012-11-09 14:00:00,35.68,35.73,35.62,35.7,518300.0,27.418,27.4564,27.3719,27.4334,518300.0
2012-11-09 14:30:00,35.72,35.82,35.65,35.66,337000.0,27.4488,27.5256,27.395,27.4026,337000.0
2012-11-09 15:00:00,35.66,35.67,35.59,35.64,257600.0,27.4026,27.4103,27.3489,27.3873,257600.0
2012-11-09 15:30:00,35.64,35.73,35.55,35.57,1550800.0,27.3873,27.4564,27.3181,27.3335,1550800.0
2012-11-12 09:30:00,35.73,35.79,35.63,35.66,400500.0,27.4564,27.5025,27.3796,27.4026,400500.0
2012-11-12 10:00:00,35.67,35.67,35.57,35.64,684500.0,27.4103,27.4103,27.3335,27.3873,684500.0
2012-11-12 10:30:00,35.64,35.68,35.53,35.54,292100.0,27.3873,27.418,27.3027,27.3104,292100.0
2012-11-12 11:00:00,35.54,35.6,35.52,35.59,145800.0,27.3104,27.3565,27.2951,27.3489,145800.0
2012-11-12 11:30:00,35.61,35.63,35.55,35.55,409700.0,27.3642,27.3796,27.3181,27.3181,409700.0
2012-11-12 12:00:00,35.56,35.58,35.51,35.58,155000.0,27.3258,27.3412,27.2874,27.3412,155000.0
2012-11-12 12:30:00,35.58,35.65,35.57,35.65,123500.0,27.3412,27.395,27.3335,27.395,123500.0
2012-11-12 13:00:00,35.65,35.78,35.65,35.75,384300.0,27.395,27.4949,27.395,27.4718,384300.0
2012-11-12 13:30:00,35.76,35.76,35.7,35.71,245100.0,27.4795,27.4795,27.4334,27.4411,245100.0
2012-11-12 14:00:00,35.71,35.71,35.67,35.7,186500.0,27.4411,27.4411,27.4103,27.4334,186500.0
2012-11-12 14:30:00,35.7,35.7,35.61,35.63,165300.0,27.4334,27.4334,27.3642,27.3796,165300.0
2012-11-12 15:00:00,35.62,35.66,35.58,35.6,296200.0,27.3719,27.4026,27.3412,27.3565,296200.0
2012-11-12 15:30:00,35.59,35.62,35.56,35.58,835300.0,27.3489,27.3719,27.3258,27.3412,835300.0
2012-11-13 09:30:00,35.36,35.66,35.25,35.64,986700.0,27.1721,27.4026,27.0876,27.3873,986700.0
2012-11-13 10:00:00,35.64,35.64,35.5,35.58,534600.0,27.3873,27.3873,27.2797,27.3412,534600.0
2012-11-13 10:30:00,35.59,35.77,35.57,35.76,571900.0,27.3489,27.4872,27.3335,27.4795,571900.0
2012-11-13 11:00:00,35.76,35.83,35.73,35.77,257600.0,27.4795,27.5333,27.4564,27.4872,257600.0
2012-11-13 11:30:00,35.77,35.81,35.73,35.79,215600.0,27.4872,27.5179,27.4564,27.5025,215600.0
2012-11-13 12:00:00,35.79,35.82,35.74,35.74,241000.0,27.5025,27.5256,27.4641,27.4641,241000.0
2012-11-13 12:30:00,35.74,35.74,35.66,35.67,179500.0,27.4641,27.4641,27.4026,27.4103,179500.0
2012-11-13 13:00:00,35.67,35.76,35.64,35.74,106100.0,27.4103,27.4795,27.3873,27.4641,106100.0
2012-11-13 13:30:00,35.73,35.78,35.7,35.78,85500.0,27.4564,27.4949,27.4334,27.4949,85500.0
2012-11-13 14:00:00,35.78,35.8,35.74,35.77,193800.0,27.4949,27.5102,27.4641,27.4872,193800.0
2012-11-13 14:30:00,35.78,35.78,35.67,35.72,389000.0,27.4949,27.4949,27.4103,27.4488,389000.0
2012-11-13 15:00:00,35.72,35.74,35.53,35.58,571000.0,27.4488,27.4641,27.3027,27.3412,571000.0
2012-11-13 15:30:00,35.59,35.62,35.49,35.49,1042700.0,27.3489,27.3719,27.272,27.272,1042700.0
2012-11-14 09:30:00,35.5,35.59,35.28,35.32,632200.0,27.2797,27.3489,27.1106,27.1414,632200.0
2012-11-14 10:00:00,35.31,35.41,35.25,35.25,538100.0,27.1337,27.2105,27.0876,27.0876,538100.0
2012-11-14 10:30:00,35.25,35.25,35.09,35.16,522000.0,27.0876,27.0876,26.9646,27.0184,522000.0
2012-11-14 11:00:00,35.16,35.24,35.13,35.22,321800.0,27.0184,27.0799,26.9954,27.0645,321800.0
2012-11-14 11:30:00,35.22,35.28,35.14,35.25,497200.0,27.0645,27.1106,27.0031,27.0876,497200.0
2012-11-14 12:00:00,35.25,35.25,35.11,35.16,293300.0,27.0876,27.0876,26.98,27.0184,293300.0
2012-11-14 12:30:00,35.16,35.2,35.13,35.16,263600.0,27.0184,27.0492,26.9954,27.0184,263600.0
2012-11-14 13:00:00,35.16,35.34,35.15,35.29,412000.0,27.0184,27.1567,27.0107,27.1183,412000.0
2012-11-14 13:30:00,35.27,35.36,35.24,35.32,450500.0,27.103,27.1721,27.0799,27.1414,450500.0
2012-11-14 14:00:00,35.33,35.38,35.17,35.24,905800.0,27.1491,27.1875,27.0261,27.0799,905800.0
2012-11-14 14:30:00,35.23,35.23,35.11,35.12,608800.0,27.0722,27.0722,26.98,26.9877,608800.0
2012-11-14 15:00:00,35.12,35.14,34.91,34.99,1426700.0,26.9877,27.0031,26.8263,26.8878,1426700.0
2012-11-14 15:30:00,34.99,35.01,34.83,34.9,2757100.0,26.8878,26.9032,26.7648,26.8186,2757100.0
2012-11-15 09:30:00,34.9,35.02,34.72,34.76,670800.0,26.8186,26.9108,26.6803,26.711,670800.0
2012-11-15 10:00:00,34.76,34.96,34.69,34.82,953700.0,26.711,26.8647,26.6573,26.7572,953700.0
2012-11-15 10:30:00,34.82,34.94,34.81,34.81,1074500.0,26.7572,26.8494,26.7495,26.7495,1074500.0
2012-11-15 11:00:00,34.82,34.87,34.72,34.73,516000.0,26.7572,26.7956,26.6803,26.688,516000.0
2012-11-15 11:30:00,34.72,34.77,34.52,34.59,457500.0,26.6803,26.7187,26.5266,26.5804,457500.0
2012-11-15 12:00:00,34.59,34.61,34.52,34.56,258100.0,26.5804,26.5958,26.5266,26.5574,258100.0
2012-11-15 12:30:00,34.56,34.7,34.53,34.65,260900.0,26.5574,26.6649,26.5343,26.6265,260900.0
2012-11-15 13:00:00,34.66,34.84,34.62,34.84,341800.0,26.6342,26.7725,26.6035,26.7725,341800.0
2012-11-15 13:30:00,34.85,35.07,34.81,34.97,491700.0,26.7802,26.9493,26.7495,26.8724,491700.0
2012-11-15 14:00:00,34.97,34.97,34.8,34.83,317300.0,26.8724,26.8724,26.7418,26.7648,317300.0
2012-11-15 14:30:00,34.84,34.89,34.78,34.84,355700.0,26.7725,26.8109,26.7264,26.7725,355700.0
2012-11-15 15:00:00,34.84,34.84,34.68,34.7,311300.0,26.7725,26.7725,26.6496,26.6649,311300.0
2012-11-15 15:30:00,34.7,34.86,34.69,34.77,1499200.0,26.6649,26.7879,26.6573,26.7187,1499200.0
2012-11-16 09:30:00,34.9,34.99,34.65,34.67,726400.0,26.8186,26.8878,26.6265,26.6419,726400.0
2012-11-16 10:00:00,34.66,34.68,34.55,34.62,485300.0,26.6342,26.6496,26.5497,26.6035,485300.0
2012-11-16 10:30:00,34.63,34.67,34.54,34.54,307100.0,26.6111,26.6419,26.542,26.542,307100.0
2012-11-16 11:00:00,34.55,34.61,34.44,34.45,316600.0,26.5497,26.5958,26.4651,26.4728,316600.0
2012-11-16 11:30:00,34.46,34.86,34.44,34.85,1788200.0,26.4805,26.7879,26.4651,26.7802,1788200.0
2012-11-16 12:00:00,34.86,34.91,34.76,34.84,814500.0,26.7879,26.8263,26.711,26.7725,814500.0
2012-11-16 12:30:00,34.85,34.99,34.85,34.88,615600.0,26.7802,26.8878,26.7802,26.8033,615600.0
2012-11-16 13:00:00,34.88,34.91,34.8,34.83,742000.0,26.8033,26.8263,26.7418,26.7648,742000.0
2012-11-16 13:30:00,34.83,34.85,34.74,34.83,364300.0,26.7648,26.7802,26.6957,26.7648,364300.0
2012-11-16 14:00:00,34.83,34.84,34.67,34.68,181600.0,26.7648,26.7725,26.6419,26.6496,181600.0
2012-11-16 14:30:00,34.69,34.78,34.63,34.74,214800.0,26.6573,26.7264,26.6111,26.6957,214800.0
2012-11-16 15:00:00,34.75,34.87,34.72,34.85,411200.0,26.7034,26.7956,26.6803,26.7802,411200.0
2012-11-16 15:30:00,34.85,34.93,34.82,34.86,1202900.0,26.7802,26.8417,26.7572,26.7879,1202900.0
2012-11-19 09:30:00,35.5,35.59,35.37,35.59,1824900.0,27.2797,27.3489,27.1798,27.3489,1824900.0
2012-11-19 10:00:00,35.6,35.63,35.49,35.55,900800.0,27.3565,27.3796,27.272,27.3181,900800.0
2012-11-19 10:30:00,35.55,35.67,35.54,35.59,1552800.0,27.3181,27.4103,27.3104,27.3489,1552800.0
2012-11-19 11:00:00,35.6,35.68,35.57,35.68,1523200.0,27.3565,27.418,27.3335,27.418,1523200.0
2012-11-19 11:30:00,35.68,35.69,35.59,35.6,1166600.0,27.418,27.4257,27.3489,27.3565,1166600.0
2012-11-19 12:00:00,35.6,35.67,35.58,35.63,1232800.0,27.3565,27.4103,27.3412,27.3796,1232800.0
2012-11-19 12:30:00,35.62,35.63,35.59,35.63,241500.0,27.3719,27.3796,27.3489,27.3796,241500.0
2012-11-19 13:00:00,35.63,35.66,35.58,35.59,309100.0,27.3796,27.4026,27.3412,27.3489,309100.0
2012-11-19 13:30:00,35.59,35.62,35.55,35.59,299200.0,27.3489,27.3719,27.3181,27.3489,299200.0
2012-11-19 14:00:00,35.59,35.7,35.59,35.7,615800.0,27.3489,27.4334,27.3489,27.4334,615800.0
2012-11-19 14:30:00,35.69,35.82,35.68,35.81,689000.0,27.4257,27.5256,27.418,27.5179,689000.0
2012-11-19 15:00:00,35.81,35.89,35.79,35.89,1228900.0,27.5179,27.5794,27.5025,27.5794,1228900.0
2012-11-19 15:30:00,35.89,35.89,35.75,35.86,3719900.0,27.5794,27.5794,27.4718,27.5563,3719900.0
2012-11-20 09:30:00,35.73,35.8,35.63,35.8,686800.0,27.4564,27.5102,27.3796,27.5102,686800.0
2012-11-20 10:00:00,35.8,35.9,35.73,35.85,556300.0,27.5102,27.5871,27.4564,27.5486,556300.0
2012-11-20 10:30:00,35.85,35.89,35.83,35.86,718700.0,27.5486,27.5794,27.5333,27.5563,718700.0
2012-11-20 11:00:00,35.86,35.99,35.8,35.96,322400.0,27.5563,27.6562,27.5102,27.6332,322400.0
2012-11-20 11:30:00,35.97,36.08,35.96,36.02,581500.0,27.6409,27.7254,27.6332,27.6793,581500.0
2012-11-20 12:00:00,36.03,36.04,35.91,35.94,435500.0,27.687,27.6947,27.5948,27.6178,435500.0
2012-11-20 12:30:00,35.93,35.95,35.88,35.91,135000.0,27.6101,27.6255,27.5717,27.5948,135000.0
2012-11-20 13:00:00,35.92,35.92,35.63,35.63,292100.0,27.6024,27.6024,27.3796,27.3796,292100.0
2012-11-20 13:30:00,35.63,35.77,35.63,35.76,298700.0,27.3796,27.4872,27.3796,27.4795,298700.0
2012-11-20 14:00:00,35.75,35.85,35.72,35.85,633900.0,27.4718,27.5486,27.4488,27.5486,633900.0
2012-11-20 14:30:00,35.84,35.84,35.76,35.83,410500.0,27.541,27.541,27.4795,27.5333,410500.0
2012-11-20 15:00:00,35.83,35.9,35.79,35.82,384700.0,27.5333,27.5871,27.5025,27.5256,384700.0
2012-11-20 15:30:00,35.82,35.89,35.81,35.89,1113700.0,27.5256,27.5794,27.5179,27.5794,1113700.0
2012-11-21 09:30:00,35.84,35.96,35.75,35.9,614500.0,27.541,27.6332,27.4718,27.5871,614500.0
2012-11-21 10:00:00,35.9,35.92,35.81,35.91,271000.0,27.5871,27.6024,27.5179,27.5948,271000.0
2012-11-21 10:30:00,35.91,35.97,35.89,35.95,309600.0,27.5948,27.6409,27.5794,27.6255,309600.0
2012-11-21 11:00:00,35.95,35.98,35.92,35.95,206400.0,27.6255,27.6485,27.6024,27.6255,206400.0
2012-11-21 11:30:00,35.95,35.95,35.86,35.89,194100.0,27.6255,27.6255,27.5563,27.5794,194100.0
2012-11-21 12:00:00,35.88,35.95,35.87,35.95,161900.0,27.5717,27.6255,27.564,27.6255,161900.0
2012-11-21 12:30:00,35.95,35.97,35.91,35.92,225100.0,27.6255,27.6409,27.5948,27.6024,225100.0
2012-11-21 13:00:00,35.92,35.93,35.9,35.92,251300.0,27.6024,27.6101,27.5871,27.6024,251300.0
2012-11-21 13:30:00,35.91,35.97,35.91,35.95,368400.0,27.5948,27.6409,27.5948,27.6255,368400.0
2012-11-21 14:00:00,35.95,35.96,35.89,35.93,217700.0,27.6255,27.6332,27.5794,27.6101,217700.0
2012-11-21 14:30:00,35.93,35.94,35.89,35.89,311800.0,27.6101,27.6178,27.5794,27.5794,311800.0
2012-11-21 15:00:00,35.9,35.92,35.86,35.88,283600.0,27.5871,27.6024,27.5563,27.5717,283600.0
2012-11-21 15:30:00,35.88,35.92,35.87,35.92,884600.0,27.5717,27.6024,27.564,27.6024,884600.0
2012-11-23 09:30:00,36.14,36.17,36.05,36.16,187000.0,27.7715,27.7946,27.7023,27.7869,187000.0
2012-11-23 10:00:00,36.16,36.39,36.16,36.37,360900.0,27.7869,27.9636,27.7869,27.9482,360900.0
2012-11-23 10:30:00,36.36,36.38,36.27,36.33,426800.0,27.9406,27.9559,27.8714,27.9175,426800.0
2012-11-23 11:00:00,36.32,36.36,36.3,36.3,158100.0,27.9098,27.9406,27.8944,27.8944,158100.0
2012-11-23 11:30:00,36.3,36.32,36.21,36.22,140200.0,27.8944,27.9098,27.8253,27.833,140200.0
2012-11-23 12:00:00,36.23,36.3,36.23,36.3,255500.0,27.8407,27.8944,27.8407,27.8944,255500.0
2012-11-23 12:30:00,36.3,36.42,36.29,36.42,1198900.0,27.8944,27.9867,27.8868,27.9867,1198900.0
2012-11-26 09:30:00,36.31,36.33,36.19,36.27,229400.0,27.9021,27.9175,27.8099,27.8714,229400.0
2012-11-26 10:00:00,36.28,36.29,36.11,36.13,843800.0,27.8791,27.8868,27.7484,27.7638,843800.0
2012-11-26 10:30:00,36.12,36.21,36.11,36.14,248500.0,27.7561,27.8253,27.7484,27.7715,248500.0
2012-11-26 11:00:00,36.14,36.14,36.08,36.13,224300.0,27.7715,27.7715,27.7254,27.7638,224300.0
2012-11-26 11:30:00,36.13,36.18,36.12,36.16,145600.0,27.7638,27.8022,27.7561,27.7869,145600.0
2012-11-26 12:00:00,36.16,36.22,36.16,36.18,258800.0,27.7869,27.833,27.7869,27.8022,258800.0
2012-11-26 12:30:00,36.18,36.25,36.13,36.23,231500.0,27.8022,27.856,27.7638,27.8407,231500.0
2012-11-26 13:00:00,36.23,36.3,36.22,36.28,445200.0,27.8407,27.8944,27.833,27.8791,445200.0
2012-11-26 13:30:00,36.29,36.3,36.25,36.26,204700.0,27.8868,27.8944,27.856,27.8637,204700.0
2012-11-26 14:00:00,36.25,36.27,36.22,36.25,215200.0,27.856,27.8714,27.833,27.856,215200.0
2012-11-26 14:30:00,36.25,36.35,36.24,36.34,318100.0,27.856,27.9329,27.8483,27.9252,318100.0
2012-11-26 15:00:00,36.33,36.36,36.31,36.34,314300.0,27.9175,27.9406,27.9021,27.9252,314300.0
2012-11-26 15:30:00,36.33,36.42,36.3,36.42,881200.0,27.9175,27.9867,27.8944,27.9867,881200.0
2012-11-27 09:30:00,36.41,36.49,36.31,36.47,302300.0,27.979,28.0405,27.9021,28.0251,302300.0
2012-11-27 10:00:00,36.46,36.48,36.3,36.35,429700.0,28.0174,28.0328,27.8944,27.9329,429700.0
2012-11-27 10:30:00,36.35,36.4,36.31,36.36,391400.0,27.9329,27.9713,27.9021,27.9406,391400.0
2012-11-27 11:00:00,36.36,36.43,36.36,36.42,304000.0,27.9406,27.9943,27.9406,27.9867,304000.0
2012-11-27 11:30:00,36.42,36.58,36.4,36.56,581000.0,27.9867,28.1096,27.9713,28.0942,581000.0
2012-11-27 12:00:00,36.56,36.59,36.5,36.53,240700.0,28.0942,28.1173,28.0481,28.0712,240700.0
2012-11-27 12:30:00,36.53,36.57,36.51,36.54,268400.0,28.0712,28.1019,28.0558,28.0789,268400.0
2012-11-27 13:00:00,36.54,36.54,36.47,36.5,147500.0,28.0789,28.0789,28.0251,28.0481,147500.0
2012-11-27 13:30:00,36.5,36.54,36.48,36.48,195900.0,28.0481,28.0789,28.0328,28.0328,195900.0
2012-11-27 14:00:00,36.49,36.52,36.34,36.36,325600.0,28.0405,28.0635,27.9252,27.9406,325600.0
2012-11-27 14:30:00,36.36,36.39,36.3,36.37,395700.0,27.9406,27.9636,27.8944,27.9482,395700.0
2012-11-27 15:00:00,36.37,36.44,36.34,36.41,321600.0,27.9482,28.002,27.9252,27.979,321600.0
2012-11-27 15:30:00,36.4,36.43,36.26,36.29,910200.0,27.9713,27.9943,27.8637,27.8868,910200.0
2012-11-28 09:30:00,35.94,35.98,35.82,35.91,1430400.0,27.6178,27.6485,27.5256,27.5948,1430400.0
2012-11-28 10:00:00,35.9,35.99,35.73,35.94,1086300.0,27.5871,27.6562,27.4564,27.6178,1086300.0
2012-11-28 10:30:00,35.94,36.13,35.92,36.06,836900.0,27.6178,27.7638,27.6024,27.71,836900.0
2012-11-28 11:00:00,36.07,36.27,36.06,36.19,480800.0,27.7177,27.8714,27.71,27.8099,480800.0
2012-11-28 11:30:00,36.2,36.21,36.09,36.13,355700.0,27.8176,27.8253,27.7331,27.7638,355700.0
2012-11-28 12:00:00,36.12,36.33,36.03,36.29,987900.0,27.7561,27.9175,27.687,27.8868,987900.0
2012-11-28 12:30:00,36.3,36.34,36.23,36.28,311300.0,27.8944,27.9252,27.8407,27.8791,311300.0
2012-11-28 13:00:00,36.27,36.29,36.19,36.25,186300.0,27.8714,27.8868,27.8099,27.856,186300.0
2012-11-28 13:30:00,36.25,36.32,36.24,36.3,357600.0,27.856,27.9098,27.8483,27.8944,357600.0
2012-11-28 14:00:00,36.28,36.32,36.24,36.26,623200.0,27.8791,27.9098,27.8483,27.8637,623200.0
2012-11-28 14:30:00,36.25,36.32,36.24,36.3,366800.0,27.856,27.9098,27.8483,27.8944,366800.0
2012-11-28 15:00:00,36.29,36.38,36.27,36.38,237500.0,27.8868,27.9559,27.8714,27.9559,237500.0
2012-11-28 15:30:00,36.38,36.44,36.37,36.43,1160400.0,27.9559,28.002,27.9482,27.9943,1160400.0
2012-11-29 09:30:00,36.57,36.79,36.57,36.69,747300.0,28.1019,28.271,28.1019,28.1941,747300.0
2012-11-29 10:00:00,36.69,36.76,36.57,36.69,687700.0,28.1941,28.2479,28.1019,28.1941,687700.0
2012-11-29 10:30:00,36.69,36.73,36.62,36.71,406600.0,28.1941,28.2249,28.1403,28.2095,406600.0
2012-11-29 11:00:00,36.7,36.78,36.67,36.71,187900.0,28.2018,28.2633,28.1788,28.2095,187900.0
2012-11-29 11:30:00,36.71,36.72,36.49,36.54,757200.0,28.2095,28.2172,28.0405,28.0789,757200.0
2012-11-29 12:00:00,36.55,36.69,36.5,36.66,512100.0,28.0866,28.1941,28.0481,28.1711,512100.0
2012-11-29 12:30:00,36.68,36.69,36.63,36.64,90800.0,28.1865,28.1941,28.148,28.1557,90800.0
2012-11-29 13:00:00,36.65,36.69,36.63,36.68,190600.0,28.1634,28.1941,28.148,28.1865,190600.0
2012-11-29 13:30:00,36.69,36.79,36.69,36.76,363600.0,28.1941,28.271,28.1941,28.2479,363600.0
2012-11-29 14:00:00,36.76,36.76,36.7,36.7,263100.0,28.2479,28.2479,28.2018,28.2018,263100.0
2012-11-29 14:30:00,36.7,36.75,36.7,36.7,224300.0,28.2018,28.2402,28.2018,28.2018,224300.0
2012-11-29 15:00:00,36.7,36.71,36.58,36.63,292200.0,28.2018,28.2095,28.1096,28.148,292200.0
2012-11-29 15:30:00,36.62,36.71,36.59,36.66,1090500.0,28.1403,28.2095,28.1173,28.1711,1090500.0
2012-11-30 09:30:00,36.62,36.75,36.6,36.72,765500.0,28.1403,28.2402,28.125,28.2172,765500.0
2012-11-30 10:00:00,36.72,36.81,36.71,36.73,647000.0,28.2172,28.2864,28.2095,28.2249,647000.0
2012-11-30 10:30:00,36.73,36.73,36.62,36.69,351800.0,28.2249,28.2249,28.1403,28.1941,351800.0
2012-11-30 11:00:00,36.7,36.73,36.63,36.68,254800.0,28.2018,28.2249,28.148,28.1865,254800.0
2012-11-30 11:30:00,36.67,36.7,36.6,36.65,349300.0,28.1788,28.2018,28.125,28.1634,349300.0
2012-11-30 12:00:00,36.66,36.68,36.62,36.67,251700.0,28.1711,28.1865,28.1403,28.1788,251700.0
2012-11-30 12:30:00,36.66,36.72,36.63,36.67,250900.0,28.1711,28.2172,28.148,28.1788,250900.0
2012-11-30 13:00:00,36.68,36.75,36.67,36.73,131400.0,28.1865,28.2402,28.1788,28.2249,131400.0
2012-11-30 13:30:00,36.73,36.74,36.67,36.7,225200.0,28.2249,28.2326,28.1788,28.2018,225200.0
2012-11-30 14:00:00,36.71,36.73,36.68,36.7,293200.0,28.2095,28.2249,28.1865,28.2018,293200.0
2012-11-30 14:30:00,36.7,36.7,36.6,36.61,307300.0,28.2018,28.2018,28.125,28.1327,307300.0
2012-11-30 15:00:00,36.61,36.69,36.59,36.64,275900.0,28.1327,28.1941,28.1173,28.1557,275900.0
2012-11-30 15:30:00,36.64,36.79,36.64,36.71,1374700.0,28.1557,28.271,28.1557,28.2095,1374700.0
2012-12-03 09:30:00,36.81,36.93,36.68,36.68,1351700.0,28.2864,28.3786,28.1865,28.1865,1351700.0
2012-12-03 10:00:00,36.68,36.68,36.5,36.5,1976400.0,28.1865,28.1865,28.0481,28.0481,1976400.0
2012-12-03 10:30:00,36.5,36.51,36.4,36.42,1128800.0,28.0481,28.0558,27.9713,27.9867,1128800.0
2012-12-03 11:00:00,36.42,36.44,36.29,36.33,1819800.0,27.9867,28.002,27.8868,27.9175,1819800.0
2012-12-03 11:30:00,36.32,36.44,36.28,36.41,978500.0,27.9098,28.002,27.8791,27.979,978500.0
2012-12-03 12:00:00,36.41,36.45,36.39,36.42,833300.0,27.979,28.0097,27.9636,27.9867,833300.0
2012-12-03 12:30:00,36.42,36.43,36.38,36.38,404600.0,27.9867,27.9943,27.9559,27.9559,404600.0
2012-12-03 13:00:00,36.38,36.39,36.29,36.3,389600.0,27.9559,27.9636,27.8868,27.8944,389600.0
2012-12-03 13:30:00,36.3,36.3,36.2,36.23,309300.0,27.8944,27.8944,27.8176,27.8407,309300.0
2012-12-03 14:00:00,36.23,36.29,36.18,36.19,500100.0,27.8407,27.8868,27.8022,27.8099,500100.0
2012-12-03 14:30:00,36.19,36.2,36.02,36.03,1484800.0,27.8099,27.8176,27.6793,27.687,1484800.0
2012-12-03 15:00:00,36.03,36.13,35.97,36.02,1218500.0,27.687,27.7638,27.6409,27.6793,1218500.0
2012-12-03 15:30:00,36.02,36.14,36.01,36.04,2131500.0,27.6793,27.7715,27.6716,27.6947,2131500.0
2012-12-04 09:30:00,36.08,36.29,35.97,36.23,680300.0,27.7254,27.8868,27.6409,27.8407,680300.0
2012-12-04 10:00:00,36.23,36.39,36.14,36.15,509800.0,27.8407,27.9636,27.7715,27.7792,509800.0
2012-12-04 10:30:00,36.16,36.22,36.13,36.19,234200.0,27.7869,27.833,27.7638,27.8099,234200.0
2012-12-04 11:00:00,36.19,36.2,36.04,36.04,1425900.0,27.8099,27.8176,27.6947,27.6947,1425900.0
2012-12-04 11:30:00,36.04,36.11,36.03,36.08,879100.0,27.6947,27.7484,27.687,27.7254,879100.0
2012-12-04 12:00:00,36.09,36.09,35.97,36.06,475700.0,27.7331,27.7331,27.6409,27.71,475700.0
2012-12-04 12:30:00,36.06,36.09,36.0,36.04,261400.0,27.71,27.7331,27.6639,27.6947,261400.0
2012-12-04 13:00:00,36.04,36.06,35.96,36.05,267700.0,27.6947,27.71,27.6332,27.7023,267700.0
2012-12-04 13:30:00,36.05,36.16,36.0,36.12,986000.0,27.7023,27.7869,27.6639,27.7561,986000.0
2012-12-04 14:00:00,36.13,36.16,36.08,36.12,275600.0,27.7638,27.7869,27.7254,27.7561,275600.0
2012-12-04 14:30:00,36.12,36.13,36.05,36.07,267600.0,27.7561,27.7638,27.7023,27.7177,267600.0
2012-12-04 15:00:00,36.08,36.14,36.07,36.11,411200.0,27.7254,27.7715,27.7177,27.7484,411200.0
2012-12-04 15:30:00,36.11,36.13,36.07,36.07,949800.0,27.7484,27.7638,27.7177,27.7177,949800.0
2012-12-05 09:30:00,35.63,35.82,35.55,35.69,2147200.0,27.3796,27.5256,27.3181,27.4257,2147200.0
2012-12-05 10:00:00,35.68,35.77,35.57,35.57,944600.0,27.418,27.4872,27.3335,27.3335,944600.0
2012-12-05 10:30:00,35.57,35.64,35.44,35.53,1201400.0,27.3335,27.3873,27.2336,27.3027,1201400.0
2012-12-05 11:00:00,35.53,35.63,35.49,35.58,924500.0,27.3027,27.3796,27.272,27.3412,924500.0
2012-12-05 11:30:00,35.58,35.85,35.58,35.82,816300.0,27.3412,27.5486,27.3412,27.5256,816300.0
2012-12-05 12:00:00,35.82,35.94,35.79,35.79,803400.0,27.5256,27.6178,27.5025,27.5025,803400.0
2012-12-05 12:30:00,35.8,35.9,35.8,35.81,705500.0,27.5102,27.5871,27.5102,27.5179,705500.0
2012-12-05 13:00:00,35.82,35.83,35.74,35.77,790600.0,27.5256,27.5333,27.4641,27.4872,790600.0
2012-12-05 13:30:00,35.78,35.79,35.7,35.71,425700.0,27.4949,27.5025,27.4334,27.4411,425700.0
2012-12-05 14:00:00,35.72,35.83,35.72,35.8,294400.0,27.4488,27.5333,27.4488,27.5102,294400.0
2012-12-05 14:30:00,35.8,35.8,35.7,35.71,290400.0,27.5102,27.5102,27.4334,27.4411,290400.0
2012-12-05 15:00:00,35.7,35.8,35.7,35.73,445600.0,27.4334,27.5102,27.4334,27.4564,445600.0
2012-12-05 15:30:00,35.73,35.76,35.62,35.68,1589000.0,27.4564,27.4795,27.3719,27.418,1589000.0
2012-12-06 09:30:00,35.73,35.73,35.51,35.55,465400.0,27.4564,27.4564,27.2874,27.3181,465400.0
2012-12-06 10:00:00,35.55,35.58,35.46,35.55,538500.0,27.3181,27.3412,27.249,27.3181,538500.0
2012-12-06 10:30:00,35.55,35.75,35.54,35.75,288800.0,27.3181,27.4718,27.3104,27.4718,288800.0
2012-12-06 11:00:00,35.75,35.76,35.65,35.73,270900.0,27.4718,27.4795,27.395,27.4564,270900.0
2012-12-06 11:30:00,35.73,35.78,35.7,35.7,443900.0,27.4564,27.4949,27.4334,27.4334,443900.0
2012-12-06 12:00:00,35.7,35.72,35.61,35.63,211300.0,27.4334,27.4488,27.3642,27.3796,211300.0
2012-12-06 12:30:00,35.62,35.66,35.6,35.61,299800.0,27.3719,27.4026,27.3565,27.3642,299800.0
2012-12-06 13:00:00,35.6,35.7,35.59,35.66,236400.0,27.3565,27.4334,27.3489,27.4026,236400.0
2012-12-06 13:30:00,35.66,35.72,35.66,35.71,241100.0,27.4026,27.4488,27.4026,27.4411,241100.0
2012-12-06 14:00:00,35.71,35.71,35.66,35.7,186300.0,27.4411,27.4411,27.4026,27.4334,186300.0
2012-12-06 14:30:00,35.7,35.74,35.67,35.68,323900.0,27.4334,27.4641,27.4103,27.418,323900.0
2012-12-06 15:00:00,35.68,35.71,35.64,35.68,206700.0,27.418,27.4411,27.3873,27.418,206700.0
2012-12-06 15:30:00,35.67,35.78,35.67,35.76,828900.0,27.4103,27.4949,27.4103,27.4795,828900.0
2012-12-07 09:30:00,35.95,36.02,35.85,35.9,1016600.0,27.6255,27.6793,27.5486,27.5871,1016600.0
2012-12-07 10:00:00,35.89,36.02,35.89,35.94,593400.0,27.5794,27.6793,27.5794,27.6178,593400.0
2012-12-07 10:30:00,35.94,35.96,35.87,35.89,378300.0,27.6178,27.6332,27.564,27.5794,378300.0
2012-12-07 11:00:00,35.89,35.93,35.82,35.9,389100.0,27.5794,27.6101,27.5256,27.5871,389100.0
2012-12-07 11:30:00,35.9,35.95,35.83,35.83,331300.0,27.5871,27.6255,27.5333,27.5333,331300.0
2012-12-07 12:00:00,35.84,35.91,35.84,35.9,155500.0,27.541,27.5948,27.541,27.5871,155500.0
2012-12-07 12:30:00,35.89,35.94,35.88,35.94,109000.0,27.5794,27.6178,27.5717,27.6178,109000.0
2012-12-07 13:00:00,35.94,36.01,35.92,35.99,145100.0,27.6178,27.6716,27.6024,27.6562,145100.0
2012-12-07 13:30:00,35.98,36.02,35.98,36.0,132400.0,27.6485,27.6793,27.6485,27.6639,132400.0
2012-12-07 14:00:00,36.0,36.03,35.99,36.01,645300.0,27.6639,27.687,27.6562,27.6716,645300.0
2012-12-07 14:30:00,36.01,36.03,35.96,35.98,171100.0,27.6716,27.687,27.6332,27.6485,171100.0
2012-12-07 15:00:00,35.98,36.02,35.97,36.02,204200.0,27.6485,27.6793,27.6409,27.6793,204200.0
2012-12-07 15:30:00,36.02,36.06,36.0,36.05,1290000.0,27.6793,27.71,27.6639,27.7023,1290000.0
2012-12-10 09:30:00,36.05,36.17,36.0,36.13,648800.0,27.7023,27.7946,27.6639,27.7638,648800.0
2012-12-10 10:00:00,36.13,36.17,36.05,36.15,640500.0,27.7638,27.7946,27.7023,27.7792,640500.0
2012-12-10 10:30:00,36.15,36.2,36.14,36.19,214100.0,27.7792,27.8176,27.7715,27.8099,214100.0
2012-12-10 11:00:00,36.19,36.19,36.14,36.16,239800.0,27.8099,27.8099,27.7715,27.7869,239800.0
2012-12-10 11:30:00,36.17,36.2,36.16,36.19,205400.0,27.7946,27.8176,27.7869,27.8099,205400.0
2012-12-10 12:00:00,36.2,36.29,36.2,36.26,2657300.0,27.8176,27.8868,27.8176,27.8637,2657300.0
2012-12-10 12:30:00,36.26,36.27,36.23,36.26,97900.0,27.8637,27.8714,27.8407,27.8637,97900.0
2012-12-10 13:00:00,36.25,36.27,36.23,36.25,133200.0,27.856,27.8714,27.8407,27.856,133200.0
2012-12-10 13:30:00,36.25,36.28,36.24,36.26,55200.0,27.856,27.8791,27.8483,27.8637,55200.0
2012-12-10 14:00:00,36.27,36.32,36.26,36.3,239900.0,27.8714,27.9098,27.8637,27.8944,239900.0
2012-12-10 14:30:00,36.3,36.31,36.23,36.29,197300.0,27.8944,27.9021,27.8407,27.8868,197300.0
2012-12-10 15:00:00,36.29,36.33,36.28,36.33,166500.0,27.8868,27.9175,27.8791,27.9175,166500.0
2012-12-10 15:30:00,36.32,36.36,36.28,36.3,993500.0,27.9098,27.9406,27.8791,27.8944,993500.0
2012-12-11 09:30:00,36.4,36.54,36.37,36.52,481800.0,27.9713,28.0789,27.9482,28.0635,481800.0
2012-12-11 10:00:00,36.52,36.58,36.48,36.5,498200.0,28.0635,28.1096,28.0328,28.0481,498200.0
2012-12-11 10:30:00,36.5,36.57,36.48,36.51,180700.0,28.0481,28.1019,28.0328,28.0558,180700.0
2012-12-11 11:00:00,36.51,36.6,36.48,36.55,379200.0,28.0558,28.125,28.0328,28.0866,379200.0
2012-12-11 11:30:00,36.55,36.58,36.53,36.55,156200.0,28.0866,28.1096,28.0712,28.0866,156200.0
2012-12-11 12:00:00,36.55,36.6,36.49,36.58,870600.0,28.0866,28.125,28.0405,28.1096,870600.0
2012-12-11 12:30:00,36.58,36.62,36.57,36.61,165500.0,28.1096,28.1403,28.1019,28.1327,165500.0
2012-12-11 13:00:00,36.62,36.63,36.59,36.62,191500.0,28.1403,28.148,28.1173,28.1403,191500.0
2012-12-11 13:30:00,36.62,36.66,36.6,36.64,107600.0,28.1403,28.1711,28.125,28.1557,107600.0
2012-12-11 14:00:00,36.65,36.66,36.62,36.64,247800.0,28.1634,28.1711,28.1403,28.1557,247800.0
2012-12-11 14:30:00,36.63,36.63,36.53,36.55,309500.0,28.148,28.148,28.0712,28.0866,309500.0
2012-12-11 15:00:00,36.54,36.55,36.45,36.52,264400.0,28.0789,28.0866,28.0097,28.0635,264400.0
2012-12-11 15:30:00,36.52,36.58,36.51,36.56,1340600.0,28.0635,28.1096,28.0558,28.0942,1340600.0
2012-12-12 09:30:00,36.75,36.81,36.65,36.67,678500.0,28.2402,28.2864,28.1634,28.1788,678500.0
2012-12-12 10:00:00,36.66,36.68,36.58,36.66,659100.0,28.1711,28.1865,28.1096,28.1711,659100.0
2012-12-12 10:30:00,36.66,36.67,36.59,36.62,499500.0,28.1711,28.1788,28.1173,28.1403,499500.0
2012-12-12 11:00:00,36.61,36.64,36.58,36.58,946100.0,28.1327,28.1557,28.1096,28.1096,946100.0
2012-12-12 11:30:00,36.59,36.61,36.55,36.56,401800.0,28.1173,28.1327,28.0866,28.0942,401800.0
2012-12-12 12:00:00,36.56,36.58,36.55,36.57,280400.0,28.0942,28.1096,28.0866,28.1019,280400.0
2012-12-12 12:30:00,36.57,36.76,36.51,36.72,1529500.0,28.1019,28.2479,28.0558,28.2172,1529500.0
2012-12-12 13:00:00,36.73,36.77,36.68,36.75,581000.0,28.2249,28.2556,28.1865,28.2402,581000.0
2012-12-12 13:30:00,36.75,36.79,36.75,36.75,393900.0,28.2402,28.271,28.2402,28.2402,393900.0
2012-12-12 14:00:00,36.75,36.77,36.63,36.64,1347900.0,28.2402,28.2556,28.148,28.1557,1347900.0
2012-12-12 14:30:00,36.65,36.68,36.62,36.64,823400.0,28.1634,28.1865,28.1403,28.1557,823400.0
2012-12-12 15:00:00,36.65,36.65,36.45,36.48,1026500.0,28.1634,28.1634,28.0097,28.0328,1026500.0
2012-12-12 15:30:00,36.47,36.49,36.38,36.48,1816400.0,28.0251,28.0405,27.9559,28.0328,1816400.0
2012-12-13 09:30:00,36.44,36.63,36.42,36.59,668000.0,28.002,28.148,27.9867,28.1173,668000.0
2012-12-13 10:00:00,36.59,36.69,36.58,36.65,264500.0,28.1173,28.1941,28.1096,28.1634,264500.0
2012-12-13 10:30:00,36.65,36.65,36.51,36.54,335600.0,28.1634,28.1634,28.0558,28.0789,335600.0
2012-12-13 11:00:00,36.54,36.55,36.42,36.48,260600.0,28.0789,28.0866,27.9867,28.0328,260600.0
2012-12-13 11:30:00,36.47,36.52,36.45,36.5,325200.0,28.0251,28.0635,28.0097,28.0481,325200.0
2012-12-13 12:00:00,36.49,36.5,36.39,36.39,216700.0,28.0405,28.0481,27.9636,27.9636,216700.0
2012-12-13 12:30:00,36.39,36.42,36.31,36.34,268100.0,27.9636,27.9867,27.9021,27.9252,268100.0
2012-12-13 13:00:00,36.34,36.36,36.27,36.35,371400.0,27.9252,27.9406,27.8714,27.9329,371400.0
2012-12-13 13:30:00,36.36,36.36,36.28,36.31,133000.0,27.9406,27.9406,27.8791,27.9021,133000.0
2012-12-13 14:00:00,36.31,36.32,36.2,36.27,297300.0,27.9021,27.9098,27.8176,27.8714,297300.0
2012-12-13 14:30:00,36.26,36.3,36.25,36.26,286500.0,27.8637,27.8944,27.856,27.8637,286500.0
2012-12-13 15:00:00,36.26,36.29,36.2,36.26,205400.0,27.8637,27.8868,27.8176,27.8637,205400.0
2012-12-13 15:30:00,36.26,36.44,36.26,36.34,1622000.0,27.8637,28.002,27.8637,27.9252,1622000.0
2012-12-14 09:30:00,36.38,36.66,36.35,36.56,605700.0,27.9559,28.1711,27.9329,28.0942,605700.0
2012-12-14 10:00:00,36.56,36.73,36.55,36.7,440100.0,28.0942,28.2249,28.0866,28.2018,440100.0
2012-12-14 10:30:00,36.71,36.81,36.68,36.76,453100.0,28.2095,28.2864,28.1865,28.2479,453100.0
2012-12-14 11:00:00,36.76,36.8,36.72,36.73,508600.0,28.2479,28.2787,28.2172,28.2249,508600.0
2012-12-14 11:30:00,36.74,36.75,36.61,36.69,187200.0,28.2326,28.2402,28.1327,28.1941,187200.0
2012-12-14 12:00:00,36.68,36.76,36.68,36.73,216200.0,28.1865,28.2479,28.1865,28.2249,216200.0
2012-12-14 12:30:00,36.74,36.75,36.69,36.7,185300.0,28.2326,28.2402,28.1941,28.2018,185300.0
2012-12-14 13:00:00,36.7,36.72,36.63,36.69,148800.0,28.2018,28.2172,28.148,28.1941,148800.0
2012-12-14 13:30:00,36.68,36.75,36.68,36.74,403100.0,28.1865,28.2402,28.1865,28.2326,403100.0
2012-12-14 14:00:00,36.74,36.79,36.73,36.76,228900.0,28.2326,28.271,28.2249,28.2479,228900.0
2012-12-14 14:30:00,36.76,36.76,36.66,36.67,298300.0,28.2479,28.2479,28.1711,28.1788,298300.0
2012-12-14 15:00:00,36.66,36.68,36.59,36.65,493500.0,28.1711,28.1865,28.1173,28.1634,493500.0
2012-12-14 15:30:00,36.65,36.72,36.63,36.67,1309900.0,28.1634,28.2172,28.148,28.1788,1309900.0
2012-12-17 09:30:00,36.78,36.88,36.72,36.85,788700.0,28.2633,28.3401,28.2172,28.3171,788700.0
2012-12-17 10:00:00,36.85,36.88,36.7,36.73,497400.0,28.3171,28.3401,28.2018,28.2249,497400.0
2012-12-17 10:30:00,36.73,36.81,36.73,36.77,280200.0,28.2249,28.2864,28.2249,28.2556,280200.0
2012-12-17 11:00:00,36.77,36.9,36.76,36.84,177000.0,28.2556,28.3555,28.2479,28.3094,177000.0
2012-12-17 11:30:00,36.84,36.95,36.84,36.86,549300.0,28.3094,28.3939,28.3094,28.3248,549300.0
2012-12-17 12:00:00,36.87,36.97,36.86,36.94,254600.0,28.3325,28.4093,28.3248,28.3863,254600.0
2012-12-17 12:30:00,36.93,36.94,36.9,36.91,271300.0,28.3786,28.3863,28.3555,28.3632,271300.0
2012-12-17 13:00:00,36.92,36.92,36.84,36.86,317500.0,28.3709,28.3709,28.3094,28.3248,317500.0
2012-12-17 13:30:00,36.86,36.86,36.81,36.84,196600.0,28.3248,28.3248,28.2864,28.3094,196600.0
2012-12-17 14:00:00,36.85,36.92,36.81,36.84,233100.0,28.3171,28.3709,28.2864,28.3094,233100.0
2012-12-17 14:30:00,36.83,36.89,36.83,36.88,141700.0,28.3017,28.3478,28.3017,28.3401,141700.0
2012-12-17 15:00:00,36.88,36.93,36.86,36.86,287900.0,28.3401,28.3786,28.3248,28.3248,287900.0
2012-12-17 15:30:00,36.86,37.03,36.86,37.03,1156400.0,28.3248,28.4554,28.3248,28.4554,1156400.0
2012-12-18 09:30:00,37.08,37.14,36.99,37.11,728000.0,28.4938,28.5399,28.4247,28.5169,728000.0
2012-12-18 10:00:00,37.1,37.22,37.09,37.22,651900.0,28.5092,28.6014,28.5015,28.6014,651900.0
2012-12-18 10:30:00,37.23,37.37,37.22,37.32,502400.0,28.6091,28.7167,28.6014,28.6783,502400.0
2012-12-18 11:00:00,37.33,37.42,37.31,37.37,570000.0,28.6859,28.7551,28.6706,28.7167,570000.0
2012-12-18 11:30:00,37.37,37.38,37.26,37.26,522700.0,28.7167,28.7244,28.6322,28.6322,522700.0
2012-12-18 12:00:00,37.27,37.34,37.27,37.32,242700.0,28.6398,28.6936,28.6398,28.6783,242700.0
2012-12-18 12:30:00,37.33,37.49,37.32,37.45,1088000.0,28.6859,28.8089,28.6783,28.7782,1088000.0
2012-12-18 13:00:00,37.45,37.47,37.38,37.38,370900.0,28.7782,28.7935,28.7244,28.7244,370900.0
2012-12-18 13:30:00,37.38,37.44,37.38,37.4,227600.0,28.7244,28.7705,28.7244,28.7397,227600.0
2012-12-18 14:00:00,37.39,37.43,37.33,37.34,273900.0,28.732,28.7628,28.6859,28.6936,273900.0
2012-12-18 14:30:00,37.34,37.39,37.33,37.39,169000.0,28.6936,28.732,28.6859,28.732,169000.0
2012-12-18 15:00:00,37.39,37.43,37.36,37.39,485500.0,28.732,28.7628,28.709,28.732,485500.0
2012-12-18 15:30:00,37.38,37.5,37.36,37.47,1741900.0,28.7244,28.8166,28.709,28.7935,1741900.0
2012-12-19 09:30:00,37.52,37.56,37.39,37.41,748200.0,28.8319,28.8627,28.732,28.7474,748200.0
2012-12-19 10:00:00,37.41,37.52,37.39,37.46,587600.0,28.7474,28.8319,28.732,28.7858,587600.0
2012-12-19 10:30:00,37.45,37.5,37.42,37.45,401600.0,28.7782,28.8166,28.7551,28.7782,401600.0
2012-12-19 11:00:00,37.45,37.51,37.43,37.45,290900.0,28.7782,28.8243,28.7628,28.7782,290900.0
2012-12-19 11:30:00,37.45,37.46,37.38,37.41,300000.0,28.7782,28.7858,28.7244,28.7474,300000.0
2012-12-19 12:00:00,37.41,37.42,37.34,37.37,944100.0,28.7474,28.7551,28.6936,28.7167,944100.0
2012-12-19 12:30:00,37.37,37.45,37.34,37.4,195300.0,28.7167,28.7782,28.6936,28.7397,195300.0
2012-12-19 13:00:00,37.4,37.45,37.39,37.43,186200.0,28.7397,28.7782,28.732,28.7628,186200.0
2012-12-19 13:30:00,37.42,37.43,37.35,37.41,196300.0,28.7551,28.7628,28.7013,28.7474,196300.0
2012-12-19 14:00:00,37.41,37.41,37.34,37.4,275200.0,28.7474,28.7474,28.6936,28.7397,275200.0
2012-12-19 14:30:00,37.4,37.42,37.33,37.38,630500.0,28.7397,28.7551,28.6859,28.7244,630500.0
2012-12-19 15:00:00,37.38,37.42,37.35,37.41,405600.0,28.7244,28.7551,28.7013,28.7474,405600.0
2012-12-19 15:30:00,37.4,37.46,37.29,37.29,1537400.0,28.7397,28.7858,28.6552,28.6552,1537400.0
2012-12-20 09:30:00,37.27,37.37,37.16,37.17,297900.0,28.6398,28.7167,28.5553,28.563,297900.0
2012-12-20 10:00:00,37.18,37.37,37.18,37.22,763100.0,28.5707,28.7167,28.5707,28.6014,763100.0
2012-12-20 10:30:00,37.22,37.3,37.21,37.26,266500.0,28.6014,28.6629,28.5937,28.6322,266500.0
2012-12-20 11:00:00,37.25,37.3,37.23,37.23,259900.0,28.6245,28.6629,28.6091,28.6091,259900.0
2012-12-20 11:30:00,37.23,37.35,37.23,37.35,231900.0,28.6091,28.7013,28.6091,28.7013,231900.0
2012-12-20 12:00:00,37.34,37.39,37.32,37.36,347500.0,28.6936,28.732,28.6783,28.709,347500.0
2012-12-20 12:30:00,37.35,37.41,37.34,37.39,159200.0,28.7013,28.7474,28.6936,28.732,159200.0
2012-12-20 13:00:00,37.39,37.43,37.34,37.42,285400.0,28.732,28.7628,28.6936,28.7551,285400.0
2012-12-20 13:30:00,37.42,37.54,37.41,37.53,222200.0,28.7551,28.8473,28.7474,28.8396,222200.0
2012-12-20 14:00:00,37.52,37.55,37.47,37.54,394800.0,28.8319,28.855,28.7935,28.8473,394800.0
2012-12-20 14:30:00,37.55,37.61,37.54,37.59,313100.0,28.855,28.9011,28.8473,28.8857,313100.0
2012-12-20 15:00:00,37.59,37.59,37.52,37.55,345400.0,28.8857,28.8857,28.8319,28.855,345400.0
2012-12-20 15:30:00,37.55,37.68,37.54,37.67,1137300.0,28.855,28.9549,28.8473,28.9472,1137300.0
2012-12-21 09:30:00,36.74,37.06,36.7,37.0,1737400.0,28.484,28.7321,28.453,28.6856,1737400.0
2012-12-21 10:00:00,37.0,37.14,36.97,37.11,757300.0,28.6856,28.7941,28.6623,28.7709,757300.0
2012-12-21 10:30:00,37.12,37.12,37.01,37.02,335900.0,28.7786,28.7786,28.6933,28.7011,335900.0
2012-12-21 11:00:00,37.03,37.06,36.91,36.94,330700.0,28.7088,28.7321,28.6158,28.6391,330700.0
2012-12-21 11:30:00,36.93,36.95,36.84,36.93,470400.0,28.6313,28.6468,28.5615,28.6313,470400.0
2012-12-21 12:00:00,36.92,36.95,36.83,36.84,392600.0,28.6236,28.6468,28.5538,28.5615,392600.0
2012-12-21 12:30:00,36.83,36.91,36.81,36.9,255100.0,28.5538,28.6158,28.5383,28.608,255100.0
2012-12-21 13:00:00,36.91,36.95,36.85,36.9,263200.0,28.6158,28.6468,28.5693,28.608,263200.0
2012-12-21 13:30:00,36.9,37.01,36.88,37.0,237500.0,28.608,28.6933,28.5925,28.6856,237500.0
2012-12-21 14:00:00,37.01,37.05,36.97,36.99,194100.0,28.6933,28.7243,28.6623,28.6778,194100.0
2012-12-21 14:30:00,36.99,37.03,36.97,37.0,288500.0,28.6778,28.7088,28.6623,28.6856,288500.0
2012-12-21 15:00:00,37.0,37.03,36.93,37.0,335700.0,28.6856,28.7088,28.6313,28.6856,335700.0
2012-12-21 15:30:00,37.01,37.1,36.97,37.02,2123300.0,28.6933,28.7631,28.6623,28.7011,2123300.0
2012-12-24 09:30:00,37.08,37.2,36.84,36.88,1441100.0,28.7476,28.8406,28.5615,28.5925,1441100.0
2012-12-24 10:00:00,36.88,37.01,36.88,36.99,1516000.0,28.5925,28.6933,28.5925,28.6778,1516000.0
2012-12-24 10:30:00,37.0,37.12,37.0,37.08,897700.0,28.6856,28.7786,28.6856,28.7476,897700.0
2012-12-24 11:00:00,37.08,37.09,37.04,37.08,741100.0,28.7476,28.7553,28.7166,28.7476,741100.0
2012-12-24 11:30:00,37.09,37.14,37.08,37.12,987600.0,28.7553,28.7941,28.7476,28.7786,987600.0
2012-12-24 12:00:00,37.12,37.18,37.09,37.18,1686200.0,28.7786,28.8251,28.7553,28.8251,1686200.0
2012-12-24 12:30:00,37.18,37.3,37.17,37.2,1740800.0,28.8251,28.9182,28.8174,28.8406,1740800.0
2012-12-26 09:30:00,37.35,37.56,37.32,37.39,824300.0,28.9569,29.1197,28.9337,28.9879,824300.0
2012-12-26 10:00:00,37.4,37.48,37.38,37.48,413700.0,28.9957,29.0577,28.9802,29.0577,413700.0
2012-12-26 10:30:00,37.48,37.49,37.4,37.41,573100.0,29.0577,29.0655,28.9957,29.0034,573100.0
2012-12-26 11:00:00,37.41,37.42,37.31,37.38,1604400.0,29.0034,29.0112,28.9259,28.9802,1604400.0
2012-12-26 11:30:00,37.36,37.43,37.33,37.42,699400.0,28.9647,29.0189,28.9414,29.0112,699400.0
2012-12-26 12:00:00,37.43,37.44,37.37,37.4,633100.0,29.0189,29.0267,28.9724,28.9957,633100.0
2012-12-26 12:30:00,37.4,37.51,37.39,37.5,840200.0,28.9957,29.081,28.9879,29.0732,840200.0
2012-12-26 13:00:00,37.49,37.54,37.47,37.52,348500.0,29.0655,29.1042,29.05,29.0887,348500.0
2012-12-26 13:30:00,37.51,37.52,37.4,37.43,344400.0,29.081,29.0887,28.9957,29.0189,344400.0
2012-12-26 14:00:00,37.43,37.55,37.43,37.54,375400.0,29.0189,29.112,29.0189,29.1042,375400.0
2012-12-26 14:30:00,37.54,37.58,37.5,37.55,306100.0,29.1042,29.1352,29.0732,29.112,306100.0
2012-12-26 15:00:00,37.55,37.56,37.41,37.44,902300.0,29.112,29.1197,29.0034,29.0267,902300.0
2012-12-26 15:30:00,37.44,37.47,37.41,37.44,1217800.0,29.0267,29.05,29.0034,29.0267,1217800.0
2012-12-27 09:30:00,37.51,37.54,37.4,37.45,688900.0,29.081,29.1042,28.9957,29.0345,688900.0
2012-12-27 10:00:00,37.45,37.47,37.16,37.22,936300.0,29.0345,29.05,28.8096,28.8561,936300.0
2012-12-27 10:30:00,37.22,37.35,37.2,37.23,677200.0,28.8561,28.9569,28.8406,28.8639,677200.0
2012-12-27 11:00:00,37.24,37.26,37.05,37.11,715300.0,28.8716,28.8871,28.7243,28.7709,715300.0
2012-12-27 11:30:00,37.11,37.19,37.08,37.12,245200.0,28.7709,28.8329,28.7476,28.7786,245200.0
2012-12-27 12:00:00,37.12,37.12,36.93,36.94,281800.0,28.7786,28.7786,28.6313,28.6391,281800.0
2012-12-27 12:30:00,36.94,36.94,36.83,36.93,394900.0,28.6391,28.6391,28.5538,28.6313,394900.0
2012-12-27 13:00:00,36.94,37.05,36.92,36.94,366600.0,28.6391,28.7243,28.6236,28.6391,366600.0
2012-12-27 13:30:00,36.94,36.95,36.89,36.91,223100.0,28.6391,28.6468,28.6003,28.6158,223100.0
2012-12-27 14:00:00,36.91,36.93,36.85,36.86,467100.0,28.6158,28.6313,28.5693,28.577,467100.0
2012-12-27 14:30:00,36.84,37.12,36.82,37.11,642400.0,28.5615,28.7786,28.546,28.7709,642400.0
2012-12-27 15:00:00,37.12,37.24,37.06,37.22,658000.0,28.7786,28.8716,28.7321,28.8561,658000.0
2012-12-27 15:30:00,37.23,37.36,37.23,37.28,1351300.0,28.8639,28.9647,28.8639,28.9027,1351300.0
2012-12-28 09:30:00,37.04,37.09,36.92,37.0,884200.0,28.7166,28.7553,28.6236,28.6856,884200.0
2012-12-28 10:00:00,37.0,37.07,36.89,36.98,425200.0,28.6856,28.7398,28.6003,28.6701,425200.0
2012-12-28 10:30:00,36.98,37.19,36.96,37.06,727600.0,28.6701,28.8329,28.6546,28.7321,727600.0
2012-12-28 11:00:00,37.07,37.09,36.96,36.98,479000.0,28.7398,28.7553,28.6546,28.6701,479000.0
2012-12-28 11:30:00,36.96,37.02,36.95,37.02,139700.0,28.6546,28.7011,28.6468,28.7011,139700.0
2012-12-28 12:00:00,37.02,37.11,37.02,37.09,278900.0,28.7011,28.7709,28.7011,28.7553,278900.0
2012-12-28 12:30:00,37.08,37.1,37.06,37.08,149900.0,28.7476,28.7631,28.7321,28.7476,149900.0
2012-12-28 13:00:00,37.07,37.1,37.05,37.06,162900.0,28.7398,28.7631,28.7243,28.7321,162900.0
2012-12-28 13:30:00,37.06,37.08,36.99,37.01,163100.0,28.7321,28.7476,28.6778,28.6933,163100.0
2012-12-28 14:00:00,37.01,37.02,36.96,36.98,138100.0,28.6933,28.7011,28.6546,28.6701,138100.0
2012-12-28 14:30:00,36.97,36.99,36.94,36.96,153500.0,28.6623,28.6778,28.6391,28.6546,153500.0
2012-12-28 15:00:00,36.96,37.02,36.93,36.96,296700.0,28.6546,28.7011,28.6313,28.6546,296700.0
2012-12-28 15:30:00,36.96,37.02,36.75,36.8,1605500.0,28.6546,28.7011,28.4918,28.5305,1605500.0
2012-12-31 09:30:00,36.81,37.1,36.71,37.05,1555500.0,28.5383,28.7631,28.4607,28.7243,1555500.0
2012-12-31 10:00:00,37.06,37.14,36.99,37.08,897400.0,28.7321,28.7941,28.6778,28.7476,897400.0
2012-12-31 10:30:00,37.08,37.14,37.02,37.07,837000.0,28.7476,28.7941,28.7011,28.7398,837000.0
2012-12-31 11:00:00,37.07,37.18,37.07,37.11,931500.0,28.7398,28.8251,28.7398,28.7709,931500.0
2012-12-31 11:30:00,37.12,37.16,37.11,37.12,563800.0,28.7786,28.8096,28.7709,28.7786,563800.0
2012-12-31 12:00:00,37.13,37.18,37.13,37.17,363400.0,28.7864,28.8251,28.7864,28.8174,363400.0
2012-12-31 12:30:00,37.17,37.39,37.17,37.31,1174600.0,28.8174,28.9879,28.8174,28.9259,1174600.0
2012-12-31 13:00:00,37.31,37.38,37.24,37.33,621800.0,28.9259,28.9802,28.8716,28.9414,621800.0
2012-12-31 13:30:00,37.33,37.47,37.19,37.25,1276100.0,28.9414,29.05,28.8329,28.8794,1276100.0
2012-12-31 14:00:00,37.26,37.36,37.23,37.35,582100.0,28.8871,28.9647,28.8639,28.9569,582100.0
2012-12-31 14:30:00,37.35,37.54,37.33,37.5,865500.0,28.9569,29.1042,28.9414,29.0732,865500.0
2012-12-31 15:00:00,37.52,37.59,37.32,37.37,891200.0,29.0887,29.143,28.9337,28.9724,891200.0
2012-12-31 15:30:00,37.38,37.59,37.37,37.56,1582100.0,28.9802,29.143,28.9724,29.1197,1582100.0
2013-01-02 09:30:00,38.41,38.59,38.27,38.57,3460300.0,29.7787,29.9183,29.6702,29.9028,3460300.0
2013-01-02 10:00:00,38.58,38.6,38.45,38.5,1048400.0,29.9105,29.926,29.8097,29.8485,1048400.0
2013-01-02 10:30:00,38.49,38.49,38.3,38.33,926600.0,29.8408,29.8408,29.6934,29.7167,926600.0
2013-01-02 11:00:00,38.33,38.37,38.28,38.31,566100.0,29.7167,29.7477,29.6779,29.7012,566100.0
2013-01-02 11:30:00,38.3,38.34,38.22,38.22,393400.0,29.6934,29.7245,29.6314,29.6314,393400.0
2013-01-02 12:00:00,38.23,38.32,38.19,38.27,911200.0,29.6392,29.709,29.6082,29.6702,911200.0
2013-01-02 12:30:00,38.29,38.31,38.22,38.23,314900.0,29.6857,29.7012,29.6314,29.6392,314900.0
2013-01-02 13:00:00,38.23,38.25,38.19,38.23,205500.0,29.6392,29.6547,29.6082,29.6392,205500.0
2013-01-02 13:30:00,38.22,38.3,38.22,38.28,576700.0,29.6314,29.6934,29.6314,29.6779,576700.0
2013-01-02 14:00:00,38.28,38.33,38.26,38.31,333100.0,29.6779,29.7167,29.6624,29.7012,333100.0
2013-01-02 14:30:00,38.32,38.32,38.23,38.27,334000.0,29.709,29.709,29.6392,29.6702,334000.0
2013-01-02 15:00:00,38.27,38.32,38.27,38.3,572000.0,29.6702,29.709,29.6702,29.6934,572000.0
2013-01-02 15:30:00,38.29,38.48,38.29,38.48,2014400.0,29.6857,29.833,29.6857,29.833,2014400.0
2013-01-03 09:30:00,38.44,38.55,38.44,38.53,1702700.0,29.802,29.8873,29.802,29.8718,1702700.0
2013-01-03 10:00:00,38.53,38.59,38.5,38.52,556300.0,29.8718,29.9183,29.8485,29.864,556300.0
2013-01-03 10:30:00,38.52,38.56,38.51,38.53,358600.0,29.864,29.895,29.8563,29.8718,358600.0
2013-01-03 11:00:00,38.53,38.57,38.51,38.55,458700.0,29.8718,29.9028,29.8563,29.8873,458700.0
2013-01-03 11:30:00,38.56,38.58,38.51,38.55,365200.0,29.895,29.9105,29.8563,29.8873,365200.0
2013-01-03 12:00:00,38.55,38.59,38.55,38.59,266000.0,29.8873,29.9183,29.8873,29.9183,266000.0
2013-01-03 12:30:00,38.59,38.59,38.49,38.51,399300.0,29.9183,29.9183,29.8408,29.8563,399300.0
2013-01-03 13:00:00,38.51,38.53,38.48,38.5,170000.0,29.8563,29.8718,29.833,29.8485,170000.0
2013-01-03 13:30:00,38.51,38.52,38.47,38.48,147900.0,29.8563,29.864,29.8252,29.833,147900.0
2013-01-03 14:00:00,38.48,38.48,38.2,38.24,542300.0,29.833,29.833,29.6159,29.6469,542300.0
2013-01-03 14:30:00,38.24,38.32,38.19,38.29,500900.0,29.6469,29.709,29.6082,29.6857,500900.0
2013-01-03 15:00:00,38.28,38.3,38.13,38.15,348300.0,29.6779,29.6934,29.5616,29.5772,348300.0
2013-01-03 15:30:00,38.15,38.21,38.08,38.21,1511500.0,29.5772,29.6237,29.5229,29.6237,1511500.0
2013-01-04 09:30:00,38.31,38.41,38.28,38.38,541000.0,29.7012,29.7787,29.6779,29.7555,541000.0
2013-01-04 10:00:00,38.39,38.47,38.3,38.46,683500.0,29.7632,29.8252,29.6934,29.8175,683500.0
2013-01-04 10:30:00,38.46,38.49,38.4,38.41,364400.0,29.8175,29.8408,29.771,29.7787,364400.0
2013-01-04 11:00:00,38.42,38.49,38.42,38.45,426200.0,29.7865,29.8408,29.7865,29.8097,426200.0
2013-01-04 11:30:00,38.45,38.53,38.44,38.49,404600.0,29.8097,29.8718,29.802,29.8408,404600.0
2013-01-04 12:00:00,38.49,38.51,38.45,38.48,122000.0,29.8408,29.8563,29.8097,29.833,122000.0
2013-01-04 12:30:00,38.48,38.49,38.46,38.47,89900.0,29.833,29.8408,29.8175,29.8252,89900.0
2013-01-04 13:00:00,38.47,38.52,38.46,38.52,118100.0,29.8252,29.864,29.8175,29.864,118100.0
2013-01-04 13:30:00,38.52,38.55,38.49,38.52,124500.0,29.864,29.8873,29.8408,29.864,124500.0
2013-01-04 14:00:00,38.51,38.55,38.5,38.54,175200.0,29.8563,29.8873,29.8485,29.8795,175200.0
2013-01-04 14:30:00,38.54,38.58,38.53,38.58,346700.0,29.8795,29.9105,29.8718,29.9105,346700.0
2013-01-04 15:00:00,38.59,38.72,38.56,38.71,545000.0,29.9183,30.0191,29.895,30.0113,545000.0
2013-01-04 15:30:00,38.71,38.71,38.63,38.66,1444600.0,30.0113,30.0113,29.9493,29.9725,1444600.0
2013-01-07 09:30:00,38.49,38.51,38.36,38.46,823200.0,29.8408,29.8563,29.74,29.8175,823200.0
2013-01-07 10:00:00,38.47,38.55,38.46,38.49,464900.0,29.8252,29.8873,29.8175,29.8408,464900.0
2013-01-07 10:30:00,38.49,38.53,38.45,38.45,270900.0,29.8408,29.8718,29.8097,29.8097,270900.0
2013-01-07 11:00:00,38.46,38.51,38.46,38.47,145300.0,29.8175,29.8563,29.8175,29.8252,145300.0
2013-01-07 11:30:00,38.48,38.49,38.4,38.41,577200.0,29.833,29.8408,29.771,29.7787,577200.0
2013-01-07 12:00:00,38.41,38.42,38.37,38.41,171900.0,29.7787,29.7865,29.7477,29.7787,171900.0
2013-01-07 12:30:00,38.4,38.45,38.39,38.43,245700.0,29.771,29.8097,29.7632,29.7942,245700.0
2013-01-07 13:00:00,38.43,38.51,38.43,38.51,113300.0,29.7942,29.8563,29.7942,29.8563,113300.0
2013-01-07 13:30:00,38.5,38.52,38.46,38.5,269600.0,29.8485,29.864,29.8175,29.8485,269600.0
2013-01-07 14:00:00,38.5,38.54,38.48,38.54,481400.0,29.8485,29.8795,29.833,29.8795,481400.0
2013-01-07 14:30:00,38.53,38.57,38.51,38.57,380200.0,29.8718,29.9028,29.8563,29.9028,380200.0
2013-01-07 15:00:00,38.57,38.62,38.55,38.6,165500.0,29.9028,29.9415,29.8873,29.926,165500.0
2013-01-07 15:30:00,38.6,38.63,38.55,38.59,684800.0,29.926,29.9493,29.8873,29.9183,684800.0
2013-01-08 09:30:00,38.7,38.74,38.59,38.6,914200.0,30.0036,30.0346,29.9183,29.926,914200.0
2013-01-08 10:00:00,38.6,38.62,38.46,38.49,582900.0,29.926,29.9415,29.8175,29.8408,582900.0
2013-01-08 10:30:00,38.49,38.51,38.42,38.44,558100.0,29.8408,29.8563,29.7865,29.802,558100.0
2013-01-08 11:00:00,38.43,38.45,38.36,38.41,440600.0,29.7942,29.8097,29.74,29.7787,440600.0
2013-01-08 11:30:00,38.41,38.57,38.41,38.53,592600.0,29.7787,29.9028,29.7787,29.8718,592600.0
2013-01-08 12:00:00,38.52,38.58,38.52,38.55,121900.0,29.864,29.9105,29.864,29.8873,121900.0
2013-01-08 12:30:00,38.56,38.58,38.49,38.52,179200.0,29.895,29.9105,29.8408,29.864,179200.0
2013-01-08 13:00:00,38.51,38.62,38.51,38.59,139600.0,29.8563,29.9415,29.8563,29.9183,139600.0
2013-01-08 13:30:00,38.6,38.63,38.56,38.62,238300.0,29.926,29.9493,29.895,29.9415,238300.0
2013-01-08 14:00:00,38.63,38.66,38.59,38.6,175000.0,29.9493,29.9725,29.9183,29.926,175000.0
2013-01-08 14:30:00,38.6,38.61,38.55,38.55,89800.0,29.926,29.9338,29.8873,29.8873,89800.0
2013-01-08 15:00:00,38.55,38.64,38.55,38.64,327800.0,29.8873,29.957,29.8873,29.957,327800.0
2013-01-08 15:30:00,38.64,38.65,38.55,38.64,1309000.0,29.957,29.9648,29.8873,29.957,1309000.0
2013-01-09 09:30:00,38.76,38.88,38.7,38.87,388400.0,30.0501,30.1431,30.0036,30.1354,388400.0
2013-01-09 10:00:00,38.88,38.91,38.83,38.85,280500.0,30.1431,30.1664,30.1043,30.1199,280500.0
2013-01-09 10:30:00,38.86,38.88,38.79,38.86,457600.0,30.1276,30.1431,30.0733,30.1276,457600.0
2013-01-09 11:00:00,38.86,38.9,38.83,38.87,224700.0,30.1276,30.1586,30.1043,30.1354,224700.0
2013-01-09 11:30:00,38.87,38.9,38.83,38.86,407900.0,30.1354,30.1586,30.1043,30.1276,407900.0
2013-01-09 12:00:00,38.86,38.94,38.85,38.93,321500.0,30.1276,30.1896,30.1199,30.1819,321500.0
2013-01-09 12:30:00,38.93,38.94,38.84,38.89,376400.0,30.1819,30.1896,30.1121,30.1509,376400.0
2013-01-09 13:00:00,38.88,38.92,38.87,38.91,177800.0,30.1431,30.1741,30.1354,30.1664,177800.0
2013-01-09 13:30:00,38.91,38.93,38.86,38.88,254700.0,30.1664,30.1819,30.1276,30.1431,254700.0
2013-01-09 14:00:00,38.87,38.92,38.85,38.88,663100.0,30.1354,30.1741,30.1199,30.1431,663100.0
2013-01-09 14:30:00,38.89,38.9,38.83,38.85,657700.0,30.1509,30.1586,30.1043,30.1199,657700.0
2013-01-09 15:00:00,38.84,38.9,38.81,38.9,771700.0,30.1121,30.1586,30.0888,30.1586,771700.0
2013-01-09 15:30:00,38.89,38.91,38.86,38.9,1601600.0,30.1509,30.1664,30.1276,30.1586,1601600.0
2013-01-10 09:30:00,39.12,39.18,38.88,38.92,979800.0,30.3292,30.3757,30.1431,30.1741,979800.0
2013-01-10 10:00:00,38.93,38.94,38.87,38.88,1121000.0,30.1819,30.1896,30.1354,30.1431,1121000.0
2013-01-10 10:30:00,38.88,38.88,38.74,38.74,605500.0,30.1431,30.1431,30.0346,30.0346,605500.0
2013-01-10 11:00:00,38.74,38.81,38.71,38.8,552000.0,30.0346,30.0888,30.0113,30.0811,552000.0
2013-01-10 11:30:00,38.8,38.87,38.76,38.86,251600.0,30.0811,30.1354,30.0501,30.1276,251600.0
2013-01-10 12:00:00,38.87,38.93,38.84,38.91,180000.0,30.1354,30.1819,30.1121,30.1664,180000.0
2013-01-10 12:30:00,38.91,38.98,38.9,38.97,288800.0,30.1664,30.2206,30.1586,30.2129,288800.0
2013-01-10 13:00:00,38.99,39.0,38.94,38.94,246500.0,30.2284,30.2361,30.1896,30.1896,246500.0
2013-01-10 13:30:00,38.95,38.98,38.92,38.96,321600.0,30.1974,30.2206,30.1741,30.2051,321600.0
2013-01-10 14:00:00,38.96,38.98,38.92,38.93,270500.0,30.2051,30.2206,30.1741,30.1819,270500.0
2013-01-10 14:30:00,38.93,39.05,38.93,39.03,633200.0,30.1819,30.2749,30.1819,30.2594,633200.0
2013-01-10 15:00:00,39.03,39.04,38.97,39.02,536600.0,30.2594,30.2672,30.2129,30.2517,536600.0
2013-01-10 15:30:00,39.02,39.05,38.99,39.04,1021000.0,30.2517,30.2749,30.2284,30.2672,1021000.0
2013-01-11 09:30:00,39.06,39.06,38.82,38.83,1007100.0,30.2827,30.2827,30.0966,30.1043,1007100.0
2013-01-11 10:00:00,38.83,38.85,38.75,38.78,346100.0,30.1043,30.1199,30.0423,30.0656,346100.0
2013-01-11 10:30:00,38.78,38.88,38.76,38.85,566000.0,30.0656,30.1431,30.0501,30.1199,566000.0
2013-01-11 11:00:00,38.85,38.89,38.78,38.79,459800.0,30.1199,30.1509,30.0656,30.0733,459800.0
2013-01-11 11:30:00,38.78,38.85,38.77,38.82,225300.0,30.0656,30.1199,30.0578,30.0966,225300.0
2013-01-11 12:00:00,38.84,38.89,38.83,38.83,315700.0,30.1121,30.1509,30.1043,30.1043,315700.0
2013-01-11 12:30:00,38.83,38.9,38.79,38.9,246500.0,30.1043,30.1586,30.0733,30.1586,246500.0
2013-01-11 13:00:00,38.9,38.91,38.86,38.88,125600.0,30.1586,30.1664,30.1276,30.1431,125600.0
2013-01-11 13:30:00,38.88,38.92,38.84,38.89,185300.0,30.1431,30.1741,30.1121,30.1509,185300.0
2013-01-11 14:00:00,38.89,38.95,38.88,38.94,131300.0,30.1509,30.1974,30.1431,30.1896,131300.0
2013-01-11 14:30:00,38.94,38.97,38.92,38.97,248800.0,30.1896,30.2129,30.1741,30.2129,248800.0
2013-01-11 15:00:00,38.96,39.03,38.93,39.02,215000.0,30.2051,30.2594,30.1819,30.2517,215000.0
2013-01-11 15:30:00,39.02,39.03,38.97,39.0,692900.0,30.2517,30.2594,30.2129,30.2361,692900.0
2013-01-14 09:30:00,39.08,39.15,39.01,39.1,728100.0,30.2982,30.3524,30.2439,30.3137,728100.0
2013-01-14 10:00:00,39.09,39.11,38.97,38.98,579400.0,30.3059,30.3214,30.2129,30.2206,579400.0
2013-01-14 10:30:00,38.98,39.07,38.98,39.02,641000.0,30.2206,30.2904,30.2206,30.2517,641000.0
2013-01-14 11:00:00,39.03,39.07,39.01,39.04,173400.0,30.2594,30.2904,30.2439,30.2672,173400.0
2013-01-14 11:30:00,39.05,39.05,38.95,39.0,274900.0,30.2749,30.2749,30.1974,30.2361,274900.0
2013-01-14 12:00:00,39.01,39.04,38.95,38.95,278600.0,30.2439,30.2672,30.1974,30.1974,278600.0
2013-01-14 12:30:00,38.96,39.02,38.95,39.01,93300.0,30.2051,30.2517,30.1974,30.2439,93300.0
2013-01-14 13:00:00,39.01,39.03,38.95,39.01,105300.0,30.2439,30.2594,30.1974,30.2439,105300.0
2013-01-14 13:30:00,39.01,39.02,38.96,38.99,141700.0,30.2439,30.2517,30.2051,30.2284,141700.0
2013-01-14 14:00:00,38.99,39.05,38.98,39.04,243100.0,30.2284,30.2749,30.2206,30.2672,243100.0
2013-01-14 14:30:00,39.05,39.07,39.0,39.02,171200.0,30.2749,30.2904,30.2361,30.2517,171200.0
2013-01-14 15:00:00,39.03,39.08,39.0,39.03,276800.0,30.2594,30.2982,30.2361,30.2594,276800.0
2013-01-14 15:30:00,39.03,39.04,38.97,39.04,785700.0,30.2594,30.2672,30.2129,30.2672,785700.0
2013-01-15 09:30:00,38.84,39.02,38.83,39.01,703100.0,30.1121,30.2517,30.1043,30.2439,703100.0
2013-01-15 10:00:00,39.01,39.02,38.94,38.96,557000.0,30.2439,30.2517,30.1896,30.2051,557000.0
2013-01-15 10:30:00,38.96,39.04,38.96,39.02,418700.0,30.2051,30.2672,30.2051,30.2517,418700.0
2013-01-15 11:00:00,39.02,39.02,38.95,39.02,401200.0,30.2517,30.2517,30.1974,30.2517,401200.0
2013-01-15 11:30:00,39.02,39.04,38.99,39.01,391100.0,30.2517,30.2672,30.2284,30.2439,391100.0
2013-01-15 12:00:00,39.02,39.07,39.0,39.05,278700.0,30.2517,30.2904,30.2361,30.2749,278700.0
2013-01-15 12:30:00,39.05,39.11,39.03,39.03,234600.0,30.2749,30.3214,30.2594,30.2594,234600.0
2013-01-15 13:00:00,39.03,39.05,38.98,39.0,195500.0,30.2594,30.2749,30.2206,30.2361,195500.0
2013-01-15 13:30:00,39.0,39.03,38.94,38.95,285100.0,30.2361,30.2594,30.1896,30.1974,285100.0
2013-01-15 14:00:00,38.95,38.97,38.93,38.94,272800.0,30.1974,30.2129,30.1819,30.1896,272800.0
2013-01-15 14:30:00,38.94,39.01,38.93,39.01,298800.0,30.1896,30.2439,30.1819,30.2439,298800.0
2013-01-15 15:00:00,39.01,39.07,39.01,39.04,342300.0,30.2439,30.2904,30.2439,30.2672,342300.0
2013-01-15 15:30:00,39.04,39.08,39.02,39.05,659500.0,30.2672,30.2982,30.2517,30.2749,659500.0
2013-01-16 09:30:00,38.82,39.06,38.77,38.82,667500.0,30.0966,30.2827,30.0578,30.0966,667500.0
2013-01-16 10:00:00,38.82,38.83,38.75,38.78,758400.0,30.0966,30.1043,30.0423,30.0656,758400.0
2013-01-16 10:30:00,38.78,38.78,38.72,38.72,1130100.0,30.0656,30.0656,30.0191,30.0191,1130100.0
2013-01-16 11:00:00,38.73,38.81,38.73,38.79,537100.0,30.0268,30.0888,30.0268,30.0733,537100.0
2013-01-16 11:30:00,38.78,38.8,38.75,38.76,351000.0,30.0656,30.0811,30.0423,30.0501,351000.0
2013-01-16 12:00:00,38.76,38.79,38.75,38.76,287400.0,30.0501,30.0733,30.0423,30.0501,287400.0
2013-01-16 12:30:00,38.77,38.8,38.75,38.79,315200.0,30.0578,30.0811,30.0423,30.0733,315200.0
2013-01-16 13:00:00,38.8,38.84,38.76,38.82,198000.0,30.0811,30.1121,30.0501,30.0966,198000.0
2013-01-16 13:30:00,38.83,38.89,38.82,38.84,155400.0,30.1043,30.1509,30.0966,30.1121,155400.0
2013-01-16 14:00:00,38.83,38.86,38.82,38.85,221700.0,30.1043,30.1276,30.0966,30.1199,221700.0
2013-01-16 14:30:00,38.85,38.89,38.85,38.88,372500.0,30.1199,30.1509,30.1199,30.1431,372500.0
2013-01-16 15:00:00,38.88,38.88,38.83,38.83,416900.0,30.1431,30.1431,30.1043,30.1043,416900.0
2013-01-16 15:30:00,38.84,38.87,38.81,38.81,949600.0,30.1121,30.1354,30.0888,30.0888,949600.0
2013-01-17 09:30:00,39.1,39.1,38.99,39.04,737200.0,30.3137,30.3137,30.2284,30.2672,737200.0
2013-01-17 10:00:00,39.03,39.1,38.98,39.03,821600.0,30.2594,30.3137,30.2206,30.2594,821600.0
2013-01-17 10:30:00,39.03,39.06,39.0,39.03,180000.0,30.2594,30.2827,30.2361,30.2594,180000.0
2013-01-17 11:00:00,39.02,39.05,39.01,39.04,184100.0,30.2517,30.2749,30.2439,30.2672,184100.0
2013-01-17 11:30:00,39.05,39.13,39.05,39.09,299700.0,30.2749,30.3369,30.2749,30.3059,299700.0
2013-01-17 12:00:00,39.08,39.19,39.08,39.19,370600.0,30.2982,30.3835,30.2982,30.3835,370600.0
2013-01-17 12:30:00,39.18,39.21,39.14,39.15,298200.0,30.3757,30.399,30.3447,30.3524,298200.0
2013-01-17 13:00:00,39.15,39.18,39.13,39.15,125300.0,30.3524,30.3757,30.3369,30.3524,125300.0
2013-01-17 13:30:00,39.14,39.18,39.11,39.17,272000.0,30.3447,30.3757,30.3214,30.3679,272000.0
2013-01-17 14:00:00,39.18,39.23,39.16,39.19,396600.0,30.3757,30.4145,30.3602,30.3835,396600.0
2013-01-17 14:30:00,39.19,39.22,39.17,39.17,217500.0,30.3835,30.4067,30.3679,30.3679,217500.0
2013-01-17 15:00:00,39.17,39.2,39.15,39.18,338500.0,30.3679,30.3912,30.3524,30.3757,338500.0
2013-01-17 15:30:00,39.18,39.2,39.11,39.11,941200.0,30.3757,30.3912,30.3214,30.3214,941200.0
2013-01-18 09:30:00,39.01,39.25,39.01,39.16,550600.0,30.2439,30.43,30.2439,30.3602,550600.0
2013-01-18 10:00:00,39.17,39.17,39.08,39.09,317500.0,30.3679,30.3679,30.2982,30.3059,317500.0
2013-01-18 10:30:00,39.09,39.1,39.04,39.06,582000.0,30.3059,30.3137,30.2672,30.2827,582000.0
2013-01-18 11:00:00,39.06,39.13,39.02,39.12,438700.0,30.2827,30.3369,30.2517,30.3292,438700.0
2013-01-18 11:30:00,39.13,39.13,39.04,39.05,226200.0,30.3369,30.3369,30.2672,30.2749,226200.0
2013-01-18 12:00:00,39.05,39.06,39.01,39.05,607000.0,30.2749,30.2827,30.2439,30.2749,607000.0
2013-01-18 12:30:00,39.04,39.13,39.04,39.11,178900.0,30.2672,30.3369,30.2672,30.3214,178900.0
2013-01-18 13:00:00,39.11,39.21,39.11,39.21,636700.0,30.3214,30.399,30.3214,30.399,636700.0
2013-01-18 13:30:00,39.21,39.23,39.2,39.2,89900.0,30.399,30.4145,30.3912,30.3912,89900.0
2013-01-18 14:00:00,39.2,39.21,39.18,39.21,137700.0,30.3912,30.399,30.3757,30.399,137700.0
2013-01-18 14:30:00,39.2,39.24,39.17,39.18,158300.0,30.3912,30.4222,30.3679,30.3757,158300.0
2013-01-18 15:00:00,39.18,39.21,39.07,39.21,500400.0,30.3757,30.399,30.2904,30.399,500400.0
2013-01-18 15:30:00,39.21,39.35,39.2,39.32,1967800.0,30.399,30.5075,30.3912,30.4842,1967800.0
2013-01-22 09:30:00,39.34,39.52,39.34,39.49,772200.0,30.4997,30.6393,30.4997,30.616,772200.0
2013-01-22 10:00:00,39.48,39.52,39.39,39.4,379900.0,30.6083,30.6393,30.5385,30.5463,379900.0
2013-01-22 10:30:00,39.39,39.49,39.35,39.48,419600.0,30.5385,30.616,30.5075,30.6083,419600.0
2013-01-22 11:00:00,39.48,39.59,39.45,39.58,382900.0,30.6083,30.6936,30.585,30.6858,382900.0
2013-01-22 11:30:00,39.58,39.65,39.58,39.65,418100.0,30.6858,30.7401,30.6858,30.7401,418100.0
2013-01-22 12:00:00,39.65,39.72,39.64,39.72,363400.0,30.7401,30.7944,30.7323,30.7944,363400.0
2013-01-22 12:30:00,39.72,39.75,39.68,39.68,420500.0,30.7944,30.8176,30.7633,30.7633,420500.0
2013-01-22 13:00:00,39.68,39.71,39.64,39.68,643300.0,30.7633,30.7866,30.7323,30.7633,643300.0
2013-01-22 13:30:00,39.68,39.71,39.65,39.66,252200.0,30.7633,30.7866,30.7401,30.7478,252200.0
2013-01-22 14:00:00,39.66,39.72,39.64,39.67,234700.0,30.7478,30.7944,30.7323,30.7556,234700.0
2013-01-22 14:30:00,39.68,39.75,39.68,39.72,402400.0,30.7633,30.8176,30.7633,30.7944,402400.0
2013-01-22 15:00:00,39.72,39.73,39.67,39.69,842000.0,30.7944,30.8021,30.7556,30.7711,842000.0
2013-01-22 15:30:00,39.68,39.7,39.63,39.69,1482900.0,30.7633,30.7788,30.7246,30.7711,1482900.0
2013-01-23 09:30:00,39.62,39.65,39.47,39.5,809300.0,30.7168,30.7401,30.6005,30.6238,809300.0
2013-01-23 10:00:00,39.5,39.59,39.44,39.45,399800.0,30.6238,30.6936,30.5773,30.585,399800.0
2013-01-23 10:30:00,39.46,39.46,39.37,39.43,564800.0,30.5928,30.5928,30.523,30.5695,564800.0
2013-01-23 11:00:00,39.43,39.51,39.41,39.45,296100.0,30.5695,30.6315,30.554,30.585,296100.0
2013-01-23 11:30:00,39.45,39.49,39.44,39.47,392800.0,30.585,30.616,30.5773,30.6005,392800.0
2013-01-23 12:00:00,39.47,39.51,39.45,39.47,263300.0,30.6005,30.6315,30.585,30.6005,263300.0
2013-01-23 12:30:00,39.47,39.5,39.46,39.49,110800.0,30.6005,30.6238,30.5928,30.616,110800.0
2013-01-23 13:00:00,39.49,39.54,39.48,39.52,130700.0,30.616,30.6548,30.6083,30.6393,130700.0
2013-01-23 13:30:00,39.52,39.57,39.51,39.56,610300.0,30.6393,30.6781,30.6315,30.6703,610300.0
2013-01-23 14:00:00,39.57,39.61,39.56,39.59,848400.0,30.6781,30.7091,30.6703,30.6936,848400.0
2013-01-23 14:30:00,39.59,39.59,39.55,39.55,372200.0,30.6936,30.6936,30.6626,30.6626,372200.0
2013-01-23 15:00:00,39.55,39.56,39.5,39.51,310300.0,30.6626,30.6703,30.6238,30.6315,310300.0
2013-01-23 15:30:00,39.5,39.53,39.48,39.51,920500.0,30.6238,30.647,30.6083,30.6315,920500.0
2013-01-24 09:30:00,39.5,39.78,39.5,39.73,347600.0,30.6238,30.8409,30.6238,30.8021,347600.0
2013-01-24 10:00:00,39.73,39.79,39.68,39.73,553700.0,30.8021,30.8486,30.7633,30.8021,553700.0
2013-01-24 10:30:00,39.72,39.81,39.71,39.79,360200.0,30.7944,30.8641,30.7866,30.8486,360200.0
2013-01-24 11:00:00,39.78,39.84,39.78,39.83,498100.0,30.8409,30.8874,30.8409,30.8796,498100.0
2013-01-24 11:30:00,39.83,39.84,39.77,39.79,421400.0,30.8796,30.8874,30.8331,30.8486,421400.0
2013-01-24 12:00:00,39.8,39.8,39.73,39.78,263500.0,30.8564,30.8564,30.8021,30.8409,263500.0
2013-01-24 12:30:00,39.77,39.77,39.66,39.66,331000.0,30.8331,30.8331,30.7478,30.7478,331000.0
2013-01-24 13:00:00,39.66,39.7,39.63,39.7,324300.0,30.7478,30.7788,30.7246,30.7788,324300.0
2013-01-24 13:30:00,39.7,39.7,39.47,39.54,459200.0,30.7788,30.7788,30.6005,30.6548,459200.0
2013-01-24 14:00:00,39.54,39.57,39.49,39.53,236900.0,30.6548,30.6781,30.616,30.647,236900.0
2013-01-24 14:30:00,39.53,39.62,39.53,39.6,430900.0,30.647,30.7168,30.647,30.7013,430900.0
2013-01-24 15:00:00,39.59,39.67,39.58,39.67,269800.0,30.6936,30.7556,30.6858,30.7556,269800.0
2013-01-24 15:30:00,39.68,39.72,39.59,39.61,2515700.0,30.7633,30.7944,30.6936,30.7091,2515700.0
2013-01-25 09:30:00,39.84,39.87,39.62,39.71,493000.0,30.8874,30.9106,30.7168,30.7866,493000.0
2013-01-25 10:00:00,39.7,39.7,39.55,39.56,458000.0,30.7788,30.7788,30.6626,30.6703,458000.0
2013-01-25 10:30:00,39.56,39.59,39.52,39.55,956200.0,30.6703,30.6936,30.6393,30.6626,956200.0
2013-01-25 11:00:00,39.54,39.62,39.5,39.6,1149300.0,30.6548,30.7168,30.6238,30.7013,1149300.0
2013-01-25 11:30:00,39.6,39.65,39.59,39.59,183100.0,30.7013,30.7401,30.6936,30.6936,183100.0
2013-01-25 12:00:00,39.6,39.73,39.59,39.66,392000.0,30.7013,30.8021,30.6936,30.7478,392000.0
2013-01-25 12:30:00,39.66,39.72,39.66,39.67,263500.0,30.7478,30.7944,30.7478,30.7556,263500.0
2013-01-25 13:00:00,39.67,39.72,39.66,39.69,279600.0,30.7556,30.7944,30.7478,30.7711,279600.0
2013-01-25 13:30:00,39.69,39.72,39.65,39.7,722600.0,30.7711,30.7944,30.7401,30.7788,722600.0
2013-01-25 14:00:00,39.69,39.77,39.69,39.73,222100.0,30.7711,30.8331,30.7711,30.8021,222100.0
2013-01-25 14:30:00,39.72,39.74,39.68,39.68,311500.0,30.7944,30.8099,30.7633,30.7633,311500.0
2013-01-25 15:00:00,39.68,39.75,39.66,39.75,338300.0,30.7633,30.8176,30.7478,30.8176,338300.0
2013-01-25 15:30:00,39.75,39.77,39.67,39.77,1231800.0,30.8176,30.8331,30.7556,30.8331,1231800.0
2013-01-28 09:30:00,39.76,39.79,39.43,39.43,1778300.0,30.8254,30.8486,30.5695,30.5695,1778300.0
2013-01-28 10:00:00,39.43,39.43,39.25,39.37,1758000.0,30.5695,30.5695,30.43,30.523,1758000.0
2013-01-28 10:30:00,39.38,39.4,39.31,39.35,541400.0,30.5308,30.5463,30.4765,30.5075,541400.0
2013-01-28 11:00:00,39.35,39.37,39.29,39.36,696600.0,30.5075,30.523,30.461,30.5152,696600.0
2013-01-28 11:30:00,39.36,39.4,39.33,39.37,508400.0,30.5152,30.5463,30.492,30.523,508400.0
2013-01-28 12:00:00,39.37,39.4,39.34,39.36,329000.0,30.523,30.5463,30.4997,30.5152,329000.0
2013-01-28 12:30:00,39.37,39.4,39.35,39.39,282500.0,30.523,30.5463,30.5075,30.5385,282500.0
2013-01-28 13:00:00,39.39,39.4,39.29,39.29,624800.0,30.5385,30.5463,30.461,30.461,624800.0
2013-01-28 13:30:00,39.29,39.37,39.29,39.35,253200.0,30.461,30.523,30.461,30.5075,253200.0
2013-01-28 14:00:00,39.35,39.41,39.34,39.38,368700.0,30.5075,30.554,30.4997,30.5308,368700.0
2013-01-28 14:30:00,39.38,39.41,39.37,39.41,214600.0,30.5308,30.554,30.523,30.554,214600.0
2013-01-28 15:00:00,39.41,39.44,39.35,39.37,436100.0,30.554,30.5773,30.5075,30.523,436100.0
2013-01-28 15:30:00,39.37,39.41,39.37,39.38,1179400.0,30.523,30.554,30.523,30.5308,1179400.0
2013-01-29 09:30:00,39.37,39.5,39.35,39.45,858500.0,30.523,30.6238,30.5075,30.585,858500.0
2013-01-29 10:00:00,39.45,39.47,39.35,39.38,326400.0,30.585,30.6005,30.5075,30.5308,326400.0
2013-01-29 10:30:00,39.39,39.45,39.34,39.43,597700.0,30.5385,30.585,30.4997,30.5695,597700.0
2013-01-29 11:00:00,39.43,39.52,39.41,39.51,522600.0,30.5695,30.6393,30.554,30.6315,522600.0
2013-01-29 11:30:00,39.51,39.52,39.45,39.45,331500.0,30.6315,30.6393,30.585,30.585,331500.0
2013-01-29 12:00:00,39.45,39.49,39.44,39.46,91900.0,30.585,30.616,30.5773,30.5928,91900.0
2013-01-29 12:30:00,39.47,39.55,39.47,39.54,177600.0,30.6005,30.6626,30.6005,30.6548,177600.0
2013-01-29 13:00:00,39.54,39.57,39.52,39.55,126800.0,30.6548,30.6781,30.6393,30.6626,126800.0
2013-01-29 13:30:00,39.55,39.58,39.53,39.56,322700.0,30.6626,30.6858,30.647,30.6703,322700.0
2013-01-29 14:00:00,39.56,39.59,39.55,39.59,198000.0,30.6703,30.6936,30.6626,30.6936,198000.0
2013-01-29 14:30:00,39.59,39.62,39.58,39.6,172800.0,30.6936,30.7168,30.6858,30.7013,172800.0
2013-01-29 15:00:00,39.61,39.65,39.58,39.65,560800.0,30.7091,30.7401,30.6858,30.7401,560800.0
2013-01-29 15:30:00,39.65,39.66,39.59,39.6,1436200.0,30.7401,30.7478,30.6936,30.7013,1436200.0
2013-01-30 09:30:00,39.58,39.77,39.54,39.56,883900.0,30.6858,30.8331,30.6548,30.6703,883900.0
2013-01-30 10:00:00,39.56,39.58,39.51,39.55,460300.0,30.6703,30.6858,30.6315,30.6626,460300.0
2013-01-30 10:30:00,39.55,39.61,39.55,39.57,362200.0,30.6626,30.7091,30.6626,30.6781,362200.0
2013-01-30 11:00:00,39.58,39.62,39.56,39.57,174800.0,30.6858,30.7168,30.6703,30.6781,174800.0
2013-01-30 11:30:00,39.57,39.61,39.55,39.56,152600.0,30.6781,30.7091,30.6626,30.6703,152600.0
2013-01-30 12:00:00,39.57,39.57,39.51,39.52,188600.0,30.6781,30.6781,30.6315,30.6393,188600.0
2013-01-30 12:30:00,39.52,39.57,39.51,39.56,259800.0,30.6393,30.6781,30.6315,30.6703,259800.0
2013-01-30 13:00:00,39.56,39.57,39.52,39.56,69900.0,30.6703,30.6781,30.6393,30.6703,69900.0
2013-01-30 13:30:00,39.56,39.57,39.52,39.55,58300.0,30.6703,30.6781,30.6393,30.6626,58300.0
2013-01-30 14:00:00,39.54,39.57,39.48,39.52,437800.0,30.6548,30.6781,30.6083,30.6393,437800.0
2013-01-30 14:30:00,39.52,39.52,39.42,39.45,421400.0,30.6393,30.6393,30.5618,30.585,421400.0
2013-01-30 15:00:00,39.45,39.48,39.38,39.4,480100.0,30.585,30.6083,30.5308,30.5463,480100.0
2013-01-30 15:30:00,39.4,39.4,39.31,39.38,1519800.0,30.5463,30.5463,30.4765,30.5308,1519800.0
2013-01-31 09:30:00,39.03,39.31,38.95,39.26,806500.0,30.2594,30.4765,30.1974,30.4377,806500.0
2013-01-31 10:00:00,39.26,39.32,39.17,39.17,869800.0,30.4377,30.4842,30.3679,30.3679,869800.0
2013-01-31 10:30:00,39.18,39.23,39.14,39.2,361800.0,30.3757,30.4145,30.3447,30.3912,361800.0
2013-01-31 11:00:00,39.2,39.22,39.14,39.14,316400.0,30.3912,30.4067,30.3447,30.3447,316400.0
2013-01-31 11:30:00,39.13,39.21,39.1,39.16,192900.0,30.3369,30.399,30.3137,30.3602,192900.0
2013-01-31 12:00:00,39.16,39.28,39.16,39.27,158900.0,30.3602,30.4532,30.3602,30.4455,158900.0
2013-01-31 12:30:00,39.27,39.31,39.25,39.29,174700.0,30.4455,30.4765,30.43,30.461,174700.0
2013-01-31 13:00:00,39.3,39.3,39.22,39.22,91700.0,30.4687,30.4687,30.4067,30.4067,91700.0
2013-01-31 13:30:00,39.23,39.26,39.21,39.23,249400.0,30.4145,30.4377,30.399,30.4145,249400.0
2013-01-31 14:00:00,39.22,39.23,39.17,39.19,137900.0,30.4067,30.4145,30.3679,30.3835,137900.0
2013-01-31 14:30:00,39.2,39.26,39.19,39.23,214200.0,30.3912,30.4377,30.3835,30.4145,214200.0
2013-01-31 15:00:00,39.22,39.22,39.11,39.12,262000.0,30.4067,30.4067,30.3214,30.3292,262000.0
2013-01-31 15:30:00,39.13,39.16,39.04,39.05,1833700.0,30.3369,30.3602,30.2672,30.2749,1833700.0
2013-02-01 09:30:00,39.23,39.32,39.14,39.16,1132400.0,30.4145,30.4842,30.3447,30.3602,1132400.0
2013-02-01 10:00:00,39.15,39.41,39.15,39.33,910500.0,30.3524,30.554,30.3524,30.492,910500.0
2013-02-01 10:30:00,39.33,39.4,39.33,39.4,238400.0,30.492,30.5463,30.492,30.5463,238400.0
2013-02-01 11:00:00,39.4,39.42,39.38,39.4,139000.0,30.5463,30.5618,30.5308,30.5463,139000.0
2013-02-01 11:30:00,39.4,39.48,39.39,39.48,308900.0,30.5463,30.6083,30.5385,30.6083,308900.0
2013-02-01 12:00:00,39.48,39.51,39.47,39.5,335100.0,30.6083,30.6315,30.6005,30.6238,335100.0
2013-02-01 12:30:00,39.5,39.55,39.49,39.52,234300.0,30.6238,30.6626,30.616,30.6393,234300.0
2013-02-01 13:00:00,39.52,39.52,39.47,39.5,224400.0,30.6393,30.6393,30.6005,30.6238,224400.0
2013-02-01 13:30:00,39.51,39.54,39.5,39.52,313400.0,30.6315,30.6548,30.6238,30.6393,313400.0
2013-02-01 14:00:00,39.52,39.53,39.48,39.51,316200.0,30.6393,30.647,30.6083,30.6315,316200.0
2013-02-01 14:30:00,39.51,39.52,39.47,39.49,387000.0,30.6315,30.6393,30.6005,30.616,387000.0
2013-02-01 15:00:00,39.48,39.5,39.43,39.44,529600.0,30.6083,30.6238,30.5695,30.5773,529600.0
2013-02-01 15:30:00,39.43,39.55,39.42,39.51,1143700.0,30.5695,30.6626,30.5618,30.6315,1143700.0
2013-02-04 09:30:00,39.23,39.35,39.19,39.33,661200.0,30.4145,30.5075,30.3835,30.492,661200.0
2013-02-04 10:00:00,39.34,39.35,39.24,39.3,274500.0,30.4997,30.5075,30.4222,30.4687,274500.0
2013-02-04 10:30:00,39.29,39.29,39.23,39.25,380300.0,30.461,30.461,30.4145,30.43,380300.0
2013-02-04 11:00:00,39.25,39.29,39.22,39.22,375200.0,30.43,30.461,30.4067,30.4067,375200.0
2013-02-04 11:30:00,39.22,39.28,39.18,39.19,659600.0,30.4067,30.4532,30.3757,30.3835,659600.0
2013-02-04 12:00:00,39.19,39.19,39.13,39.18,390500.0,30.3835,30.3835,30.3369,30.3757,390500.0
2013-02-04 12:30:00,39.17,39.21,39.16,39.18,211400.0,30.3679,30.399,30.3602,30.3757,211400.0
2013-02-04 13:00:00,39.17,39.23,39.16,39.19,160300.0,30.3679,30.4145,30.3602,30.3835,160300.0
2013-02-04 13:30:00,39.19,39.21,39.14,39.16,188800.0,30.3835,30.399,30.3447,30.3602,188800.0
2013-02-04 14:00:00,39.15,39.2,39.14,39.2,255800.0,30.3524,30.3912,30.3447,30.3912,255800.0
2013-02-04 14:30:00,39.19,39.27,39.18,39.25,209400.0,30.3835,30.4455,30.3757,30.43,209400.0
2013-02-04 15:00:00,39.25,39.26,39.2,39.24,188200.0,30.43,30.4377,30.3912,30.4222,188200.0
2013-02-04 15:30:00,39.23,39.23,39.09,39.11,1131900.0,30.4145,30.4145,30.3059,30.3214,1131900.0
2013-02-05 09:30:00,39.28,39.51,39.26,39.45,827700.0,30.4532,30.6315,30.4377,30.585,827700.0
2013-02-05 10:00:00,39.46,39.47,39.38,39.39,437500.0,30.5928,30.6005,30.5308,30.5385,437500.0
2013-02-05 10:30:00,39.39,39.43,39.35,39.35,390700.0,30.5385,30.5695,30.5075,30.5075,390700.0
2013-02-05 11:00:00,39.35,39.4,39.33,39.35,378000.0,30.5075,30.5463,30.492,30.5075,378000.0
2013-02-05 11:30:00,39.35,39.39,39.29,39.34,282600.0,30.5075,30.5385,30.461,30.4997,282600.0
2013-02-05 12:00:00,39.33,39.37,39.28,39.28,171700.0,30.492,30.523,30.4532,30.4532,171700.0
2013-02-05 12:30:00,39.28,39.36,39.28,39.35,76900.0,30.4532,30.5152,30.4532,30.5075,76900.0
2013-02-05 13:00:00,39.36,39.39,39.33,39.38,161100.0,30.5152,30.5385,30.492,30.5308,161100.0
2013-02-05 13:30:00,39.37,39.39,39.36,39.38,155900.0,30.523,30.5385,30.5152,30.5308,155900.0
2013-02-05 14:00:00,39.39,39.42,39.38,39.4,154500.0,30.5385,30.5618,30.5308,30.5463,154500.0
2013-02-05 14:30:00,39.4,39.45,39.4,39.42,183900.0,30.5463,30.585,30.5463,30.5618,183900.0
2013-02-05 15:00:00,39.41,39.44,39.38,39.39,328400.0,30.554,30.5773,30.5308,30.5385,328400.0
2013-02-05 15:30:00,39.39,39.42,39.3,39.33,989100.0,30.5385,30.5618,30.4687,30.492,989100.0
2013-02-06 09:30:00,39.24,39.32,39.18,39.29,847200.0,30.4222,30.4842,30.3757,30.461,847200.0
2013-02-06 10:00:00,39.28,39.35,39.24,39.32,509100.0,30.4532,30.5075,30.4222,30.4842,509100.0
2013-02-06 10:30:00,39.33,39.33,39.25,39.28,486600.0,30.492,30.492,30.43,30.4532,486600.0
2013-02-06 11:00:00,39.29,39.38,39.28,39.36,479200.0,30.461,30.5308,30.4532,30.5152,479200.0
2013-02-06 11:30:00,39.36,39.37,39.31,39.36,328200.0,30.5152,30.523,30.4765,30.5152,328200.0
2013-02-06 12:00:00,39.36,39.4,39.34,39.37,433300.0,30.5152,30.5463,30.4997,30.523,433300.0
2013-02-06 12:30:00,39.38,39.4,39.33,39.34,452600.0,30.5308,30.5463,30.492,30.4997,452600.0
2013-02-06 13:00:00,39.34,39.35,39.25,39.27,563200.0,30.4997,30.5075,30.43,30.4455,563200.0
2013-02-06 13:30:00,39.26,39.27,39.22,39.24,471600.0,30.4377,30.4455,30.4067,30.4222,471600.0
2013-02-06 14:00:00,39.25,39.31,39.24,39.3,390000.0,30.43,30.4765,30.4222,30.4687,390000.0
2013-02-06 14:30:00,39.3,39.31,39.27,39.31,284000.0,30.4687,30.4765,30.4455,30.4765,284000.0
2013-02-06 15:00:00,39.31,39.35,39.29,39.35,241200.0,30.4765,30.5075,30.461,30.5075,241200.0
2013-02-06 15:30:00,39.35,39.39,39.33,39.38,819600.0,30.5075,30.5385,30.492,30.5308,819600.0
2013-02-07 09:30:00,39.32,39.38,39.2,39.27,1586600.0,30.4842,30.5308,30.3912,30.4455,1586600.0
2013-02-07 10:00:00,39.26,39.28,39.08,39.09,659600.0,30.4377,30.4532,30.2982,30.3059,659600.0
2013-02-07 10:30:00,39.08,39.09,38.92,39.02,989400.0,30.2982,30.3059,30.1741,30.2517,989400.0
2013-02-07 11:00:00,39.03,39.04,38.98,38.98,799300.0,30.2594,30.2672,30.2206,30.2206,799300.0
2013-02-07 11:30:00,39.0,39.0,38.86,38.91,402800.0,30.2361,30.2361,30.1276,30.1664,402800.0
2013-02-07 12:00:00,38.9,39.0,38.9,39.0,180100.0,30.1586,30.2361,30.1586,30.2361,180100.0
2013-02-07 12:30:00,39.0,39.05,38.97,38.98,376400.0,30.2361,30.2749,30.2129,30.2206,376400.0
2013-02-07 13:00:00,38.98,39.03,38.95,39.02,207500.0,30.2206,30.2594,30.1974,30.2517,207500.0
2013-02-07 13:30:00,39.02,39.12,38.99,39.1,275100.0,30.2517,30.3292,30.2284,30.3137,275100.0
2013-02-07 14:00:00,39.11,39.14,39.07,39.09,426300.0,30.3214,30.3447,30.2904,30.3059,426300.0
2013-02-07 14:30:00,39.09,39.12,39.02,39.11,206700.0,30.3059,30.3292,30.2517,30.3214,206700.0
2013-02-07 15:00:00,39.1,39.14,39.06,39.12,263500.0,30.3137,30.3447,30.2827,30.3292,263500.0
2013-02-07 15:30:00,39.12,39.15,39.09,39.15,1325200.0,30.3292,30.3524,30.3059,30.3524,1325200.0
2013-02-08 09:30:00,39.25,39.34,39.16,39.31,629100.0,30.43,30.4997,30.3602,30.4765,629100.0
2013-02-08 10:00:00,39.31,39.33,39.25,39.25,385400.0,30.4765,30.492,30.43,30.43,385400.0
2013-02-08 10:30:00,39.25,39.36,39.24,39.29,264300.0,30.43,30.5152,30.4222,30.461,264300.0
2013-02-08 11:00:00,39.29,39.41,39.24,39.36,2040900.0,30.461,30.554,30.4222,30.5152,2040900.0
2013-02-08 11:30:00,39.35,39.38,39.3,39.35,172900.0,30.5075,30.5308,30.4687,30.5075,172900.0
2013-02-08 12:00:00,39.36,39.36,39.31,39.31,101200.0,30.5152,30.5152,30.4765,30.4765,101200.0
2013-02-08 12:30:00,39.32,39.33,39.3,39.32,76300.0,30.4842,30.492,30.4687,30.4842,76300.0
2013-02-08 13:00:00,39.32,39.34,39.28,39.28,189600.0,30.4842,30.4997,30.4532,30.4532,189600.0
2013-02-08 13:30:00,39.29,39.36,39.28,39.35,88300.0,30.461,30.5152,30.4532,30.5075,88300.0
2013-02-08 14:00:00,39.35,39.38,39.32,39.35,285100.0,30.5075,30.5308,30.4842,30.5075,285100.0
2013-02-08 14:30:00,39.34,39.37,39.33,39.35,150800.0,30.4997,30.523,30.492,30.5075,150800.0
2013-02-08 15:00:00,39.35,39.4,39.34,39.37,177700.0,30.5075,30.5463,30.4997,30.523,177700.0
2013-02-08 15:30:00,39.36,39.4,39.31,39.4,1033900.0,30.5152,30.5463,30.4765,30.5463,1033900.0
2013-02-11 09:30:00,39.42,39.42,39.23,39.25,561400.0,30.5618,30.5618,30.4145,30.43,561400.0
2013-02-11 10:00:00,39.26,39.32,39.19,39.24,366500.0,30.4377,30.4842,30.3835,30.4222,366500.0
2013-02-11 10:30:00,39.24,39.34,39.21,39.33,306300.0,30.4222,30.4997,30.399,30.492,306300.0
2013-02-11 11:00:00,39.33,39.35,39.29,39.3,227100.0,30.492,30.5075,30.461,30.4687,227100.0
2013-02-11 11:30:00,39.31,39.32,39.27,39.29,167300.0,30.4765,30.4842,30.4455,30.461,167300.0
2013-02-11 12:00:00,39.28,39.31,39.24,39.3,133500.0,30.4532,30.4765,30.4222,30.4687,133500.0
2013-02-11 12:30:00,39.3,39.3,39.24,39.27,215500.0,30.4687,30.4687,30.4222,30.4455,215500.0
2013-02-11 13:00:00,39.28,39.3,39.25,39.27,143000.0,30.4532,30.4687,30.43,30.4455,143000.0
2013-02-11 13:30:00,39.27,39.29,39.24,39.27,104800.0,30.4455,30.461,30.4222,30.4455,104800.0
2013-02-11 14:00:00,39.28,39.3,39.27,39.28,147400.0,30.4532,30.4687,30.4455,30.4532,147400.0
2013-02-11 14:30:00,39.28,39.29,39.26,39.28,177900.0,30.4532,30.461,30.4377,30.4532,177900.0
2013-02-11 15:00:00,39.28,39.33,39.28,39.31,322000.0,30.4532,30.492,30.4532,30.4765,322000.0
2013-02-11 15:30:00,39.31,39.37,39.3,39.32,398600.0,30.4765,30.523,30.4687,30.4842,398600.0
2013-02-12 09:30:00,39.23,39.32,39.15,39.2,892600.0,30.4145,30.4842,30.3524,30.3912,892600.0
2013-02-12 10:00:00,39.2,39.23,39.17,39.22,198200.0,30.3912,30.4145,30.3679,30.4067,198200.0
2013-02-12 10:30:00,39.21,39.29,39.18,39.28,1326100.0,30.399,30.461,30.3757,30.4532,1326100.0
2013-02-12 11:00:00,39.29,39.33,39.26,39.27,897100.0,30.461,30.492,30.4377,30.4455,897100.0
2013-02-12 11:30:00,39.28,39.32,39.25,39.27,141000.0,30.4532,30.4842,30.43,30.4455,141000.0
2013-02-12 12:00:00,39.28,39.35,39.27,39.3,119300.0,30.4532,30.5075,30.4455,30.4687,119300.0
2013-02-12 12:30:00,39.3,39.37,39.3,39.37,193600.0,30.4687,30.523,30.4687,30.523,193600.0
2013-02-12 13:00:00,39.37,39.41,39.36,39.39,140000.0,30.523,30.554,30.5152,30.5385,140000.0
2013-02-12 13:30:00,39.4,39.41,39.37,39.38,113800.0,30.5463,30.554,30.523,30.5308,113800.0
2013-02-12 14:00:00,39.37,39.39,39.31,39.32,505900.0,30.523,30.5385,30.4765,30.4842,505900.0
2013-02-12 14:30:00,39.32,39.35,39.32,39.32,177900.0,30.4842,30.5075,30.4842,30.4842,177900.0
2013-02-12 15:00:00,39.33,39.35,39.31,39.33,417500.0,30.492,30.5075,30.4765,30.492,417500.0
2013-02-12 15:30:00,39.33,39.38,39.3,39.37,818400.0,30.492,30.5308,30.4687,30.523,818400.0
2013-02-13 09:30:00,39.48,39.59,39.36,39.53,554000.0,30.6083,30.6936,30.5152,30.647,554000.0
2013-02-13 10:00:00,39.53,39.6,39.51,39.55,260600.0,30.647,30.7013,30.6315,30.6626,260600.0
2013-02-13 10:30:00,39.55,39.56,39.46,39.46,523400.0,30.6626,30.6703,30.5928,30.5928,523400.0
2013-02-13 11:00:00,39.47,39.54,39.42,39.45,447800.0,30.6005,30.6548,30.5618,30.585,447800.0
2013-02-13 11:30:00,39.44,39.47,39.4,39.47,241600.0,30.5773,30.6005,30.5463,30.6005,241600.0
2013-02-13 12:00:00,39.46,39.52,39.46,39.48,495400.0,30.5928,30.6393,30.5928,30.6083,495400.0
2013-02-13 12:30:00,39.48,39.55,39.47,39.51,156800.0,30.6083,30.6626,30.6005,30.6315,156800.0
2013-02-13 13:00:00,39.5,39.53,39.48,39.53,87500.0,30.6238,30.647,30.6083,30.647,87500.0
2013-02-13 13:30:00,39.53,39.53,39.5,39.51,139900.0,30.647,30.647,30.6238,30.6315,139900.0
2013-02-13 14:00:00,39.52,39.53,39.45,39.48,248900.0,30.6393,30.647,30.585,30.6083,248900.0
2013-02-13 14:30:00,39.48,39.48,39.42,39.44,205100.0,30.6083,30.6083,30.5618,30.5773,205100.0
2013-02-13 15:00:00,39.44,39.48,39.42,39.46,421700.0,30.5773,30.6083,30.5618,30.5928,421700.0
2013-02-13 15:30:00,39.47,39.53,39.45,39.52,1561500.0,30.6005,30.647,30.585,30.6393,1561500.0
2013-02-14 09:30:00,39.38,39.4,39.23,39.34,982200.0,30.5308,30.5463,30.4145,30.4997,982200.0
2013-02-14 10:00:00,39.35,39.38,39.32,39.35,625200.0,30.5075,30.5308,30.4842,30.5075,625200.0
2013-02-14 10:30:00,39.35,39.43,39.34,39.39,320800.0,30.5075,30.5695,30.4997,30.5385,320800.0
2013-02-14 11:00:00,39.39,39.42,39.32,39.34,441700.0,30.5385,30.5618,30.4842,30.4997,441700.0
2013-02-14 11:30:00,39.34,39.35,39.3,39.35,307200.0,30.4997,30.5075,30.4687,30.5075,307200.0
2013-02-14 12:00:00,39.35,39.39,39.35,39.37,258800.0,30.5075,30.5385,30.5075,30.523,258800.0
2013-02-14 12:30:00,39.37,39.4,39.34,39.39,350700.0,30.523,30.5463,30.4997,30.5385,350700.0
2013-02-14 13:00:00,39.39,39.41,39.34,39.35,143100.0,30.5385,30.554,30.4997,30.5075,143100.0
2013-02-14 13:30:00,39.35,39.39,39.35,39.37,173000.0,30.5075,30.5385,30.5075,30.523,173000.0
2013-02-14 14:00:00,39.37,39.42,39.36,39.4,237400.0,30.523,30.5618,30.5152,30.5463,237400.0
2013-02-14 14:30:00,39.4,39.42,39.38,39.41,260200.0,30.5463,30.5618,30.5308,30.554,260200.0
2013-02-14 15:00:00,39.4,39.43,39.39,39.41,337500.0,30.5463,30.5695,30.5385,30.554,337500.0
2013-02-14 15:30:00,39.41,39.42,39.35,39.36,789900.0,30.554,30.5618,30.5075,30.5152,789900.0
2013-02-15 09:30:00,39.45,39.5,39.35,39.46,607100.0,30.585,30.6238,30.5075,30.5928,607100.0
2013-02-15 10:00:00,39.47,39.49,39.36,39.38,712700.0,30.6005,30.616,30.5152,30.5308,712700.0
2013-02-15 10:30:00,39.38,39.4,39.33,39.4,735200.0,30.5308,30.5463,30.492,30.5463,735200.0
2013-02-15 11:00:00,39.4,39.41,39.36,39.36,193500.0,30.5463,30.554,30.5152,30.5152,193500.0
2013-02-15 11:30:00,39.36,39.36,39.31,39.35,415000.0,30.5152,30.5152,30.4765,30.5075,415000.0
2013-02-15 12:00:00,39.36,39.37,39.26,39.27,738600.0,30.5152,30.523,30.4377,30.4455,738600.0
2013-02-15 12:30:00,39.27,39.28,39.24,39.26,609200.0,30.4455,30.4532,30.4222,30.4377,609200.0
2013-02-15 13:00:00,39.27,39.33,39.27,39.33,265600.0,30.4455,30.492,30.4455,30.492,265600.0
2013-02-15 13:30:00,39.33,39.35,39.31,39.33,512200.0,30.492,30.5075,30.4765,30.492,512200.0
2013-02-15 14:00:00,39.34,39.34,39.19,39.2,666100.0,30.4997,30.4997,30.3835,30.3912,666100.0
2013-02-15 14:30:00,39.2,39.25,39.19,39.19,797500.0,30.3912,30.43,30.3835,30.3835,797500.0
2013-02-15 15:00:00,39.19,39.28,39.19,39.27,778200.0,30.3835,30.4532,30.3835,30.4455,778200.0
2013-02-15 15:30:00,39.27,39.35,39.27,39.35,1891500.0,30.4455,30.5075,30.4455,30.5075,1891500.0
2013-02-19 09:30:00,39.35,39.48,39.3,39.44,321700.0,30.5075,30.6083,30.4687,30.5773,321700.0
2013-02-19 10:00:00,39.44,39.47,39.33,39.36,265400.0,30.5773,30.6005,30.492,30.5152,265400.0
2013-02-19 10:30:00,39.36,39.37,39.3,39.3,605800.0,30.5152,30.523,30.4687,30.4687,605800.0
2013-02-19 11:00:00,39.3,39.3,39.23,39.28,284600.0,30.4687,30.4687,30.4145,30.4532,284600.0
2013-02-19 11:30:00,39.28,39.28,39.22,39.25,218600.0,30.4532,30.4532,30.4067,30.43,218600.0
2013-02-19 12:00:00,39.25,39.25,39.19,39.21,378100.0,30.43,30.43,30.3835,30.399,378100.0
2013-02-19 12:30:00,39.21,39.24,39.2,39.24,111300.0,30.399,30.4222,30.3912,30.4222,111300.0
2013-02-19 13:00:00,39.25,39.27,39.23,39.23,116700.0,30.43,30.4455,30.4145,30.4145,116700.0
2013-02-19 13:30:00,39.23,39.25,39.19,39.21,307700.0,30.4145,30.43,30.3835,30.399,307700.0
2013-02-19 14:00:00,39.21,39.27,39.21,39.23,390500.0,30.399,30.4455,30.399,30.4145,390500.0
2013-02-19 14:30:00,39.23,39.25,39.18,39.19,336000.0,30.4145,30.43,30.3757,30.3835,336000.0
2013-02-19 15:00:00,39.19,39.22,39.17,39.18,195900.0,30.3835,30.4067,30.3679,30.3757,195900.0
2013-02-19 15:30:00,39.18,39.21,39.16,39.19,614900.0,30.3757,30.399,30.3602,30.3835,614900.0
2013-02-20 09:30:00,39.1,39.12,38.77,38.78,776200.0,30.3137,30.3292,30.0578,30.0656,776200.0
2013-02-20 10:00:00,38.77,38.81,38.64,38.74,739800.0,30.0578,30.0888,29.957,30.0346,739800.0
2013-02-20 10:30:00,38.73,38.75,38.55,38.56,529700.0,30.0268,30.0423,29.8873,29.895,529700.0
2013-02-20 11:00:00,38.56,38.57,38.48,38.54,780800.0,29.895,29.9028,29.833,29.8795,780800.0
2013-02-20 11:30:00,38.55,38.55,38.45,38.5,689300.0,29.8873,29.8873,29.8097,29.8485,689300.0
2013-02-20 12:00:00,38.5,38.54,38.48,38.5,568800.0,29.8485,29.8795,29.833,29.8485,568800.0
2013-02-20 12:30:00,38.51,38.56,38.5,38.52,274700.0,29.8563,29.895,29.8485,29.864,274700.0
2013-02-20 13:00:00,38.52,38.52,38.47,38.49,259000.0,29.864,29.864,29.8252,29.8408,259000.0
2013-02-20 13:30:00,38.48,38.48,38.42,38.47,492200.0,29.833,29.833,29.7865,29.8252,492200.0
2013-02-20 14:00:00,38.47,38.53,38.38,38.45,806300.0,29.8252,29.8718,29.7555,29.8097,806300.0
2013-02-20 14:30:00,38.44,38.46,38.26,38.27,756900.0,29.802,29.8175,29.6624,29.6702,756900.0
2013-02-20 15:00:00,38.27,38.28,38.14,38.16,1018100.0,29.6702,29.6779,29.5694,29.5849,1018100.0
2013-02-20 15:30:00,38.16,38.18,38.07,38.09,3076500.0,29.5849,29.6004,29.5151,29.5306,3076500.0
2013-02-21 09:30:00,37.98,37.98,37.76,37.81,1614100.0,29.4454,29.4454,29.2748,29.3136,1614100.0
2013-02-21 10:00:00,37.8,38.0,37.74,37.98,1028400.0,29.3058,29.4609,29.2593,29.4454,1028400.0
2013-02-21 10:30:00,37.99,38.01,37.85,37.87,802200.0,29.4531,29.4686,29.3446,29.3601,802200.0
2013-02-21 11:00:00,37.86,37.9,37.79,37.81,1005200.0,29.3523,29.3833,29.2981,29.3136,1005200.0
2013-02-21 11:30:00,37.82,37.83,37.75,37.77,447200.0,29.3213,29.3291,29.267,29.2825,447200.0
2013-02-21 12:00:00,37.76,37.78,37.7,37.72,592200.0,29.2748,29.2903,29.2283,29.2438,592200.0
2013-02-21 12:30:00,37.72,37.72,37.61,37.63,892600.0,29.2438,29.2438,29.1585,29.174,892600.0
2013-02-21 13:00:00,37.63,37.67,37.55,37.59,1146800.0,29.174,29.205,29.112,29.143,1146800.0
2013-02-21 13:30:00,37.59,37.61,37.54,37.58,600400.0,29.143,29.1585,29.1042,29.1352,600400.0
2013-02-21 14:00:00,37.58,37.59,37.5,37.53,548600.0,29.1352,29.143,29.0732,29.0965,548600.0
2013-02-21 14:30:00,37.53,37.66,37.53,37.66,977400.0,29.0965,29.1973,29.0965,29.1973,977400.0
2013-02-21 15:00:00,37.66,37.88,37.63,37.86,1225400.0,29.1973,29.3678,29.174,29.3523,1225400.0
2013-02-21 15:30:00,37.86,37.87,37.71,37.74,2115600.0,29.3523,29.3601,29.236,29.2593,2115600.0
2013-02-22 09:30:00,37.92,38.0,37.86,37.95,892900.0,29.3988,29.4609,29.3523,29.4221,892900.0
2013-02-22 10:00:00,37.96,38.01,37.88,37.94,356800.0,29.4298,29.4686,29.3678,29.4143,356800.0
2013-02-22 10:30:00,37.93,37.99,37.9,37.9,169500.0,29.4066,29.4531,29.3833,29.3833,169500.0
2013-02-22 11:00:00,37.89,37.96,37.86,37.96,199100.0,29.3756,29.4298,29.3523,29.4298,199100.0
2013-02-22 11:30:00,37.96,38.07,37.96,38.05,400400.0,29.4298,29.5151,29.4298,29.4996,400400.0
2013-02-22 12:00:00,38.05,38.09,38.05,38.07,297400.0,29.4996,29.5306,29.4996,29.5151,297400.0
2013-02-22 12:30:00,38.07,38.18,38.06,38.17,302100.0,29.5151,29.6004,29.5074,29.5927,302100.0
2013-02-22 13:00:00,38.17,38.19,38.12,38.14,640200.0,29.5927,29.6082,29.5539,29.5694,640200.0
2013-02-22 13:30:00,38.14,38.2,38.13,38.19,265100.0,29.5694,29.6159,29.5616,29.6082,265100.0
2013-02-22 14:00:00,38.18,38.18,38.12,38.14,392400.0,29.6004,29.6004,29.5539,29.5694,392400.0
2013-02-22 14:30:00,38.14,38.18,38.12,38.16,429600.0,29.5694,29.6004,29.5539,29.5849,429600.0
2013-02-22 15:00:00,38.16,38.19,38.09,38.12,482400.0,29.5849,29.6082,29.5306,29.5539,482400.0
2013-02-22 15:30:00,38.13,38.23,38.12,38.23,1349400.0,29.5616,29.6392,29.5539,29.6392,1349400.0
2013-02-25 09:30:00,38.42,38.44,38.32,38.4,494600.0,29.7865,29.802,29.709,29.771,494600.0
2013-02-25 10:00:00,38.4,38.43,38.14,38.15,782400.0,29.771,29.7942,29.5694,29.5772,782400.0
2013-02-25 10:30:00,38.15,38.25,38.1,38.16,515200.0,29.5772,29.6547,29.5384,29.5849,515200.0
2013-02-25 11:00:00,38.16,38.23,38.11,38.17,758600.0,29.5849,29.6392,29.5461,29.5927,758600.0
2013-02-25 11:30:00,38.17,38.2,37.93,37.95,690000.0,29.5927,29.6159,29.4066,29.4221,690000.0
2013-02-25 12:00:00,37.95,38.02,37.92,38.0,256900.0,29.4221,29.4764,29.3988,29.4609,256900.0
2013-02-25 12:30:00,38.0,38.03,37.94,38.01,302700.0,29.4609,29.4841,29.4143,29.4686,302700.0
2013-02-25 13:00:00,38.02,38.04,37.95,37.95,214600.0,29.4764,29.4919,29.4221,29.4221,214600.0
2013-02-25 13:30:00,37.96,37.96,37.79,37.81,674000.0,29.4298,29.4298,29.2981,29.3136,674000.0
2013-02-25 14:00:00,37.8,37.84,37.7,37.77,753100.0,29.3058,29.3368,29.2283,29.2825,753100.0
2013-02-25 14:30:00,37.78,37.83,37.73,37.8,429500.0,29.2903,29.3291,29.2515,29.3058,429500.0
2013-02-25 15:00:00,37.8,37.83,37.63,37.64,697200.0,29.3058,29.3291,29.174,29.1818,697200.0
2013-02-25 15:30:00,37.64,37.67,37.35,37.36,2290100.0,29.1818,29.205,28.9569,28.9647,2290100.0
2013-02-26 09:30:00,37.66,37.66,37.49,37.56,964600.0,29.1973,29.1973,29.0655,29.1197,964600.0
2013-02-26 10:00:00,37.57,37.73,37.43,37.43,1489300.0,29.1275,29.2515,29.0189,29.0189,1489300.0
2013-02-26 10:30:00,37.43,37.63,37.39,37.51,864900.0,29.0189,29.174,28.9879,29.081,864900.0
2013-02-26 11:00:00,37.51,37.55,37.41,37.47,943400.0,29.081,29.112,29.0034,29.05,943400.0
2013-02-26 11:30:00,37.48,37.54,37.4,37.51,777200.0,29.0577,29.1042,28.9957,29.081,777200.0
2013-02-26 12:00:00,37.52,37.57,37.47,37.5,528800.0,29.0887,29.1275,29.05,29.0732,528800.0
2013-02-26 12:30:00,37.49,37.7,37.48,37.68,821400.0,29.0655,29.2283,29.0577,29.2128,821400.0
2013-02-26 13:00:00,37.68,37.71,37.56,37.61,455900.0,29.2128,29.236,29.1197,29.1585,455900.0
2013-02-26 13:30:00,37.6,37.76,37.6,37.71,891900.0,29.1507,29.2748,29.1507,29.236,891900.0
2013-02-26 14:00:00,37.7,37.77,37.67,37.76,798500.0,29.2283,29.2825,29.205,29.2748,798500.0
2013-02-26 14:30:00,37.76,37.8,37.7,37.73,717000.0,29.2748,29.3058,29.2283,29.2515,717000.0
2013-02-26 15:00:00,37.74,37.77,37.69,37.77,515500.0,29.2593,29.2825,29.2205,29.2825,515500.0
2013-02-26 15:30:00,37.77,37.82,37.71,37.76,1843200.0,29.2825,29.3213,29.236,29.2748,1843200.0
2013-02-27 09:30:00,37.73,38.01,37.64,37.98,1538300.0,29.2515,29.4686,29.1818,29.4454,1538300.0
2013-02-27 10:00:00,37.98,38.2,37.96,38.13,828800.0,29.4454,29.6159,29.4298,29.5616,828800.0
2013-02-27 10:30:00,38.13,38.25,38.09,38.17,369700.0,29.5616,29.6547,29.5306,29.5927,369700.0
2013-02-27 11:00:00,38.17,38.3,38.17,38.25,541500.0,29.5927,29.6934,29.5927,29.6547,541500.0
2013-02-27 11:30:00,38.25,38.34,38.21,38.28,353400.0,29.6547,29.7245,29.6237,29.6779,353400.0
2013-02-27 12:00:00,38.29,38.37,38.27,38.36,292800.0,29.6857,29.7477,29.6702,29.74,292800.0
2013-02-27 12:30:00,38.36,38.4,38.3,38.33,288600.0,29.74,29.771,29.6934,29.7167,288600.0
2013-02-27 13:00:00,38.34,38.35,38.3,38.33,275200.0,29.7245,29.7322,29.6934,29.7167,275200.0
2013-02-27 13:30:00,38.33,38.41,38.33,38.4,483800.0,29.7167,29.7787,29.7167,29.771,483800.0
2013-02-27 14:00:00,38.4,38.51,38.38,38.47,403700.0,29.771,29.8563,29.7555,29.8252,403700.0
2013-02-27 14:30:00,38.47,38.51,38.44,38.49,474500.0,29.8252,29.8563,29.802,29.8408,474500.0
2013-02-27 15:00:00,38.49,38.56,38.46,38.5,686000.0,29.8408,29.895,29.8175,29.8485,686000.0
2013-02-27 15:30:00,38.5,38.55,38.41,38.41,2569200.0,29.8485,29.8873,29.7787,29.7787,2569200.0
2013-02-28 09:30:00,38.4,38.59,38.35,38.52,938700.0,29.771,29.9183,29.7322,29.864,938700.0
2013-02-28 10:00:00,38.52,38.53,38.41,38.52,637900.0,29.864,29.8718,29.7787,29.864,637900.0
2013-02-28 10:30:00,38.52,38.54,38.42,38.47,729700.0,29.864,29.8795,29.7865,29.8252,729700.0
2013-02-28 11:00:00,38.47,38.63,38.45,38.62,306900.0,29.8252,29.9493,29.8097,29.9415,306900.0
2013-02-28 11:30:00,38.63,38.63,38.53,38.56,222900.0,29.9493,29.9493,29.8718,29.895,222900.0
2013-02-28 12:00:00,38.56,38.57,38.53,38.57,217900.0,29.895,29.9028,29.8718,29.9028,217900.0
2013-02-28 12:30:00,38.57,38.65,38.55,38.6,157900.0,29.9028,29.9648,29.8873,29.926,157900.0
2013-02-28 13:00:00,38.59,38.69,38.58,38.66,262000.0,29.9183,29.9958,29.9105,29.9725,262000.0
2013-02-28 13:30:00,38.67,38.69,38.63,38.67,449700.0,29.9803,29.9958,29.9493,29.9803,449700.0
2013-02-28 14:00:00,38.66,38.71,38.65,38.7,197900.0,29.9725,30.0113,29.9648,30.0036,197900.0
2013-02-28 14:30:00,38.69,38.71,38.58,38.63,456700.0,29.9958,30.0113,29.9105,29.9493,456700.0
2013-02-28 15:00:00,38.62,38.65,38.53,38.6,502500.0,29.9415,29.9648,29.8718,29.926,502500.0
2013-02-28 15:30:00,38.59,38.62,38.47,38.48,1692400.0,29.9183,29.9415,29.8252,29.833,1692400.0
2013-03-01 09:30:00,38.24,38.37,38.01,38.22,1564500.0,29.6469,29.7477,29.4686,29.6314,1564500.0
2013-03-01 10:00:00,38.24,38.47,38.19,38.3,866800.0,29.6469,29.8252,29.6082,29.6934,866800.0
2013-03-01 10:30:00,38.3,38.49,38.28,38.49,603400.0,29.6934,29.8408,29.6779,29.8408,603400.0
2013-03-01 11:00:00,38.5,38.55,38.35,38.37,374100.0,29.8485,29.8873,29.7322,29.7477,374100.0
2013-03-01 11:30:00,38.37,38.38,38.26,38.37,696400.0,29.7477,29.7555,29.6624,29.7477,696400.0
2013-03-01 12:00:00,38.37,38.65,38.37,38.59,1472900.0,29.7477,29.9648,29.7477,29.9183,1472900.0
2013-03-01 12:30:00,38.59,38.63,38.54,38.58,696000.0,29.9183,29.9493,29.8795,29.9105,696000.0
2013-03-01 13:00:00,38.58,38.59,38.52,38.55,608300.0,29.9105,29.9183,29.864,29.8873,608300.0
2013-03-01 13:30:00,38.56,38.57,38.45,38.51,452700.0,29.895,29.9028,29.8097,29.8563,452700.0
2013-03-01 14:00:00,38.51,38.59,38.47,38.48,224000.0,29.8563,29.9183,29.8252,29.833,224000.0
2013-03-01 14:30:00,38.49,38.52,38.4,38.49,292700.0,29.8408,29.864,29.771,29.8408,292700.0
2013-03-01 15:00:00,38.5,38.52,38.42,38.44,492700.0,29.8485,29.864,29.7865,29.802,492700.0
2013-03-01 15:30:00,38.44,38.54,38.42,38.52,977600.0,29.802,29.8795,29.7865,29.864,977600.0
2013-03-04 09:30:00,38.35,38.48,38.21,38.42,1458100.0,29.7322,29.833,29.6237,29.7865,1458100.0
2013-03-04 10:00:00,38.42,38.45,38.27,38.29,1077700.0,29.7865,29.8097,29.6702,29.6857,1077700.0
2013-03-04 10:30:00,38.28,38.38,38.27,38.34,722600.0,29.6779,29.7555,29.6702,29.7245,722600.0
2013-03-04 11:00:00,38.34,38.41,38.29,38.39,984600.0,29.7245,29.7787,29.6857,29.7632,984600.0
2013-03-04 11:30:00,38.39,38.42,38.36,38.4,288800.0,29.7632,29.7865,29.74,29.771,288800.0
2013-03-04 12:00:00,38.4,38.41,38.24,38.24,463100.0,29.771,29.7787,29.6469,29.6469,463100.0
2013-03-04 12:30:00,38.23,38.32,38.2,38.3,407400.0,29.6392,29.709,29.6159,29.6934,407400.0
2013-03-04 13:00:00,38.3,38.35,38.22,38.35,249500.0,29.6934,29.7322,29.6314,29.7322,249500.0
2013-03-04 13:30:00,38.36,38.4,38.32,38.38,351800.0,29.74,29.771,29.709,29.7555,351800.0
2013-03-04 14:00:00,38.38,38.46,38.35,38.46,770300.0,29.7555,29.8175,29.7322,29.8175,770300.0
2013-03-04 14:30:00,38.45,38.54,38.45,38.51,444900.0,29.8097,29.8795,29.8097,29.8563,444900.0
2013-03-04 15:00:00,38.52,38.54,38.44,38.5,498500.0,29.864,29.8795,29.802,29.8485,498500.0
2013-03-04 15:30:00,38.5,38.57,38.48,38.57,1077300.0,29.8485,29.9028,29.833,29.9028,1077300.0
2013-03-05 09:30:00,38.86,39.04,38.73,38.95,1412000.0,30.1276,30.2672,30.0268,30.1974,1412000.0
2013-03-05 10:00:00,38.96,39.05,38.92,39.04,882800.0,30.2051,30.2749,30.1741,30.2672,882800.0
2013-03-05 10:30:00,39.04,39.11,39.01,39.09,638300.0,30.2672,30.3214,30.2439,30.3059,638300.0
2013-03-05 11:00:00,39.08,39.1,38.99,39.02,918000.0,30.2982,30.3137,30.2284,30.2517,918000.0
2013-03-05 11:30:00,39.02,39.03,38.95,38.97,246300.0,30.2517,30.2594,30.1974,30.2129,246300.0
2013-03-05 12:00:00,38.98,39.01,38.94,38.96,245600.0,30.2206,30.2439,30.1896,30.2051,245600.0
2013-03-05 12:30:00,38.95,38.98,38.91,38.95,312900.0,30.1974,30.2206,30.1664,30.1974,312900.0
2013-03-05 13:00:00,38.95,39.01,38.93,39.0,241400.0,30.1974,30.2439,30.1819,30.2361,241400.0
2013-03-05 13:30:00,38.99,39.03,38.91,38.91,731300.0,30.2284,30.2594,30.1664,30.1664,731300.0
2013-03-05 14:00:00,38.91,38.99,38.88,38.88,574400.0,30.1664,30.2284,30.1431,30.1431,574400.0
2013-03-05 14:30:00,38.88,38.96,38.84,38.91,686000.0,30.1431,30.2051,30.1121,30.1664,686000.0
2013-03-05 15:00:00,38.91,38.94,38.84,38.86,346200.0,30.1664,30.1896,30.1121,30.1276,346200.0
2013-03-05 15:30:00,38.86,38.9,38.76,38.83,1049600.0,30.1276,30.1586,30.0501,30.1043,1049600.0
2013-03-06 09:30:00,39.07,39.19,39.03,39.17,963000.0,30.2904,30.3835,30.2594,30.3679,963000.0
2013-03-06 10:00:00,39.17,39.2,39.12,39.17,875300.0,30.3679,30.3912,30.3292,30.3679,875300.0
2013-03-06 10:30:00,39.18,39.21,39.08,39.14,780500.0,30.3757,30.399,30.2982,30.3447,780500.0
2013-03-06 11:00:00,39.13,39.18,39.08,39.09,518400.0,30.3369,30.3757,30.2982,30.3059,518400.0
2013-03-06 11:30:00,39.09,39.17,39.09,39.11,296200.0,30.3059,30.3679,30.3059,30.3214,296200.0
2013-03-06 12:00:00,39.11,39.11,39.0,39.03,671000.0,30.3214,30.3214,30.2361,30.2594,671000.0
2013-03-06 12:30:00,39.04,39.13,39.02,39.03,217600.0,30.2672,30.3369,30.2517,30.2594,217600.0
2013-03-06 13:00:00,39.04,39.16,39.02,39.16,240100.0,30.2672,30.3602,30.2517,30.3602,240100.0
2013-03-06 13:30:00,39.16,39.22,39.14,39.17,550500.0,30.3602,30.4067,30.3447,30.3679,550500.0
2013-03-06 14:00:00,39.17,39.21,39.12,39.2,442700.0,30.3679,30.399,30.3292,30.3912,442700.0
2013-03-06 14:30:00,39.2,39.28,39.2,39.26,281900.0,30.3912,30.4532,30.3912,30.4377,281900.0
2013-03-06 15:00:00,39.25,39.27,39.15,39.18,685400.0,30.43,30.4455,30.3524,30.3757,685400.0
2013-03-06 15:30:00,39.19,39.19,39.09,39.15,1300500.0,30.3835,30.3835,30.3059,30.3524,1300500.0
2013-03-07 09:30:00,39.25,39.34,39.22,39.29,1031400.0,30.43,30.4997,30.4067,30.461,1031400.0
2013-03-07 10:00:00,39.29,39.32,39.21,39.27,273600.0,30.461,30.4842,30.399,30.4455,273600.0
2013-03-07 10:30:00,39.27,39.31,39.24,39.28,293000.0,30.4455,30.4765,30.4222,30.4532,293000.0
2013-03-07 11:00:00,39.27,39.3,39.23,39.27,183900.0,30.4455,30.4687,30.4145,30.4455,183900.0
2013-03-07 11:30:00,39.27,39.32,39.24,39.29,93000.0,30.4455,30.4842,30.4222,30.461,93000.0
2013-03-07 12:00:00,39.3,39.34,39.27,39.32,120700.0,30.4687,30.4997,30.4455,30.4842,120700.0
2013-03-07 12:30:00,39.31,39.35,39.27,39.33,238900.0,30.4765,30.5075,30.4455,30.492,238900.0
2013-03-07 13:00:00,39.33,39.37,39.31,39.35,142300.0,30.492,30.523,30.4765,30.5075,142300.0
2013-03-07 13:30:00,39.35,39.35,39.3,39.34,125300.0,30.5075,30.5075,30.4687,30.4997,125300.0
2013-03-07 14:00:00,39.35,39.35,39.24,39.28,170500.0,30.5075,30.5075,30.4222,30.4532,170500.0
2013-03-07 14:30:00,39.28,39.31,39.25,39.29,187300.0,30.4532,30.4765,30.43,30.461,187300.0
2013-03-07 15:00:00,39.3,39.32,39.27,39.3,310500.0,30.4687,30.4842,30.4455,30.4687,310500.0
2013-03-07 15:30:00,39.3,39.33,39.23,39.26,821700.0,30.4687,30.492,30.4145,30.4377,821700.0
2013-03-08 09:30:00,39.43,39.53,39.39,39.52,517100.0,30.5695,30.647,30.5385,30.6393,517100.0
2013-03-08 10:00:00,39.52,39.52,39.36,39.44,750200.0,30.6393,30.6393,30.5152,30.5773,750200.0
2013-03-08 10:30:00,39.44,39.5,39.41,39.47,213800.0,30.5773,30.6238,30.554,30.6005,213800.0
2013-03-08 11:00:00,39.47,39.51,39.43,39.48,267900.0,30.6005,30.6315,30.5695,30.6083,267900.0
2013-03-08 11:30:00,39.49,39.55,39.47,39.55,516100.0,30.616,30.6626,30.6005,30.6626,516100.0
2013-03-08 12:00:00,39.55,39.58,39.48,39.51,881100.0,30.6626,30.6858,30.6083,30.6315,881100.0
2013-03-08 12:30:00,39.51,39.54,39.48,39.54,178300.0,30.6315,30.6548,30.6083,30.6548,178300.0
2013-03-08 13:00:00,39.54,39.56,39.51,39.53,164600.0,30.6548,30.6703,30.6315,30.647,164600.0
2013-03-08 13:30:00,39.54,39.6,39.52,39.59,147000.0,30.6548,30.7013,30.6393,30.6936,147000.0
2013-03-08 14:00:00,39.59,39.6,39.54,39.6,105900.0,30.6936,30.7013,30.6548,30.7013,105900.0
2013-03-08 14:30:00,39.59,39.61,39.57,39.6,104900.0,30.6936,30.7091,30.6781,30.7013,104900.0
2013-03-08 15:00:00,39.59,39.65,39.59,39.59,280300.0,30.6936,30.7401,30.6936,30.6936,280300.0
2013-03-08 15:30:00,39.59,39.63,39.56,39.59,1199300.0,30.6936,30.7246,30.6703,30.6936,1199300.0
2013-03-11 09:30:00,39.52,39.61,39.46,39.54,320200.0,30.6393,30.7091,30.5928,30.6548,320200.0
2013-03-11 10:00:00,39.54,39.55,39.52,39.52,197600.0,30.6548,30.6626,30.6393,30.6393,197600.0
2013-03-11 10:30:00,39.52,39.61,39.42,39.45,1596800.0,30.6393,30.7091,30.5618,30.585,1596800.0
2013-03-11 11:00:00,39.45,39.57,39.44,39.56,920600.0,30.585,30.6781,30.5773,30.6703,920600.0
2013-03-11 11:30:00,39.55,39.61,39.53,39.61,251900.0,30.6626,30.7091,30.647,30.7091,251900.0
2013-03-11 12:00:00,39.61,39.66,39.61,39.64,234800.0,30.7091,30.7478,30.7091,30.7323,234800.0
2013-03-11 12:30:00,39.63,39.68,39.6,39.68,344200.0,30.7246,30.7633,30.7013,30.7633,344200.0
2013-03-11 13:00:00,39.68,39.74,39.67,39.72,589300.0,30.7633,30.8099,30.7556,30.7944,589300.0
2013-03-11 13:30:00,39.73,39.74,39.7,39.73,119900.0,30.8021,30.8099,30.7788,30.8021,119900.0
2013-03-11 14:00:00,39.74,39.82,39.71,39.81,388800.0,30.8099,30.8719,30.7866,30.8641,388800.0
2013-03-11 14:30:00,39.8,39.85,39.74,39.79,765200.0,30.8564,30.8951,30.8099,30.8486,765200.0
2013-03-11 15:00:00,39.79,39.8,39.74,39.75,410500.0,30.8486,30.8564,30.8099,30.8176,410500.0
2013-03-11 15:30:00,39.74,39.79,39.71,39.78,1288600.0,30.8099,30.8486,30.7866,30.8409,1288600.0
2013-03-12 09:30:00,39.82,39.89,39.72,39.89,517000.0,30.8719,30.9262,30.7944,30.9262,517000.0
2013-03-12 10:00:00,39.9,40.03,39.9,40.02,995100.0,30.9339,31.0347,30.9339,31.0269,995100.0
2013-03-12 10:30:00,40.03,40.04,39.88,39.89,304000.0,31.0347,31.0424,30.9184,30.9262,304000.0
2013-03-12 11:00:00,39.9,39.9,39.77,39.77,344900.0,30.9339,30.9339,30.8331,30.8331,344900.0
2013-03-12 11:30:00,39.76,39.88,39.74,39.86,439700.0,30.8254,30.9184,30.8099,30.9029,439700.0
2013-03-12 12:00:00,39.86,39.88,39.8,39.83,434900.0,30.9029,30.9184,30.8564,30.8796,434900.0
2013-03-12 12:30:00,39.83,39.88,39.81,39.86,208400.0,30.8796,30.9184,30.8641,30.9029,208400.0
2013-03-12 13:00:00,39.86,39.88,39.83,39.85,247300.0,30.9029,30.9184,30.8796,30.8951,247300.0
2013-03-12 13:30:00,39.84,39.88,39.79,39.8,158500.0,30.8874,30.9184,30.8486,30.8564,158500.0
2013-03-12 14:00:00,39.81,39.83,39.73,39.77,276300.0,30.8641,30.8796,30.8021,30.8331,276300.0
2013-03-12 14:30:00,39.78,39.83,39.77,39.79,201500.0,30.8409,30.8796,30.8331,30.8486,201500.0
2013-03-12 15:00:00,39.79,39.88,39.79,39.86,440400.0,30.8486,30.9184,30.8486,30.9029,440400.0
2013-03-12 15:30:00,39.85,39.87,39.8,39.83,1041900.0,30.8951,30.9106,30.8564,30.8796,1041900.0
2013-03-13 09:30:00,39.8,39.87,39.64,39.74,1001800.0,30.8564,30.9106,30.7323,30.8099,1001800.0
2013-03-13 10:00:00,39.74,39.74,39.66,39.7,686500.0,30.8099,30.8099,30.7478,30.7788,686500.0
2013-03-13 10:30:00,39.69,39.77,39.65,39.76,216500.0,30.7711,30.8331,30.7401,30.8254,216500.0
2013-03-13 11:00:00,39.77,39.81,39.76,39.78,197400.0,30.8331,30.8641,30.8254,30.8409,197400.0
2013-03-13 11:30:00,39.78,39.78,39.71,39.72,213200.0,30.8409,30.8409,30.7866,30.7944,213200.0
2013-03-13 12:00:00,39.72,39.8,39.72,39.79,552400.0,30.7944,30.8564,30.7944,30.8486,552400.0
2013-03-13 12:30:00,39.79,39.84,39.78,39.82,196000.0,30.8486,30.8874,30.8409,30.8719,196000.0
2013-03-13 13:00:00,39.82,39.83,39.78,39.8,401000.0,30.8719,30.8796,30.8409,30.8564,401000.0
2013-03-13 13:30:00,39.8,39.87,39.79,39.83,180100.0,30.8564,30.9106,30.8486,30.8796,180100.0
2013-03-13 14:00:00,39.84,39.85,39.77,39.8,174600.0,30.8874,30.8951,30.8331,30.8564,174600.0
2013-03-13 14:30:00,39.81,39.82,39.73,39.74,153700.0,30.8641,30.8719,30.8021,30.8099,153700.0
2013-03-13 15:00:00,39.74,39.76,39.68,39.72,276300.0,30.8099,30.8254,30.7633,30.7944,276300.0
2013-03-13 15:30:00,39.72,39.77,39.71,39.74,1143500.0,30.7944,30.8331,30.7866,30.8099,1143500.0
2013-03-14 09:30:00,39.86,39.94,39.77,39.87,1160200.0,30.9029,30.9649,30.8331,30.9106,1160200.0
2013-03-14 10:00:00,39.88,39.9,39.79,39.83,342600.0,30.9184,30.9339,30.8486,30.8796,342600.0
2013-03-14 10:30:00,39.83,39.87,39.8,39.85,147500.0,30.8796,30.9106,30.8564,30.8951,147500.0
2013-03-14 11:00:00,39.85,39.87,39.8,39.8,174700.0,30.8951,30.9106,30.8564,30.8564,174700.0
2013-03-14 11:30:00,39.8,39.9,39.8,39.89,175400.0,30.8564,30.9339,30.8564,30.9262,175400.0
2013-03-14 12:00:00,39.9,39.93,39.88,39.91,154900.0,30.9339,30.9572,30.9184,30.9417,154900.0
2013-03-14 12:30:00,39.91,39.96,39.91,39.94,178600.0,30.9417,30.9804,30.9417,30.9649,178600.0
2013-03-14 13:00:00,39.94,39.96,39.9,39.92,129400.0,30.9649,30.9804,30.9339,30.9494,129400.0
2013-03-14 13:30:00,39.92,39.96,39.9,39.91,131900.0,30.9494,30.9804,30.9339,30.9417,131900.0
2013-03-14 14:00:00,39.91,39.95,39.9,39.94,144800.0,30.9417,30.9727,30.9339,30.9649,144800.0
2013-03-14 14:30:00,39.94,39.98,39.91,39.98,153400.0,30.9649,30.9959,30.9417,30.9959,153400.0
2013-03-14 15:00:00,39.98,39.99,39.95,39.96,295300.0,30.9959,31.0037,30.9727,30.9804,295300.0
2013-03-14 15:30:00,39.96,40.02,39.95,39.98,1658200.0,30.9804,31.0269,30.9727,30.9959,1658200.0
2013-03-15 09:30:00,39.71,39.96,39.71,39.79,1012200.0,30.9134,31.108,30.9134,30.9757,1012200.0
2013-03-15 10:00:00,39.78,39.84,39.75,39.82,657900.0,30.9679,31.0146,30.9445,30.999,657900.0
2013-03-15 10:30:00,39.81,39.87,39.79,39.83,158800.0,30.9912,31.0379,30.9757,31.0068,158800.0
2013-03-15 11:00:00,39.84,39.93,39.83,39.9,481400.0,31.0146,31.0847,31.0068,31.0613,481400.0
2013-03-15 11:30:00,39.9,39.95,39.86,39.87,555200.0,31.0613,31.1002,31.0302,31.0379,555200.0
2013-03-15 12:00:00,39.88,39.91,39.84,39.89,85000.0,31.0457,31.0691,31.0146,31.0535,85000.0
2013-03-15 12:30:00,39.89,39.92,39.87,39.87,60600.0,31.0535,31.0769,31.0379,31.0379,60600.0
2013-03-15 13:00:00,39.87,39.89,39.86,39.88,155200.0,31.0379,31.0535,31.0302,31.0457,155200.0
2013-03-15 13:30:00,39.89,39.9,39.86,39.87,200000.0,31.0535,31.0613,31.0302,31.0379,200000.0
2013-03-15 14:00:00,39.87,39.88,39.8,39.81,238900.0,31.0379,31.0457,30.9835,30.9912,238900.0
2013-03-15 14:30:00,39.81,39.82,39.77,39.82,141600.0,30.9912,30.999,30.9601,30.999,141600.0
2013-03-15 15:00:00,39.82,39.84,39.75,39.79,309500.0,30.999,31.0146,30.9445,30.9757,309500.0
2013-03-15 15:30:00,39.79,39.87,39.77,39.85,1981000.0,30.9757,31.0379,30.9601,31.0224,1981000.0
2013-03-18 09:30:00,39.46,39.58,39.37,39.54,586600.0,30.7188,30.8122,30.6487,30.7811,586600.0
2013-03-18 10:00:00,39.53,39.61,39.47,39.59,535800.0,30.7733,30.8355,30.7266,30.82,535800.0
2013-03-18 10:30:00,39.6,39.63,39.53,39.55,447600.0,30.8278,30.8511,30.7733,30.7888,447600.0
2013-03-18 11:00:00,39.55,39.65,39.54,39.61,273600.0,30.7888,30.8667,30.7811,30.8355,273600.0
2013-03-18 11:30:00,39.62,39.63,39.59,39.61,231700.0,30.8433,30.8511,30.82,30.8355,231700.0
2013-03-18 12:00:00,39.62,39.69,39.62,39.64,207400.0,30.8433,30.8978,30.8433,30.8589,207400.0
2013-03-18 12:30:00,39.64,39.66,39.61,39.65,111300.0,30.8589,30.8745,30.8355,30.8667,111300.0
2013-03-18 13:00:00,39.66,39.66,39.55,39.55,153200.0,30.8745,30.8745,30.7888,30.7888,153200.0
2013-03-18 13:30:00,39.55,39.62,39.54,39.57,185000.0,30.7888,30.8433,30.7811,30.8044,185000.0
2013-03-18 14:00:00,39.56,39.7,39.56,39.7,232000.0,30.7966,30.9056,30.7966,30.9056,232000.0
2013-03-18 14:30:00,39.7,39.7,39.59,39.6,335800.0,30.9056,30.9056,30.82,30.8278,335800.0
2013-03-18 15:00:00,39.6,39.66,39.55,39.56,370800.0,30.8278,30.8745,30.7888,30.7966,370800.0
2013-03-18 15:30:00,39.56,39.58,39.51,39.57,1263200.0,30.7966,30.8122,30.7577,30.8044,1263200.0
2013-03-19 09:30:00,39.64,39.64,39.46,39.59,524400.0,30.8589,30.8589,30.7188,30.82,524400.0
2013-03-19 10:00:00,39.6,39.62,39.44,39.46,639500.0,30.8278,30.8433,30.7032,30.7188,639500.0
2013-03-19 10:30:00,39.46,39.49,39.41,39.45,555100.0,30.7188,30.7421,30.6798,30.711,555100.0
2013-03-19 11:00:00,39.45,39.52,39.4,39.48,480400.0,30.711,30.7655,30.6721,30.7343,480400.0
2013-03-19 11:30:00,39.48,39.51,39.16,39.2,553200.0,30.7343,30.7577,30.4852,30.5164,553200.0
2013-03-19 12:00:00,39.19,39.26,39.15,39.26,358500.0,30.5086,30.5631,30.4774,30.5631,358500.0
2013-03-19 12:30:00,39.26,39.28,39.2,39.2,178800.0,30.5631,30.5786,30.5164,30.5164,178800.0
2013-03-19 13:00:00,39.2,39.22,39.07,39.1,625100.0,30.5164,30.5319,30.4152,30.4385,625100.0
2013-03-19 13:30:00,39.1,39.19,39.05,39.17,477500.0,30.4385,30.5086,30.3996,30.493,477500.0
2013-03-19 14:00:00,39.17,39.29,39.16,39.26,320600.0,30.493,30.5864,30.4852,30.5631,320600.0
2013-03-19 14:30:00,39.26,39.35,39.21,39.24,427000.0,30.5631,30.6331,30.5242,30.5475,427000.0
2013-03-19 15:00:00,39.25,39.45,39.21,39.3,1020500.0,30.5553,30.711,30.5242,30.5942,1020500.0
2013-03-19 15:30:00,39.31,39.42,39.25,39.41,1197800.0,30.602,30.6876,30.5553,30.6798,1197800.0
2013-03-20 09:30:00,39.61,39.7,39.56,39.57,467700.0,30.8355,30.9056,30.7966,30.8044,467700.0
2013-03-20 10:00:00,39.57,39.62,39.55,39.6,277900.0,30.8044,30.8433,30.7888,30.8278,277900.0
2013-03-20 10:30:00,39.6,39.63,39.54,39.63,265600.0,30.8278,30.8511,30.7811,30.8511,265600.0
2013-03-20 11:00:00,39.63,39.63,39.54,39.59,341500.0,30.8511,30.8511,30.7811,30.82,341500.0
2013-03-20 11:30:00,39.59,39.62,39.56,39.59,157300.0,30.82,30.8433,30.7966,30.82,157300.0
2013-03-20 12:00:00,39.59,39.63,39.59,39.63,221900.0,30.82,30.8511,30.82,30.8511,221900.0
2013-03-20 12:30:00,39.63,39.68,39.6,39.65,228800.0,30.8511,30.89,30.8278,30.8667,228800.0
2013-03-20 13:00:00,39.64,39.68,39.62,39.63,124400.0,30.8589,30.89,30.8433,30.8511,124400.0
2013-03-20 13:30:00,39.62,39.64,39.6,39.61,150500.0,30.8433,30.8589,30.8278,30.8355,150500.0
2013-03-20 14:00:00,39.61,39.76,39.59,39.75,653400.0,30.8355,30.9523,30.82,30.9445,653400.0
2013-03-20 14:30:00,39.74,39.77,39.66,39.68,246500.0,30.9367,30.9601,30.8745,30.89,246500.0
2013-03-20 15:00:00,39.66,39.71,39.64,39.67,209500.0,30.8745,30.9134,30.8589,30.8823,209500.0
2013-03-20 15:30:00,39.66,39.76,39.64,39.7,793500.0,30.8745,30.9523,30.8589,30.9056,793500.0
2013-03-21 09:30:00,39.34,39.44,39.26,39.43,1044000.0,30.6254,30.7032,30.5631,30.6954,1044000.0
2013-03-21 10:00:00,39.43,39.45,39.26,39.32,445600.0,30.6954,30.711,30.5631,30.6098,445600.0
2013-03-21 10:30:00,39.32,39.33,39.23,39.28,948800.0,30.6098,30.6176,30.5397,30.5786,948800.0
2013-03-21 11:00:00,39.28,39.37,39.22,39.33,376300.0,30.5786,30.6487,30.5319,30.6176,376300.0
2013-03-21 11:30:00,39.33,39.41,39.32,39.36,212400.0,30.6176,30.6798,30.6098,30.6409,212400.0
2013-03-21 12:00:00,39.36,39.37,39.31,39.34,171600.0,30.6409,30.6487,30.602,30.6254,171600.0
2013-03-21 12:30:00,39.34,39.38,39.29,39.3,265400.0,30.6254,30.6565,30.5864,30.5942,265400.0
2013-03-21 13:00:00,39.29,39.34,39.17,39.22,237600.0,30.5864,30.6254,30.493,30.5319,237600.0
2013-03-21 13:30:00,39.22,39.22,39.14,39.15,286500.0,30.5319,30.5319,30.4697,30.4774,286500.0
2013-03-21 14:00:00,39.15,39.18,39.04,39.13,515400.0,30.4774,30.5008,30.3918,30.4619,515400.0
2013-03-21 14:30:00,39.13,39.17,39.09,39.14,345900.0,30.4619,30.493,30.4307,30.4697,345900.0
2013-03-21 15:00:00,39.14,39.2,39.1,39.15,253600.0,30.4697,30.5164,30.4385,30.4774,253600.0
2013-03-21 15:30:00,39.15,39.16,39.02,39.03,967900.0,30.4774,30.4852,30.3762,30.384,967900.0
2013-03-22 09:30:00,39.11,39.23,39.07,39.12,534100.0,30.4463,30.5397,30.4152,30.4541,534100.0
2013-03-22 10:00:00,39.12,39.19,39.11,39.19,422000.0,30.4541,30.5086,30.4463,30.5086,422000.0
2013-03-22 10:30:00,39.18,39.19,39.08,39.13,348100.0,30.5008,30.5086,30.4229,30.4619,348100.0
2013-03-22 11:00:00,39.13,39.18,39.05,39.09,553200.0,30.4619,30.5008,30.3996,30.4307,553200.0
2013-03-22 11:30:00,39.1,39.13,39.05,39.08,166000.0,30.4385,30.4619,30.3996,30.4229,166000.0
2013-03-22 12:00:00,39.08,39.09,39.0,39.04,322900.0,30.4229,30.4307,30.3607,30.3918,322900.0
2013-03-22 12:30:00,39.03,39.04,39.01,39.02,153700.0,30.384,30.3918,30.3685,30.3762,153700.0
2013-03-22 13:00:00,39.02,39.11,38.99,39.09,237600.0,30.3762,30.4463,30.3529,30.4307,237600.0
2013-03-22 13:30:00,39.08,39.1,39.02,39.02,166600.0,30.4229,30.4385,30.3762,30.3762,166600.0
2013-03-22 14:00:00,39.03,39.04,38.98,39.0,402100.0,30.384,30.3918,30.3451,30.3607,402100.0
2013-03-22 14:30:00,39.0,39.06,38.98,39.03,259900.0,30.3607,30.4074,30.3451,30.384,259900.0
2013-03-22 15:00:00,39.03,39.04,38.95,38.97,322000.0,30.384,30.3918,30.3217,30.3373,322000.0
2013-03-22 15:30:00,38.96,39.06,38.96,39.05,817500.0,30.3295,30.4074,30.3295,30.3996,817500.0
2013-03-25 09:30:00,39.16,39.21,38.97,39.17,507900.0,30.4852,30.5242,30.3373,30.493,507900.0
2013-03-25 10:00:00,39.17,39.17,39.03,39.06,480100.0,30.493,30.493,30.384,30.4074,480100.0
2013-03-25 10:30:00,39.05,39.1,38.9,38.93,375700.0,30.3996,30.4385,30.2828,30.3062,375700.0
2013-03-25 11:00:00,38.92,38.93,38.8,38.83,374400.0,30.2984,30.3062,30.205,30.2283,374400.0
2013-03-25 11:30:00,38.83,38.93,38.82,38.89,415100.0,30.2283,30.3062,30.2205,30.275,415100.0
2013-03-25 12:00:00,38.89,38.92,38.79,38.79,298800.0,30.275,30.2984,30.1972,30.1972,298800.0
2013-03-25 12:30:00,38.79,38.83,38.7,38.7,342000.0,30.1972,30.2283,30.1271,30.1271,342000.0
2013-03-25 13:00:00,38.69,38.7,38.58,38.69,436500.0,30.1193,30.1271,30.0337,30.1193,436500.0
2013-03-25 13:30:00,38.69,38.84,38.65,38.78,517000.0,30.1193,30.2361,30.0882,30.1894,517000.0
2013-03-25 14:00:00,38.79,38.81,38.71,38.75,331900.0,30.1972,30.2128,30.1349,30.1661,331900.0
2013-03-25 14:30:00,38.75,38.79,38.71,38.77,247000.0,30.1661,30.1972,30.1349,30.1816,247000.0
2013-03-25 15:00:00,38.77,38.78,38.7,38.72,280500.0,30.1816,30.1894,30.1271,30.1427,280500.0
2013-03-25 15:30:00,38.71,38.82,38.69,38.78,1212600.0,30.1349,30.2205,30.1193,30.1894,1212600.0
2013-03-26 09:30:00,38.98,39.06,38.88,39.02,431600.0,30.3451,30.4074,30.2673,30.3762,431600.0
2013-03-26 10:00:00,39.02,39.07,38.95,39.0,770700.0,30.3762,30.4152,30.3217,30.3607,770700.0
2013-03-26 10:30:00,39.0,39.06,38.86,38.92,449400.0,30.3607,30.4074,30.2517,30.2984,449400.0
2013-03-26 11:00:00,38.92,38.94,38.84,38.85,166800.0,30.2984,30.314,30.2361,30.2439,166800.0
2013-03-26 11:30:00,38.84,38.88,38.83,38.83,685900.0,30.2361,30.2673,30.2283,30.2283,685900.0
2013-03-26 12:00:00,38.83,38.89,38.83,38.88,821500.0,30.2283,30.275,30.2283,30.2673,821500.0
2013-03-26 12:30:00,38.88,38.94,38.85,38.92,161000.0,30.2673,30.314,30.2439,30.2984,161000.0
2013-03-26 13:00:00,38.91,38.95,38.9,38.95,196900.0,30.2906,30.3217,30.2828,30.3217,196900.0
2013-03-26 13:30:00,38.94,38.97,38.92,38.94,110200.0,30.314,30.3373,30.2984,30.314,110200.0
2013-03-26 14:00:00,38.94,39.0,38.94,38.95,139800.0,30.314,30.3607,30.314,30.3217,139800.0
2013-03-26 14:30:00,38.95,38.98,38.93,38.97,264200.0,30.3217,30.3451,30.3062,30.3373,264200.0
2013-03-26 15:00:00,38.98,39.04,38.98,39.01,281500.0,30.3451,30.3918,30.3451,30.3685,281500.0
2013-03-26 15:30:00,39.01,39.05,38.99,39.03,834200.0,30.3685,30.3996,30.3529,30.384,834200.0
2013-03-27 09:30:00,38.81,38.81,38.63,38.77,559500.0,30.2128,30.2128,30.0726,30.1816,559500.0
2013-03-27 10:00:00,38.76,38.79,38.7,38.76,449900.0,30.1738,30.1972,30.1271,30.1738,449900.0
2013-03-27 10:30:00,38.77,38.84,38.75,38.78,323500.0,30.1816,30.2361,30.1661,30.1894,323500.0
2013-03-27 11:00:00,38.79,38.89,38.77,38.86,368800.0,30.1972,30.275,30.1816,30.2517,368800.0
2013-03-27 11:30:00,38.85,38.93,38.84,38.9,234000.0,30.2439,30.3062,30.2361,30.2828,234000.0
2013-03-27 12:00:00,38.91,38.97,38.9,38.91,149500.0,30.2906,30.3373,30.2828,30.2906,149500.0
2013-03-27 12:30:00,38.9,38.94,38.89,38.93,179300.0,30.2828,30.314,30.275,30.3062,179300.0
2013-03-27 13:00:00,38.93,38.93,38.87,38.9,134300.0,30.3062,30.3062,30.2595,30.2828,134300.0
2013-03-27 13:30:00,38.89,38.94,38.88,38.92,122200.0,30.275,30.314,30.2673,30.2984,122200.0
2013-03-27 14:00:00,38.93,39.02,38.92,39.01,172100.0,30.3062,30.3762,30.2984,30.3685,172100.0
2013-03-27 14:30:00,39.01,39.04,38.97,39.02,261200.0,30.3685,30.3918,30.3373,30.3762,261200.0
2013-03-27 15:00:00,39.01,39.05,38.99,39.02,256900.0,30.3685,30.3996,30.3529,30.3762,256900.0
2013-03-27 15:30:00,39.02,39.06,39.0,39.04,828600.0,30.3762,30.4074,30.3607,30.3918,828600.0
2013-03-28 09:30:00,39.08,39.19,38.96,39.02,808400.0,30.4229,30.5086,30.3295,30.3762,808400.0
2013-03-28 10:00:00,39.02,39.06,38.99,39.03,472500.0,30.3762,30.4074,30.3529,30.384,472500.0
2013-03-28 10:30:00,39.04,39.23,39.04,39.2,596600.0,30.3918,30.5397,30.3918,30.5164,596600.0
2013-03-28 11:00:00,39.2,39.25,39.16,39.25,210500.0,30.5164,30.5553,30.4852,30.5553,210500.0
2013-03-28 11:30:00,39.25,39.25,39.17,39.21,175000.0,30.5553,30.5553,30.493,30.5242,175000.0
2013-03-28 12:00:00,39.2,39.2,39.07,39.09,491100.0,30.5164,30.5164,30.4152,30.4307,491100.0
2013-03-28 12:30:00,39.09,39.18,39.09,39.15,221100.0,30.4307,30.5008,30.4307,30.4774,221100.0
2013-03-28 13:00:00,39.15,39.15,39.11,39.11,201600.0,30.4774,30.4774,30.4463,30.4463,201600.0
2013-03-28 13:30:00,39.12,39.15,39.09,39.15,160900.0,30.4541,30.4774,30.4307,30.4774,160900.0
2013-03-28 14:00:00,39.15,39.2,39.15,39.19,107600.0,30.4774,30.5164,30.4774,30.5086,107600.0
2013-03-28 14:30:00,39.2,39.22,39.18,39.22,168600.0,30.5164,30.5319,30.5008,30.5319,168600.0
2013-03-28 15:00:00,39.22,39.23,39.17,39.22,239700.0,30.5319,30.5397,30.493,30.5319,239700.0
2013-03-28 15:30:00,39.22,39.28,39.2,39.21,1378700.0,30.5319,30.5786,30.5164,30.5242,1378700.0
2013-04-01 09:30:00,39.15,39.22,39.1,39.11,447600.0,30.4774,30.5319,30.4385,30.4463,447600.0
2013-04-01 10:00:00,39.11,39.14,39.01,39.06,1203000.0,30.4463,30.4697,30.3685,30.4074,1203000.0
2013-04-01 10:30:00,39.06,39.07,38.85,38.89,978400.0,30.4074,30.4152,30.2439,30.275,978400.0
2013-04-01 11:00:00,38.88,38.9,38.84,38.87,281200.0,30.2673,30.2828,30.2361,30.2595,281200.0
2013-04-01 11:30:00,38.87,38.89,38.83,38.85,206700.0,30.2595,30.275,30.2283,30.2439,206700.0
2013-04-01 12:00:00,38.84,38.87,38.82,38.84,175400.0,30.2361,30.2595,30.2205,30.2361,175400.0
2013-04-01 12:30:00,38.84,38.9,38.81,38.9,145000.0,30.2361,30.2828,30.2128,30.2828,145000.0
2013-04-01 13:00:00,38.9,38.94,38.88,38.93,346000.0,30.2828,30.314,30.2673,30.3062,346000.0
2013-04-01 13:30:00,38.94,38.98,38.84,38.87,221900.0,30.314,30.3451,30.2361,30.2595,221900.0
2013-04-01 14:00:00,38.87,38.89,38.84,38.86,153500.0,30.2595,30.275,30.2361,30.2517,153500.0
2013-04-01 14:30:00,38.85,38.87,38.81,38.83,317800.0,30.2439,30.2595,30.2128,30.2283,317800.0
2013-04-01 15:00:00,38.82,38.85,38.76,38.79,244700.0,30.2205,30.2439,30.1738,30.1972,244700.0
2013-04-01 15:30:00,38.79,38.85,38.75,38.84,941500.0,30.1972,30.2439,30.1661,30.2361,941500.0
2013-04-02 09:30:00,38.91,38.99,38.77,38.8,800200.0,30.2906,30.3529,30.1816,30.205,800200.0
2013-04-02 10:00:00,38.81,38.84,38.67,38.69,928900.0,30.2128,30.2361,30.1038,30.1193,928900.0
2013-04-02 10:30:00,38.68,38.75,38.64,38.74,593500.0,30.1116,30.1661,30.0804,30.1583,593500.0
2013-04-02 11:00:00,38.74,38.76,38.68,38.68,187100.0,30.1583,30.1738,30.1116,30.1116,187100.0
2013-04-02 11:30:00,38.68,38.74,38.67,38.69,216600.0,30.1116,30.1583,30.1038,30.1193,216600.0
2013-04-02 12:00:00,38.68,38.7,38.63,38.65,226600.0,30.1116,30.1271,30.0726,30.0882,226600.0
2013-04-02 12:30:00,38.65,38.65,38.59,38.62,252800.0,30.0882,30.0882,30.0415,30.0648,252800.0
2013-04-02 13:00:00,38.62,38.65,38.56,38.56,418300.0,30.0648,30.0882,30.0181,30.0181,418300.0
2013-04-02 13:30:00,38.57,38.65,38.57,38.64,229500.0,30.0259,30.0882,30.0259,30.0804,229500.0
2013-04-02 14:00:00,38.64,38.65,38.52,38.55,1363500.0,30.0804,30.0882,29.987,30.0104,1363500.0
2013-04-02 14:30:00,38.55,38.57,38.47,38.51,1069900.0,30.0104,30.0259,29.9481,29.9792,1069900.0
2013-04-02 15:00:00,38.51,38.54,38.45,38.47,427400.0,29.9792,30.0026,29.9325,29.9481,427400.0
2013-04-02 15:30:00,38.47,38.51,38.38,38.49,2032300.0,29.9481,29.9792,29.878,29.9636,2032300.0
2013-04-03 09:30:00,38.54,38.64,38.35,38.4,2332100.0,30.0026,30.0804,29.8547,29.8936,2332100.0
2013-04-03 10:00:00,38.39,38.4,38.28,38.33,1093900.0,29.8858,29.8936,29.8002,29.8391,1093900.0
2013-04-03 10:30:00,38.34,38.34,38.22,38.25,969300.0,29.8469,29.8469,29.7535,29.7768,969300.0
2013-04-03 11:00:00,38.26,38.29,38.2,38.25,646900.0,29.7846,29.808,29.7379,29.7768,646900.0
2013-04-03 11:30:00,38.26,38.28,38.18,38.26,1271100.0,29.7846,29.8002,29.7223,29.7846,1271100.0
2013-04-03 12:00:00,38.25,38.27,38.17,38.18,489300.0,29.7768,29.7924,29.7145,29.7223,489300.0
2013-04-03 12:30:00,38.17,38.2,38.08,38.15,1250200.0,29.7145,29.7379,29.6445,29.699,1250200.0
2013-04-03 13:00:00,38.15,38.2,38.09,38.12,1847900.0,29.699,29.7379,29.6523,29.6756,1847900.0
2013-04-03 13:30:00,38.12,38.14,37.99,38.0,463000.0,29.6756,29.6912,29.5744,29.5822,463000.0
2013-04-03 14:00:00,38.0,38.05,37.96,38.02,624700.0,29.5822,29.6211,29.5511,29.5978,624700.0
2013-04-03 14:30:00,38.02,38.2,38.02,38.2,458100.0,29.5978,29.7379,29.5978,29.7379,458100.0
2013-04-03 15:00:00,38.21,38.21,38.12,38.14,589900.0,29.7457,29.7457,29.6756,29.6912,589900.0
2013-04-03 15:30:00,38.14,38.23,38.03,38.16,1833200.0,29.6912,29.7612,29.6055,29.7067,1833200.0
2013-04-04 09:30:00,38.2,38.55,38.19,38.51,1229600.0,29.7379,30.0104,29.7301,29.9792,1229600.0
2013-04-04 10:00:00,38.51,38.64,38.42,38.48,1626200.0,29.9792,30.0804,29.9092,29.9559,1626200.0
2013-04-04 10:30:00,38.47,38.61,38.46,38.51,917300.0,29.9481,30.0571,29.9403,29.9792,917300.0
2013-04-04 11:00:00,38.52,38.57,38.48,38.49,556700.0,29.987,30.0259,29.9559,29.9636,556700.0
2013-04-04 11:30:00,38.49,38.49,38.42,38.45,304700.0,29.9636,29.9636,29.9092,29.9325,304700.0
2013-04-04 12:00:00,38.44,38.44,38.33,38.38,488000.0,29.9247,29.9247,29.8391,29.878,488000.0
2013-04-04 12:30:00,38.37,38.39,38.33,38.37,283000.0,29.8702,29.8858,29.8391,29.8702,283000.0
2013-04-04 13:00:00,38.37,38.37,38.23,38.33,569600.0,29.8702,29.8702,29.7612,29.8391,569600.0
2013-04-04 13:30:00,38.33,38.48,38.32,38.43,722200.0,29.8391,29.9559,29.8313,29.9169,722200.0
2013-04-04 14:00:00,38.43,38.52,38.39,38.51,224900.0,29.9169,29.987,29.8858,29.9792,224900.0
2013-04-04 14:30:00,38.51,38.52,38.45,38.45,300600.0,29.9792,29.987,29.9325,29.9325,300600.0
2013-04-04 15:00:00,38.45,38.51,38.41,38.43,706100.0,29.9325,29.9792,29.9014,29.9169,706100.0
2013-04-04 15:30:00,38.44,38.49,38.42,38.47,937500.0,29.9247,29.9636,29.9092,29.9481,937500.0
2013-04-05 09:30:00,37.95,38.21,37.95,38.16,1316000.0,29.5433,29.7457,29.5433,29.7067,1316000.0
2013-04-05 10:00:00,38.16,38.16,38.01,38.05,580300.0,29.7067,29.7067,29.59,29.6211,580300.0
2013-04-05 10:30:00,38.05,38.11,38.04,38.06,557300.0,29.6211,29.6678,29.6133,29.6289,557300.0
2013-04-05 11:00:00,38.05,38.21,38.05,38.17,673100.0,29.6211,29.7457,29.6211,29.7145,673100.0
2013-04-05 11:30:00,38.17,38.19,38.09,38.1,307400.0,29.7145,29.7301,29.6523,29.66,307400.0
2013-04-05 12:00:00,38.09,38.16,38.09,38.15,224300.0,29.6523,29.7067,29.6523,29.699,224300.0
2013-04-05 12:30:00,38.15,38.24,38.15,38.16,286600.0,29.699,29.769,29.699,29.7067,286600.0
2013-04-05 13:00:00,38.17,38.26,38.16,38.25,324900.0,29.7145,29.7846,29.7067,29.7768,324900.0
2013-04-05 13:30:00,38.24,38.27,38.18,38.19,283600.0,29.769,29.7924,29.7223,29.7301,283600.0
2013-04-05 14:00:00,38.19,38.24,38.18,38.22,311900.0,29.7301,29.769,29.7223,29.7535,311900.0
2013-04-05 14:30:00,38.22,38.28,38.21,38.26,276600.0,29.7535,29.8002,29.7457,29.7846,276600.0
2013-04-05 15:00:00,38.25,38.27,38.19,38.19,668100.0,29.7768,29.7924,29.7301,29.7301,668100.0
2013-04-05 15:30:00,38.2,38.34,38.18,38.3,959500.0,29.7379,29.8469,29.7223,29.8157,959500.0
2013-04-08 09:30:00,38.4,38.4,38.2,38.25,448700.0,29.8936,29.8936,29.7379,29.7768,448700.0
2013-04-08 10:00:00,38.25,38.26,38.16,38.19,342400.0,29.7768,29.7846,29.7067,29.7301,342400.0
2013-04-08 10:30:00,38.19,38.23,38.14,38.19,326600.0,29.7301,29.7612,29.6912,29.7301,326600.0
2013-04-08 11:00:00,38.19,38.21,38.13,38.18,217400.0,29.7301,29.7457,29.6834,29.7223,217400.0
2013-04-08 11:30:00,38.18,38.21,38.14,38.15,137900.0,29.7223,29.7457,29.6912,29.699,137900.0
2013-04-08 12:00:00,38.16,38.22,38.14,38.16,172300.0,29.7067,29.7535,29.6912,29.7067,172300.0
2013-04-08 12:30:00,38.16,38.22,38.16,38.18,217700.0,29.7067,29.7535,29.7067,29.7223,217700.0
2013-04-08 13:00:00,38.18,38.26,38.18,38.25,145200.0,29.7223,29.7846,29.7223,29.7768,145200.0
2013-04-08 13:30:00,38.25,38.35,38.24,38.35,207700.0,29.7768,29.8547,29.769,29.8547,207700.0
2013-04-08 14:00:00,38.34,38.39,38.33,38.35,150100.0,29.8469,29.8858,29.8391,29.8547,150100.0
2013-04-08 14:30:00,38.35,38.36,38.32,38.34,102700.0,29.8547,29.8624,29.8313,29.8469,102700.0
2013-04-08 15:00:00,38.35,38.36,38.31,38.35,147800.0,29.8547,29.8624,29.8235,29.8547,147800.0
2013-04-08 15:30:00,38.34,38.45,38.33,38.44,1287300.0,29.8469,29.9325,29.8391,29.9247,1287300.0
2013-04-09 09:30:00,38.49,38.71,38.49,38.54,724100.0,29.9636,30.1349,29.9636,30.0026,724100.0
2013-04-09 10:00:00,38.54,38.74,38.54,38.74,814900.0,30.0026,30.1583,30.0026,30.1583,814900.0
2013-04-09 10:30:00,38.75,38.82,38.65,38.67,1294600.0,30.1661,30.2205,30.0882,30.1038,1294600.0
2013-04-09 11:00:00,38.68,38.77,38.63,38.7,759000.0,30.1116,30.1816,30.0726,30.1271,759000.0
2013-04-09 11:30:00,38.7,38.84,38.69,38.84,502000.0,30.1271,30.2361,30.1193,30.2361,502000.0
2013-04-09 12:00:00,38.83,38.87,38.8,38.87,465500.0,30.2283,30.2595,30.205,30.2595,465500.0
2013-04-09 12:30:00,38.87,38.92,38.81,38.83,225200.0,30.2595,30.2984,30.2128,30.2283,225200.0
2013-04-09 13:00:00,38.83,38.93,38.82,38.9,451300.0,30.2283,30.3062,30.2205,30.2828,451300.0
2013-04-09 13:30:00,38.91,38.97,38.88,38.9,309000.0,30.2906,30.3373,30.2673,30.2828,309000.0
2013-04-09 14:00:00,38.89,38.95,38.89,38.94,279300.0,30.275,30.3217,30.275,30.314,279300.0
2013-04-09 14:30:00,38.94,38.97,38.91,38.97,259400.0,30.314,30.3373,30.2906,30.3373,259400.0
2013-04-09 15:00:00,38.96,39.02,38.93,38.94,491100.0,30.3295,30.3762,30.3062,30.314,491100.0
2013-04-09 15:30:00,38.94,38.95,38.85,38.86,1209600.0,30.314,30.3217,30.2439,30.2517,1209600.0
2013-04-10 09:30:00,38.99,39.0,38.85,38.9,398700.0,30.3529,30.3607,30.2439,30.2828,398700.0
2013-04-10 10:00:00,38.9,38.92,38.84,38.91,857600.0,30.2828,30.2984,30.2361,30.2906,857600.0
2013-04-10 10:30:00,38.9,38.98,38.89,38.98,617500.0,30.2828,30.3451,30.275,30.3451,617500.0
2013-04-10 11:00:00,38.98,39.04,38.94,38.96,597600.0,30.3451,30.3918,30.314,30.3295,597600.0
2013-04-10 11:30:00,38.97,39.02,38.94,38.99,338400.0,30.3373,30.3762,30.314,30.3529,338400.0
2013-04-10 12:00:00,38.99,39.05,38.99,39.01,328900.0,30.3529,30.3996,30.3529,30.3685,328900.0
2013-04-10 12:30:00,39.01,39.1,39.01,39.06,318900.0,30.3685,30.4385,30.3685,30.4074,318900.0
2013-04-10 13:00:00,39.06,39.09,39.03,39.06,316900.0,30.4074,30.4307,30.384,30.4074,316900.0
2013-04-10 13:30:00,39.07,39.13,39.02,39.13,225900.0,30.4152,30.4619,30.3762,30.4619,225900.0
2013-04-10 14:00:00,39.13,39.17,39.12,39.14,217800.0,30.4619,30.493,30.4541,30.4697,217800.0
2013-04-10 14:30:00,39.14,39.15,39.11,39.12,264700.0,30.4697,30.4774,30.4463,30.4541,264700.0
2013-04-10 15:00:00,39.11,39.13,39.08,39.11,466200.0,30.4463,30.4619,30.4229,30.4463,466200.0
2013-04-10 15:30:00,39.11,39.17,39.07,39.14,1003100.0,30.4463,30.493,30.4152,30.4697,1003100.0
2013-04-11 09:30:00,39.22,39.26,39.09,39.2,705900.0,30.5319,30.5631,30.4307,30.5164,705900.0
2013-04-11 10:00:00,39.21,39.29,39.2,39.27,621700.0,30.5242,30.5864,30.5164,30.5709,621700.0
2013-04-11 10:30:00,39.27,39.5,39.27,39.48,2288900.0,30.5709,30.7499,30.5709,30.7343,2288900.0
2013-04-11 11:00:00,39.48,39.5,39.42,39.48,219500.0,30.7343,30.7499,30.6876,30.7343,219500.0
2013-04-11 11:30:00,39.49,39.5,39.35,39.36,201300.0,30.7421,30.7499,30.6331,30.6409,201300.0
2013-04-11 12:00:00,39.37,39.4,39.34,39.36,240700.0,30.6487,30.6721,30.6254,30.6409,240700.0
2013-04-11 12:30:00,39.36,39.47,39.35,39.47,129400.0,30.6409,30.7266,30.6331,30.7266,129400.0
2013-04-11 13:00:00,39.47,39.49,39.42,39.43,237700.0,30.7266,30.7421,30.6876,30.6954,237700.0
2013-04-11 13:30:00,39.42,39.47,39.34,39.35,253500.0,30.6876,30.7266,30.6254,30.6331,253500.0
2013-04-11 14:00:00,39.35,39.37,39.27,39.29,178000.0,30.6331,30.6487,30.5709,30.5864,178000.0
2013-04-11 14:30:00,39.29,39.34,39.28,39.34,105500.0,30.5864,30.6254,30.5786,30.6254,105500.0
2013-04-11 15:00:00,39.34,39.34,39.25,39.29,607800.0,30.6254,30.6254,30.5553,30.5864,607800.0
2013-04-11 15:30:00,39.29,39.34,39.24,39.31,1207300.0,30.5864,30.6254,30.5475,30.602,1207300.0
2013-04-12 09:30:00,39.09,39.23,38.97,38.98,1895700.0,30.4307,30.5397,30.3373,30.3451,1895700.0
2013-04-12 10:00:00,38.95,38.96,38.83,38.85,661800.0,30.3217,30.3295,30.2283,30.2439,661800.0
2013-04-12 10:30:00,38.85,38.86,38.66,38.7,552100.0,30.2439,30.2517,30.096,30.1271,552100.0
2013-04-12 11:00:00,38.69,38.74,38.6,38.65,818400.0,30.1193,30.1583,30.0493,30.0882,818400.0
2013-04-12 11:30:00,38.65,38.7,38.58,38.65,1443700.0,30.0882,30.1271,30.0337,30.0882,1443700.0
2013-04-12 12:00:00,38.65,38.65,38.56,38.57,694300.0,30.0882,30.0882,30.0181,30.0259,694300.0
2013-04-12 12:30:00,38.57,38.66,38.57,38.65,672300.0,30.0259,30.096,30.0259,30.0882,672300.0
2013-04-12 13:00:00,38.65,38.7,38.62,38.64,409100.0,30.0882,30.1271,30.0648,30.0804,409100.0
2013-04-12 13:30:00,38.63,38.69,38.61,38.62,459400.0,30.0726,30.1193,30.0571,30.0648,459400.0
2013-04-12 14:00:00,38.63,38.68,38.63,38.66,306300.0,30.0726,30.1116,30.0726,30.096,306300.0
2013-04-12 14:30:00,38.65,38.69,38.64,38.69,278400.0,30.0882,30.1193,30.0804,30.1193,278400.0
2013-04-12 15:00:00,38.68,38.78,38.67,38.71,756300.0,30.1116,30.1894,30.1038,30.1349,756300.0
2013-04-12 15:30:00,38.72,38.76,38.71,38.76,1035100.0,30.1427,30.1738,30.1349,30.1738,1035100.0
2013-04-15 09:30:00,38.35,38.44,37.9,37.98,1567700.0,29.8547,29.9247,29.5043,29.5666,1567700.0
2013-04-15 10:00:00,37.98,37.98,37.69,37.83,1580800.0,29.5666,29.5666,29.3409,29.4499,1580800.0
2013-04-15 10:30:00,37.83,37.88,37.77,37.86,729700.0,29.4499,29.4888,29.4031,29.4732,729700.0
2013-04-15 11:00:00,37.86,37.86,37.72,37.78,572200.0,29.4732,29.4732,29.3642,29.4109,572200.0
2013-04-15 11:30:00,37.77,37.84,37.7,37.72,504900.0,29.4031,29.4576,29.3486,29.3642,504900.0
2013-04-15 12:00:00,37.72,37.76,37.7,37.75,518300.0,29.3642,29.3954,29.3486,29.3876,518300.0
2013-04-15 12:30:00,37.74,37.75,37.56,37.62,538800.0,29.3798,29.3876,29.2397,29.2864,538800.0
2013-04-15 13:00:00,37.62,37.63,37.51,37.54,1017400.0,29.2864,29.2942,29.2007,29.2241,1017400.0
2013-04-15 13:30:00,37.54,37.58,37.52,37.54,258400.0,29.2241,29.2552,29.2085,29.2241,258400.0
2013-04-15 14:00:00,37.53,37.54,37.43,37.45,833000.0,29.2163,29.2241,29.1385,29.154,833000.0
2013-04-15 14:30:00,37.46,37.64,37.43,37.45,1651600.0,29.1618,29.3019,29.1385,29.154,1651600.0
2013-04-15 15:00:00,37.44,37.51,37.34,37.39,1210300.0,29.1462,29.2007,29.0684,29.1073,1210300.0
2013-04-15 15:30:00,37.39,37.42,37.26,37.28,2905900.0,29.1073,29.1307,29.0061,29.0217,2905900.0
2013-04-16 09:30:00,37.63,38.0,37.63,37.81,1497400.0,29.2942,29.5822,29.2942,29.4343,1497400.0
2013-04-16 10:00:00,37.81,37.89,37.76,37.82,803700.0,29.4343,29.4966,29.3954,29.4421,803700.0
2013-04-16 10:30:00,37.83,37.87,37.69,37.73,851800.0,29.4499,29.481,29.3409,29.372,851800.0
2013-04-16 11:00:00,37.74,37.84,37.72,37.75,1162100.0,29.3798,29.4576,29.3642,29.3876,1162100.0
2013-04-16 11:30:00,37.76,37.92,37.76,37.88,264200.0,29.3954,29.5199,29.3954,29.4888,264200.0
2013-04-16 12:00:00,37.89,37.91,37.84,37.87,273100.0,29.4966,29.5121,29.4576,29.481,273100.0
2013-04-16 12:30:00,37.87,37.97,37.84,37.97,212700.0,29.481,29.5588,29.4576,29.5588,212700.0
2013-04-16 13:00:00,37.97,38.0,37.94,37.96,280200.0,29.5588,29.5822,29.5355,29.5511,280200.0
2013-04-16 13:30:00,37.96,37.98,37.92,37.96,461800.0,29.5511,29.5666,29.5199,29.5511,461800.0
2013-04-16 14:00:00,37.96,37.98,37.91,37.94,482800.0,29.5511,29.5666,29.5121,29.5355,482800.0
2013-04-16 14:30:00,37.94,37.94,37.82,37.83,1043200.0,29.5355,29.5355,29.4421,29.4499,1043200.0
2013-04-16 15:00:00,37.83,37.92,37.82,37.91,546500.0,29.4499,29.5199,29.4421,29.5121,546500.0
2013-04-16 15:30:00,37.9,38.01,37.9,37.98,1300300.0,29.5043,29.59,29.5043,29.5666,1300300.0
2013-04-17 09:30:00,37.65,37.73,37.37,37.54,2106700.0,29.3097,29.372,29.0918,29.2241,2106700.0
2013-04-17 10:00:00,37.54,37.58,37.41,37.52,919200.0,29.2241,29.2552,29.1229,29.2085,919200.0
2013-04-17 10:30:00,37.52,37.52,37.27,37.29,719300.0,29.2085,29.2085,29.0139,29.0295,719300.0
2013-04-17 11:00:00,37.29,37.42,37.24,37.39,434500.0,29.0295,29.1307,28.9905,29.1073,434500.0
2013-04-17 11:30:00,37.39,37.43,37.34,37.4,344900.0,29.1073,29.1385,29.0684,29.1151,344900.0
2013-04-17 12:00:00,37.4,37.42,37.25,37.26,365600.0,29.1151,29.1307,28.9983,29.0061,365600.0
2013-04-17 12:30:00,37.27,37.31,37.23,37.3,306800.0,29.0139,29.045,28.9828,29.0373,306800.0
2013-04-17 13:00:00,37.29,37.36,37.24,37.3,513600.0,29.0295,29.084,28.9905,29.0373,513600.0
2013-04-17 13:30:00,37.3,37.5,37.3,37.38,375900.0,29.0373,29.193,29.0373,29.0995,375900.0
2013-04-17 14:00:00,37.39,37.48,37.35,37.45,452800.0,29.1073,29.1774,29.0762,29.154,452800.0
2013-04-17 14:30:00,37.46,37.47,37.32,37.43,442900.0,29.1618,29.1696,29.0528,29.1385,442900.0
2013-04-17 15:00:00,37.43,37.55,37.41,37.52,763100.0,29.1385,29.2319,29.1229,29.2085,763100.0
2013-04-17 15:30:00,37.52,37.52,37.37,37.43,1430400.0,29.2085,29.2085,29.0918,29.1385,1430400.0
2013-04-18 09:30:00,37.57,37.67,37.33,37.34,2341800.0,29.2474,29.3253,29.0606,29.0684,2341800.0
2013-04-18 10:00:00,37.33,37.34,37.1,37.28,2069500.0,29.0606,29.0684,28.8816,29.0217,2069500.0
2013-04-18 10:30:00,37.29,37.52,37.29,37.47,892100.0,29.0295,29.2085,29.0295,29.1696,892100.0
2013-04-18 11:00:00,37.47,37.62,37.39,37.51,1134000.0,29.1696,29.2864,29.1073,29.2007,1134000.0
2013-04-18 11:30:00,37.5,37.57,37.33,37.39,823900.0,29.193,29.2474,29.0606,29.1073,823900.0
2013-04-18 12:00:00,37.39,37.41,37.32,37.35,1159100.0,29.1073,29.1229,29.0528,29.0762,1159100.0
2013-04-18 12:30:00,37.34,37.47,37.32,37.45,987400.0,29.0684,29.1696,29.0528,29.154,987400.0
2013-04-18 13:00:00,37.45,37.48,37.4,37.44,203800.0,29.154,29.1774,29.1151,29.1462,203800.0
2013-04-18 13:30:00,37.44,37.44,37.32,37.37,329500.0,29.1462,29.1462,29.0528,29.0918,329500.0
2013-04-18 14:00:00,37.37,37.39,37.24,37.29,1079200.0,29.0918,29.1073,28.9905,29.0295,1079200.0
2013-04-18 14:30:00,37.29,37.31,37.15,37.2,553100.0,29.0295,29.045,28.9205,28.9594,553100.0
2013-04-18 15:00:00,37.2,37.34,37.19,37.3,820400.0,28.9594,29.0684,28.9516,29.0373,820400.0
2013-04-18 15:30:00,37.31,37.41,37.29,37.33,1842500.0,29.045,29.1229,29.0295,29.0606,1842500.0
2013-04-19 09:30:00,37.54,37.72,37.45,37.56,1326200.0,29.2241,29.3642,29.154,29.2397,1326200.0
2013-04-19 10:00:00,37.56,37.7,37.49,37.54,1688700.0,29.2397,29.3486,29.1852,29.2241,1688700.0
2013-04-19 10:30:00,37.54,37.62,37.5,37.59,729600.0,29.2241,29.2864,29.193,29.263,729600.0
2013-04-19 11:00:00,37.59,37.7,37.59,37.65,1272200.0,29.263,29.3486,29.263,29.3097,1272200.0
2013-04-19 11:30:00,37.65,37.73,37.64,37.68,569100.0,29.3097,29.372,29.3019,29.3331,569100.0
2013-04-19 12:00:00,37.67,37.67,37.61,37.63,242300.0,29.3253,29.3253,29.2786,29.2942,242300.0
2013-04-19 12:30:00,37.64,37.68,37.52,37.55,296400.0,29.3019,29.3331,29.2085,29.2319,296400.0
2013-04-19 13:00:00,37.56,37.64,37.54,37.64,270200.0,29.2397,29.3019,29.2241,29.3019,270200.0
2013-04-19 13:30:00,37.64,37.66,37.59,37.65,164700.0,29.3019,29.3175,29.263,29.3097,164700.0
2013-04-19 14:00:00,37.65,37.73,37.64,37.71,534700.0,29.3097,29.372,29.3019,29.3564,534700.0
2013-04-19 14:30:00,37.71,37.72,37.6,37.69,390600.0,29.3564,29.3642,29.2708,29.3409,390600.0
2013-04-19 15:00:00,37.68,37.72,37.65,37.7,425900.0,29.3331,29.3642,29.3097,29.3486,425900.0
2013-04-19 15:30:00,37.7,37.77,37.7,37.75,1398300.0,29.3486,29.4031,29.3486,29.3876,1398300.0
2013-04-22 09:30:00,37.95,37.98,37.72,37.77,1107600.0,29.5433,29.5666,29.3642,29.4031,1107600.0
2013-04-22 10:00:00,37.76,37.77,37.56,37.73,1058700.0,29.3954,29.4031,29.2397,29.372,1058700.0
2013-04-22 10:30:00,37.72,37.86,37.62,37.81,968600.0,29.3642,29.4732,29.2864,29.4343,968600.0
2013-04-22 11:00:00,37.82,37.85,37.78,37.83,281500.0,29.4421,29.4654,29.4109,29.4499,281500.0
2013-04-22 11:30:00,37.83,37.95,37.82,37.93,156100.0,29.4499,29.5433,29.4421,29.5277,156100.0
2013-04-22 12:00:00,37.94,37.99,37.93,37.96,136700.0,29.5355,29.5744,29.5277,29.5511,136700.0
2013-04-22 12:30:00,37.97,38.05,37.94,37.99,416400.0,29.5588,29.6211,29.5355,29.5744,416400.0
2013-04-22 13:00:00,38.0,38.0,37.93,37.98,123800.0,29.5822,29.5822,29.5277,29.5666,123800.0
2013-04-22 13:30:00,37.99,38.07,37.96,38.02,518800.0,29.5744,29.6367,29.5511,29.5978,518800.0
2013-04-22 14:00:00,38.03,38.21,38.02,38.19,264000.0,29.6055,29.7457,29.5978,29.7301,264000.0
2013-04-22 14:30:00,38.2,38.26,38.15,38.16,229100.0,29.7379,29.7846,29.699,29.7067,229100.0
2013-04-22 15:00:00,38.16,38.23,38.15,38.2,438700.0,29.7067,29.7612,29.699,29.7379,438700.0
2013-04-22 15:30:00,38.2,38.22,38.1,38.13,1116400.0,29.7379,29.7535,29.66,29.6834,1116400.0
2013-04-23 09:30:00,38.22,38.32,38.06,38.19,668800.0,29.7535,29.8313,29.6289,29.7301,668800.0
2013-04-23 10:00:00,38.19,38.27,38.09,38.26,519000.0,29.7301,29.7924,29.6523,29.7846,519000.0
2013-04-23 10:30:00,38.26,38.4,38.25,38.36,392000.0,29.7846,29.8936,29.7768,29.8624,392000.0
2013-04-23 11:00:00,38.36,38.44,38.31,38.42,340500.0,29.8624,29.9247,29.8235,29.9092,340500.0
2013-04-23 11:30:00,38.41,38.5,38.36,38.49,142500.0,29.9014,29.9714,29.8624,29.9636,142500.0
2013-04-23 12:00:00,38.49,38.5,38.42,38.46,165900.0,29.9636,29.9714,29.9092,29.9403,165900.0
2013-04-23 12:30:00,38.45,38.45,38.39,38.44,233200.0,29.9325,29.9325,29.8858,29.9247,233200.0
2013-04-23 13:00:00,38.43,38.49,38.13,38.38,3821600.0,29.9169,29.9636,29.6834,29.878,3821600.0
2013-04-23 13:30:00,38.38,38.43,38.33,38.4,565000.0,29.878,29.9169,29.8391,29.8936,565000.0
2013-04-23 14:00:00,38.4,38.42,38.32,38.32,542900.0,29.8936,29.9092,29.8313,29.8313,542900.0
2013-04-23 14:30:00,38.32,38.37,38.29,38.37,265200.0,29.8313,29.8702,29.808,29.8702,265200.0
2013-04-23 15:00:00,38.37,38.42,38.37,38.41,337400.0,29.8702,29.9092,29.8702,29.9014,337400.0
2013-04-23 15:30:00,38.41,38.48,38.39,38.46,773700.0,29.9014,29.9559,29.8858,29.9403,773700.0
2013-04-24 09:30:00,38.6,38.97,38.55,38.85,1090400.0,30.0493,30.3373,30.0104,30.2439,1090400.0
2013-04-24 10:00:00,38.85,38.91,38.75,38.76,539000.0,30.2439,30.2906,30.1661,30.1738,539000.0
2013-04-24 10:30:00,38.76,38.94,38.75,38.89,517500.0,30.1738,30.314,30.1661,30.275,517500.0
2013-04-24 11:00:00,38.89,38.91,38.83,38.86,331600.0,30.275,30.2906,30.2283,30.2517,331600.0
2013-04-24 11:30:00,38.88,38.91,38.86,38.91,153400.0,30.2673,30.2906,30.2517,30.2906,153400.0
2013-04-24 12:00:00,38.92,38.97,38.91,38.96,132700.0,30.2984,30.3373,30.2906,30.3295,132700.0
2013-04-24 12:30:00,38.97,38.98,38.87,38.88,341200.0,30.3373,30.3451,30.2595,30.2673,341200.0
2013-04-24 13:00:00,38.88,38.91,38.85,38.89,264300.0,30.2673,30.2906,30.2439,30.275,264300.0
2013-04-24 13:30:00,38.88,38.97,38.88,38.95,288600.0,30.2673,30.3373,30.2673,30.3217,288600.0
2013-04-24 14:00:00,38.96,39.03,38.95,39.03,319500.0,30.3295,30.384,30.3217,30.384,319500.0
2013-04-24 14:30:00,39.02,39.08,39.0,39.08,346300.0,30.3762,30.4229,30.3607,30.4229,346300.0
2013-04-24 15:00:00,39.09,39.1,39.05,39.08,421800.0,30.4307,30.4385,30.3996,30.4229,421800.0
2013-04-24 15:30:00,39.08,39.11,39.01,39.04,1488400.0,30.4229,30.4463,30.3685,30.3918,1488400.0
2013-04-25 09:30:00,39.37,39.49,39.25,39.4,593100.0,30.6487,30.7421,30.5553,30.6721,593100.0
2013-04-25 10:00:00,39.4,39.54,39.39,39.51,620000.0,30.6721,30.7811,30.6643,30.7577,620000.0
2013-04-25 10:30:00,39.52,39.59,39.47,39.59,393300.0,30.7655,30.82,30.7266,30.82,393300.0
2013-04-25 11:00:00,39.58,39.65,39.56,39.58,328400.0,30.8122,30.8667,30.7966,30.8122,328400.0
2013-04-25 11:30:00,39.59,39.64,39.51,39.53,204400.0,30.82,30.8589,30.7577,30.7733,204400.0
2013-04-25 12:00:00,39.53,39.58,39.51,39.51,201800.0,30.7733,30.8122,30.7577,30.7577,201800.0
2013-04-25 12:30:00,39.51,39.62,39.5,39.62,485300.0,30.7577,30.8433,30.7499,30.8433,485300.0
2013-04-25 13:00:00,39.63,39.72,39.6,39.71,229400.0,30.8511,30.9212,30.8278,30.9134,229400.0
2013-04-25 13:30:00,39.71,39.75,39.66,39.74,284400.0,30.9134,30.9445,30.8745,30.9367,284400.0
2013-04-25 14:00:00,39.73,39.77,39.7,39.71,638600.0,30.929,30.9601,30.9056,30.9134,638600.0
2013-04-25 14:30:00,39.71,39.71,39.54,39.57,414300.0,30.9134,30.9134,30.7811,30.8044,414300.0
2013-04-25 15:00:00,39.57,39.57,39.42,39.47,770500.0,30.8044,30.8044,30.6876,30.7266,770500.0
2013-04-25 15:30:00,39.46,39.52,39.39,39.45,893300.0,30.7188,30.7655,30.6643,30.711,893300.0
2013-04-26 09:30:00,39.43,39.43,39.12,39.25,519600.0,30.6954,30.6954,30.4541,30.5553,519600.0
2013-04-26 10:00:00,39.26,39.28,39.06,39.08,650700.0,30.5631,30.5786,30.4074,30.4229,650700.0
2013-04-26 10:30:00,39.09,39.09,38.99,39.02,565500.0,30.4307,30.4307,30.3529,30.3762,565500.0
2013-04-26 11:00:00,39.01,39.08,38.98,39.02,324900.0,30.3685,30.4229,30.3451,30.3762,324900.0
2013-04-26 11:30:00,39.03,39.07,38.84,38.91,798600.0,30.384,30.4152,30.2361,30.2906,798600.0
2013-04-26 12:00:00,38.91,38.91,38.8,38.84,882900.0,30.2906,30.2906,30.205,30.2361,882900.0
2013-04-26 12:30:00,38.84,38.87,38.76,38.86,640300.0,30.2361,30.2595,30.1738,30.2517,640300.0
2013-04-26 13:00:00,38.86,38.97,38.84,38.96,206900.0,30.2517,30.3373,30.2361,30.3295,206900.0
2013-04-26 13:30:00,38.97,39.05,38.94,39.02,186800.0,30.3373,30.3996,30.314,30.3762,186800.0
2013-04-26 14:00:00,39.02,39.05,38.95,38.97,215700.0,30.3762,30.3996,30.3217,30.3373,215700.0
2013-04-26 14:30:00,38.96,38.98,38.9,38.9,184800.0,30.3295,30.3451,30.2828,30.2828,184800.0
2013-04-26 15:00:00,38.89,39.01,38.89,38.99,348300.0,30.275,30.3685,30.275,30.3529,348300.0
2013-04-26 15:30:00,38.99,38.99,38.89,38.91,1771600.0,30.3529,30.3529,30.275,30.2906,1771600.0
2013-04-29 09:30:00,39.01,39.15,38.88,38.99,497000.0,30.3685,30.4774,30.2673,30.3529,497000.0
2013-04-29 10:00:00,38.99,39.1,38.97,39.02,604600.0,30.3529,30.4385,30.3373,30.3762,604600.0
2013-04-29 10:30:00,39.02,39.12,39.01,39.11,341500.0,30.3762,30.4541,30.3685,30.4463,341500.0
2013-04-29 11:00:00,39.11,39.18,39.05,39.18,433700.0,30.4463,30.5008,30.3996,30.5008,433700.0
2013-04-29 11:30:00,39.17,39.27,39.16,39.25,588500.0,30.493,30.5709,30.4852,30.5553,588500.0
2013-04-29 12:00:00,39.25,39.32,39.22,39.29,546900.0,30.5553,30.6098,30.5319,30.5864,546900.0
2013-04-29 12:30:00,39.29,39.34,39.27,39.29,213600.0,30.5864,30.6254,30.5709,30.5864,213600.0
2013-04-29 13:00:00,39.29,39.4,39.28,39.4,255700.0,30.5864,30.6721,30.5786,30.6721,255700.0
2013-04-29 13:30:00,39.4,39.43,39.38,39.41,229500.0,30.6721,30.6954,30.6565,30.6798,229500.0
2013-04-29 14:00:00,39.4,39.44,39.38,39.43,177700.0,30.6721,30.7032,30.6565,30.6954,177700.0
2013-04-29 14:30:00,39.44,39.49,39.43,39.48,205300.0,30.7032,30.7421,30.6954,30.7343,205300.0
2013-04-29 15:00:00,39.49,39.5,39.4,39.43,478200.0,30.7421,30.7499,30.6721,30.6954,478200.0
2013-04-29 15:30:00,39.44,39.53,39.42,39.49,2021400.0,30.7032,30.7733,30.6876,30.7421,2021400.0
2013-04-30 09:30:00,39.42,39.42,39.13,39.16,1317600.0,30.6876,30.6876,30.4619,30.4852,1317600.0
2013-04-30 10:00:00,39.17,39.3,39.13,39.22,934900.0,30.493,30.5942,30.4619,30.5319,934900.0
2013-04-30 10:30:00,39.23,39.42,39.2,39.41,1550900.0,30.5397,30.6876,30.5164,30.6798,1550900.0
2013-04-30 11:00:00,39.41,39.42,39.35,39.38,1615200.0,30.6798,30.6876,30.6331,30.6565,1615200.0
2013-04-30 11:30:00,39.37,39.46,39.36,39.43,598000.0,30.6487,30.7188,30.6409,30.6954,598000.0
2013-04-30 12:00:00,39.43,39.44,39.32,39.32,487500.0,30.6954,30.7032,30.6098,30.6098,487500.0
2013-04-30 12:30:00,39.32,39.43,39.32,39.41,569800.0,30.6098,30.6954,30.6098,30.6798,569800.0
2013-04-30 13:00:00,39.42,39.45,39.39,39.39,424400.0,30.6876,30.711,30.6643,30.6643,424400.0
2013-04-30 13:30:00,39.39,39.43,39.38,39.42,287200.0,30.6643,30.6954,30.6565,30.6876,287200.0
2013-04-30 14:00:00,39.42,39.42,39.35,39.41,198700.0,30.6876,30.6876,30.6331,30.6798,198700.0
2013-04-30 14:30:00,39.4,39.48,39.36,39.48,586900.0,30.6721,30.7343,30.6409,30.7343,586900.0
2013-04-30 15:00:00,39.48,39.48,39.4,39.47,433100.0,30.7343,30.7343,30.6721,30.7266,433100.0
2013-04-30 15:30:00,39.47,39.57,39.46,39.56,1298700.0,30.7266,30.8044,30.7188,30.7966,1298700.0
2013-05-01 09:30:00,39.34,39.43,39.02,39.16,1007300.0,30.6254,30.6954,30.3762,30.4852,1007300.0
2013-05-01 10:00:00,39.17,39.22,39.04,39.09,713100.0,30.493,30.5319,30.3918,30.4307,713100.0
2013-05-01 10:30:00,39.09,39.13,39.05,39.13,401600.0,30.4307,30.4619,30.3996,30.4619,401600.0
2013-05-01 11:00:00,39.13,39.2,39.1,39.18,1043400.0,30.4619,30.5164,30.4385,30.5008,1043400.0
2013-05-01 11:30:00,39.17,39.22,39.03,39.11,764600.0,30.493,30.5319,30.384,30.4463,764600.0
2013-05-01 12:00:00,39.11,39.13,39.07,39.12,331200.0,30.4463,30.4619,30.4152,30.4541,331200.0
2013-05-01 12:30:00,39.12,39.14,39.07,39.09,267200.0,30.4541,30.4697,30.4152,30.4307,267200.0
2013-05-01 13:00:00,39.08,39.1,39.01,39.08,316600.0,30.4229,30.4385,30.3685,30.4229,316600.0
2013-05-01 13:30:00,39.08,39.09,38.95,38.98,526800.0,30.4229,30.4307,30.3217,30.3451,526800.0
2013-05-01 14:00:00,38.97,39.11,38.95,39.07,1314600.0,30.3373,30.4463,30.3217,30.4152,1314600.0
2013-05-01 14:30:00,39.06,39.08,38.98,39.07,509600.0,30.4074,30.4229,30.3451,30.4152,509600.0
2013-05-01 15:00:00,39.07,39.09,38.88,38.9,695800.0,30.4152,30.4307,30.2673,30.2828,695800.0
2013-05-01 15:30:00,38.9,38.95,38.82,38.87,1506200.0,30.2828,30.3217,30.2205,30.2595,1506200.0
2013-05-02 09:30:00,39.0,39.04,38.67,38.77,595700.0,30.3607,30.3918,30.1038,30.1816,595700.0
2013-05-02 10:00:00,38.78,39.0,38.76,38.99,1055100.0,30.1894,30.3607,30.1738,30.3529,1055100.0
2013-05-02 10:30:00,38.99,39.03,38.92,39.01,537300.0,30.3529,30.384,30.2984,30.3685,537300.0
2013-05-02 11:00:00,39.01,39.16,39.01,39.12,923800.0,30.3685,30.4852,30.3685,30.4541,923800.0
2013-05-02 11:30:00,39.13,39.16,39.1,39.16,493000.0,30.4619,30.4852,30.4385,30.4852,493000.0
2013-05-02 12:00:00,39.15,39.19,39.11,39.18,627700.0,30.4774,30.5086,30.4463,30.5008,627700.0
2013-05-02 12:30:00,39.17,39.22,39.15,39.21,210300.0,30.493,30.5319,30.4774,30.5242,210300.0
2013-05-02 13:00:00,39.22,39.22,39.16,39.19,200000.0,30.5319,30.5319,30.4852,30.5086,200000.0
2013-05-02 13:30:00,39.19,39.21,39.17,39.21,75400.0,30.5086,30.5242,30.493,30.5242,75400.0
2013-05-02 14:00:00,39.21,39.21,39.15,39.17,108300.0,30.5242,30.5242,30.4774,30.493,108300.0
2013-05-02 14:30:00,39.17,39.21,39.15,39.15,126400.0,30.493,30.5242,30.4774,30.4774,126400.0
2013-05-02 15:00:00,39.15,39.16,39.11,39.13,157400.0,30.4774,30.4852,30.4463,30.4619,157400.0
2013-05-02 15:30:00,39.14,39.16,39.1,39.13,853900.0,30.4697,30.4852,30.4385,30.4619,853900.0
2013-05-03 09:30:00,39.69,39.9,39.53,39.78,690400.0,30.8978,31.0613,30.7733,30.9679,690400.0
2013-05-03 10:00:00,39.77,39.97,39.73,39.96,1017300.0,30.9601,31.1158,30.929,31.108,1017300.0
2013-05-03 10:30:00,39.96,40.01,39.93,39.96,478600.0,31.108,31.1469,31.0847,31.108,478600.0
2013-05-03 11:00:00,39.96,39.97,39.93,39.94,336600.0,31.108,31.1158,31.0847,31.0924,336600.0
2013-05-03 11:30:00,39.95,39.95,39.85,39.88,453700.0,31.1002,31.1002,31.0224,31.0457,453700.0
2013-05-03 12:00:00,39.87,39.94,39.87,39.92,182600.0,31.0379,31.0924,31.0379,31.0769,182600.0
2013-05-03 12:30:00,39.92,39.93,39.88,39.91,97600.0,31.0769,31.0847,31.0457,31.0691,97600.0
2013-05-03 13:00:00,39.91,39.93,39.88,39.9,150200.0,31.0691,31.0847,31.0457,31.0613,150200.0
2013-05-03 13:30:00,39.89,39.91,39.86,39.87,110300.0,31.0535,31.0691,31.0302,31.0379,110300.0
2013-05-03 14:00:00,39.86,39.94,39.85,39.92,95700.0,31.0302,31.0924,31.0224,31.0769,95700.0
2013-05-03 14:30:00,39.92,39.92,39.83,39.83,92400.0,31.0769,31.0769,31.0068,31.0068,92400.0
2013-05-03 15:00:00,39.83,39.88,39.81,39.88,187600.0,31.0068,31.0457,30.9912,31.0457,187600.0
2013-05-03 15:30:00,39.87,39.91,39.82,39.83,1535000.0,31.0379,31.0691,30.999,31.0068,1535000.0
2013-05-06 09:30:00,39.93,39.97,39.73,39.74,428400.0,31.0847,31.1158,30.929,30.9367,428400.0
2013-05-06 10:00:00,39.74,39.94,39.74,39.9,508500.0,30.9367,31.0924,30.9367,31.0613,508500.0
2013-05-06 10:30:00,39.9,39.92,39.76,39.78,336400.0,31.0613,31.0769,30.9523,30.9679,336400.0
2013-05-06 11:00:00,39.77,39.87,39.74,39.84,310100.0,30.9601,31.0379,30.9367,31.0146,310100.0
2013-05-06 11:30:00,39.82,39.86,39.79,39.85,99600.0,30.999,31.0302,30.9757,31.0224,99600.0
2013-05-06 12:00:00,39.85,39.9,39.85,39.88,73500.0,31.0224,31.0613,31.0224,31.0457,73500.0
2013-05-06 12:30:00,39.87,39.88,39.84,39.84,523500.0,31.0379,31.0457,31.0146,31.0146,523500.0
2013-05-06 13:00:00,39.84,39.86,39.82,39.86,326600.0,31.0146,31.0302,30.999,31.0302,326600.0
2013-05-06 13:30:00,39.86,39.91,39.86,39.91,140500.0,31.0302,31.0691,31.0302,31.0691,140500.0
2013-05-06 14:00:00,39.91,39.96,39.9,39.94,237300.0,31.0691,31.108,31.0613,31.0924,237300.0
2013-05-06 14:30:00,39.94,39.96,39.92,39.95,343600.0,31.0924,31.108,31.0769,31.1002,343600.0
2013-05-06 15:00:00,39.96,39.98,39.9,39.94,192500.0,31.108,31.1236,31.0613,31.0924,192500.0
2013-05-06 15:30:00,39.93,39.98,39.91,39.93,757200.0,31.0847,31.1236,31.0691,31.0847,757200.0
2013-05-07 09:30:00,40.04,40.18,40.0,40.17,674600.0,31.1703,31.2793,31.1392,31.2715,674600.0
2013-05-07 10:00:00,40.17,40.25,39.9,40.05,976300.0,31.2715,31.3338,31.0613,31.1781,976300.0
2013-05-07 10:30:00,40.05,40.17,40.04,40.09,387500.0,31.1781,31.2715,31.1703,31.2092,387500.0
2013-05-07 11:00:00,40.1,40.22,40.1,40.14,273800.0,31.217,31.3104,31.217,31.2481,273800.0
2013-05-07 11:30:00,40.14,40.14,40.09,40.1,183000.0,31.2481,31.2481,31.2092,31.217,183000.0
2013-05-07 12:00:00,40.1,40.2,40.02,40.18,275300.0,31.217,31.2948,31.1547,31.2793,275300.0
2013-05-07 12:30:00,40.19,40.2,40.12,40.19,131700.0,31.2871,31.2948,31.2326,31.2871,131700.0
2013-05-07 13:00:00,40.2,40.24,40.18,40.22,290300.0,31.2948,31.326,31.2793,31.3104,290300.0
2013-05-07 13:30:00,40.22,40.28,40.22,40.26,169800.0,31.3104,31.3571,31.3104,31.3416,169800.0
2013-05-07 14:00:00,40.26,40.27,40.23,40.26,520000.0,31.3416,31.3493,31.3182,31.3416,520000.0
2013-05-07 14:30:00,40.26,40.34,40.25,40.34,165400.0,31.3416,31.4038,31.3338,31.4038,165400.0
2013-05-07 15:00:00,40.33,40.37,40.31,40.37,347500.0,31.396,31.4272,31.3805,31.4272,347500.0
2013-05-07 15:30:00,40.37,40.37,40.27,40.31,1283600.0,31.4272,31.4272,31.3493,31.3805,1283600.0
2013-05-08 09:30:00,40.27,40.39,40.21,40.39,529100.0,31.3493,31.4428,31.3026,31.4428,529100.0
2013-05-08 10:00:00,40.4,40.51,40.38,40.51,535200.0,31.4505,31.5362,31.435,31.5362,535200.0
2013-05-08 10:30:00,40.51,40.6,40.49,40.53,262300.0,31.5362,31.6062,31.5206,31.5517,262300.0
2013-05-08 11:00:00,40.53,40.66,40.53,40.63,276500.0,31.5517,31.6529,31.5517,31.6296,276500.0
2013-05-08 11:30:00,40.63,40.67,40.61,40.67,422500.0,31.6296,31.6607,31.614,31.6607,422500.0
2013-05-08 12:00:00,40.66,40.67,40.58,40.58,273800.0,31.6529,31.6607,31.5907,31.5907,273800.0
2013-05-08 12:30:00,40.57,40.57,40.52,40.55,206600.0,31.5829,31.5829,31.544,31.5673,206600.0
2013-05-08 13:00:00,40.55,40.59,40.54,40.57,218900.0,31.5673,31.5985,31.5595,31.5829,218900.0
2013-05-08 13:30:00,40.56,40.57,40.49,40.53,214700.0,31.5751,31.5829,31.5206,31.5517,214700.0
2013-05-08 14:00:00,40.53,40.59,40.52,40.54,174900.0,31.5517,31.5985,31.544,31.5595,174900.0
2013-05-08 14:30:00,40.55,40.55,40.38,40.47,453300.0,31.5673,31.5673,31.435,31.505,453300.0
2013-05-08 15:00:00,40.48,40.63,40.46,40.61,312200.0,31.5128,31.6296,31.4973,31.614,312200.0
2013-05-08 15:30:00,40.61,40.67,40.6,40.67,1063000.0,31.614,31.6607,31.6062,31.6607,1063000.0
2013-05-09 09:30:00,40.69,40.75,40.6,40.74,415100.0,31.6763,31.723,31.6062,31.7152,415100.0
2013-05-09 10:00:00,40.73,40.75,40.53,40.55,634200.0,31.7074,31.723,31.5517,31.5673,634200.0
2013-05-09 10:30:00,40.55,40.6,40.54,40.57,268000.0,31.5673,31.6062,31.5595,31.5829,268000.0
2013-05-09 11:00:00,40.57,40.75,40.57,40.75,190700.0,31.5829,31.723,31.5829,31.723,190700.0
2013-05-09 11:30:00,40.75,40.77,40.71,40.73,226100.0,31.723,31.7386,31.6919,31.7074,226100.0
2013-05-09 12:00:00,40.73,40.75,40.68,40.7,165100.0,31.7074,31.723,31.6685,31.6841,165100.0
2013-05-09 12:30:00,40.7,40.75,40.68,40.74,154800.0,31.6841,31.723,31.6685,31.7152,154800.0
2013-05-09 13:00:00,40.74,40.78,40.73,40.76,570500.0,31.7152,31.7464,31.7074,31.7308,570500.0
2013-05-09 13:30:00,40.75,40.81,40.75,40.77,567100.0,31.723,31.7697,31.723,31.7386,567100.0
2013-05-09 14:00:00,40.77,40.8,40.73,40.78,273200.0,31.7386,31.7619,31.7074,31.7464,273200.0
2013-05-09 14:30:00,40.78,40.79,40.55,40.55,496600.0,31.7464,31.7541,31.5673,31.5673,496600.0
2013-05-09 15:00:00,40.54,40.67,40.49,40.66,798100.0,31.5595,31.6607,31.5206,31.6529,798100.0
2013-05-09 15:30:00,40.67,40.7,40.52,40.61,1080800.0,31.6607,31.6841,31.544,31.614,1080800.0
2013-05-10 09:30:00,40.58,40.63,40.48,40.61,527500.0,31.5907,31.6296,31.5128,31.614,527500.0
2013-05-10 10:00:00,40.61,40.66,40.49,40.49,447600.0,31.614,31.6529,31.5206,31.5206,447600.0
2013-05-10 10:30:00,40.49,40.5,40.3,40.39,572600.0,31.5206,31.5284,31.3727,31.4428,572600.0
2013-05-10 11:00:00,40.38,40.47,40.35,40.42,582400.0,31.435,31.505,31.4116,31.4661,582400.0
2013-05-10 11:30:00,40.42,40.46,40.31,40.32,229800.0,31.4661,31.4973,31.3805,31.3883,229800.0
2013-05-10 12:00:00,40.31,40.34,40.27,40.32,228900.0,31.3805,31.4038,31.3493,31.3883,228900.0
2013-05-10 12:30:00,40.33,40.41,40.33,40.36,130300.0,31.396,31.4583,31.396,31.4194,130300.0
2013-05-10 13:00:00,40.36,40.47,40.36,40.45,320400.0,31.4194,31.505,31.4194,31.4895,320400.0
2013-05-10 13:30:00,40.45,40.46,40.4,40.4,182000.0,31.4895,31.4973,31.4505,31.4505,182000.0
2013-05-10 14:00:00,40.4,40.5,40.4,40.47,119500.0,31.4505,31.5284,31.4505,31.505,119500.0
2013-05-10 14:30:00,40.47,40.49,40.38,40.45,163900.0,31.505,31.5206,31.435,31.4895,163900.0
2013-05-10 15:00:00,40.45,40.5,40.45,40.48,236900.0,31.4895,31.5284,31.4895,31.5128,236900.0
2013-05-10 15:30:00,40.48,40.59,40.48,40.58,1027500.0,31.5128,31.5985,31.5128,31.5907,1027500.0
2013-05-13 09:30:00,40.53,40.56,40.17,40.21,395500.0,31.5517,31.5751,31.2715,31.3026,395500.0
2013-05-13 10:00:00,40.21,40.46,40.19,40.38,504400.0,31.3026,31.4973,31.2871,31.435,504400.0
2013-05-13 10:30:00,40.37,40.42,40.32,40.32,432400.0,31.4272,31.4661,31.3883,31.3883,432400.0
2013-05-13 11:00:00,40.32,40.36,40.27,40.3,270000.0,31.3883,31.4194,31.3493,31.3727,270000.0
2013-05-13 11:30:00,40.3,40.34,40.28,40.32,198700.0,31.3727,31.4038,31.3571,31.3883,198700.0
2013-05-13 12:00:00,40.32,40.38,40.32,40.35,395500.0,31.3883,31.435,31.3883,31.4116,395500.0
2013-05-13 12:30:00,40.35,40.37,40.32,40.33,108800.0,31.4116,31.4272,31.3883,31.396,108800.0
2013-05-13 13:00:00,40.33,40.37,40.32,40.33,94700.0,31.396,31.4272,31.3883,31.396,94700.0
2013-05-13 13:30:00,40.34,40.34,40.25,40.27,146000.0,31.4038,31.4038,31.3338,31.3493,146000.0
2013-05-13 14:00:00,40.27,40.3,40.24,40.24,160400.0,31.3493,31.3727,31.326,31.326,160400.0
2013-05-13 14:30:00,40.25,40.33,40.24,40.32,139700.0,31.3338,31.396,31.326,31.3883,139700.0
2013-05-13 15:00:00,40.33,40.33,40.24,40.27,516100.0,31.396,31.396,31.326,31.3493,516100.0
2013-05-13 15:30:00,40.27,40.32,40.26,40.3,887700.0,31.3493,31.3883,31.3416,31.3727,887700.0
2013-05-14 09:30:00,40.2,40.41,40.2,40.37,403500.0,31.2948,31.4583,31.2948,31.4272,403500.0
2013-05-14 10:00:00,40.37,40.59,40.37,40.56,803500.0,31.4272,31.5985,31.4272,31.5751,803500.0
2013-05-14 10:30:00,40.57,40.59,40.52,40.59,281700.0,31.5829,31.5985,31.544,31.5985,281700.0
2013-05-14 11:00:00,40.59,40.64,40.57,40.64,171500.0,31.5985,31.6374,31.5829,31.6374,171500.0
2013-05-14 11:30:00,40.64,40.67,40.6,40.66,187000.0,31.6374,31.6607,31.6062,31.6529,187000.0
2013-05-14 12:00:00,40.66,40.75,40.65,40.71,449500.0,31.6529,31.723,31.6452,31.6919,449500.0
2013-05-14 12:30:00,40.71,40.74,40.71,40.72,186200.0,31.6919,31.7152,31.6919,31.6997,186200.0
2013-05-14 13:00:00,40.72,40.75,40.71,40.75,111000.0,31.6997,31.723,31.6919,31.723,111000.0
2013-05-14 13:30:00,40.75,40.78,40.71,40.71,360100.0,31.723,31.7464,31.6919,31.6919,360100.0
2013-05-14 14:00:00,40.71,40.71,40.66,40.71,176400.0,31.6919,31.6919,31.6529,31.6919,176400.0
2013-05-14 14:30:00,40.7,40.74,40.66,40.66,366300.0,31.6841,31.7152,31.6529,31.6529,366300.0
2013-05-14 15:00:00,40.66,40.73,40.66,40.69,377400.0,31.6529,31.7074,31.6529,31.6763,377400.0
2013-05-14 15:30:00,40.69,40.79,40.69,40.78,946300.0,31.6763,31.7541,31.6763,31.7464,946300.0
2013-05-15 09:30:00,40.63,40.74,40.59,40.72,580400.0,31.6296,31.7152,31.5985,31.6997,580400.0
2013-05-15 10:00:00,40.72,40.79,40.66,40.7,485500.0,31.6997,31.7541,31.6529,31.6841,485500.0
2013-05-15 10:30:00,40.7,40.8,40.68,40.8,284500.0,31.6841,31.7619,31.6685,31.7619,284500.0
2013-05-15 11:00:00,40.8,40.92,40.8,40.91,388100.0,31.7619,31.8554,31.7619,31.8476,388100.0
2013-05-15 11:30:00,40.92,41.04,40.91,41.04,413900.0,31.8554,31.9488,31.8476,31.9488,413900.0
2013-05-15 12:00:00,41.04,41.15,41.0,41.09,199800.0,31.9488,32.0344,31.9176,31.9877,199800.0
2013-05-15 12:30:00,41.09,41.12,41.04,41.04,196900.0,31.9877,32.011,31.9488,31.9488,196900.0
2013-05-15 13:00:00,41.04,41.04,40.92,40.96,248800.0,31.9488,31.9488,31.8554,31.8865,248800.0
2013-05-15 13:30:00,40.97,41.0,40.92,40.93,126400.0,31.8943,31.9176,31.8554,31.8631,126400.0
2013-05-15 14:00:00,40.93,40.94,40.85,40.91,196400.0,31.8631,31.8709,31.8009,31.8476,196400.0
2013-05-15 14:30:00,40.91,40.94,40.81,40.87,735500.0,31.8476,31.8709,31.7697,31.8164,735500.0
2013-05-15 15:00:00,40.87,40.97,40.84,40.93,336100.0,31.8164,31.8943,31.7931,31.8631,336100.0
2013-05-15 15:30:00,40.94,41.04,40.93,41.01,952000.0,31.8709,31.9488,31.8631,31.9254,952000.0
2013-05-16 09:30:00,40.83,40.9,40.73,40.85,460700.0,31.7853,31.8398,31.7074,31.8009,460700.0
2013-05-16 10:00:00,40.85,41.03,40.77,40.98,500600.0,31.8009,31.941,31.7386,31.9021,500600.0
2013-05-16 10:30:00,40.98,41.11,40.93,41.06,486600.0,31.9021,32.0033,31.8631,31.9643,486600.0
2013-05-16 11:00:00,41.07,41.16,41.04,41.08,359800.0,31.9721,32.0422,31.9488,31.9799,359800.0
2013-05-16 11:30:00,41.08,41.11,40.99,40.99,261800.0,31.9799,32.0033,31.9098,31.9098,261800.0
2013-05-16 12:00:00,41.0,41.05,40.98,40.98,175300.0,31.9176,31.9566,31.9021,31.9021,175300.0
2013-05-16 12:30:00,40.97,40.98,40.9,40.96,368600.0,31.8943,31.9021,31.8398,31.8865,368600.0
2013-05-16 13:00:00,40.95,40.97,40.92,40.94,123500.0,31.8787,31.8943,31.8554,31.8709,123500.0
2013-05-16 13:30:00,40.94,40.96,40.91,40.95,115500.0,31.8709,31.8865,31.8476,31.8787,115500.0
2013-05-16 14:00:00,40.94,41.04,40.94,41.0,244000.0,31.8709,31.9488,31.8709,31.9176,244000.0
2013-05-16 14:30:00,41.01,41.03,40.9,40.9,222900.0,31.9254,31.941,31.8398,31.8398,222900.0
2013-05-16 15:00:00,40.89,40.93,40.81,40.84,277300.0,31.832,31.8631,31.7697,31.7931,277300.0
2013-05-16 15:30:00,40.84,40.84,40.75,40.81,868300.0,31.7931,31.7931,31.723,31.7697,868300.0
2013-05-17 09:30:00,40.9,41.09,40.9,41.07,455800.0,31.8398,31.9877,31.8398,31.9721,455800.0
2013-05-17 10:00:00,41.08,41.16,41.06,41.16,912800.0,31.9799,32.0422,31.9643,32.0422,912800.0
2013-05-17 10:30:00,41.16,41.2,41.07,41.11,428100.0,32.0422,32.0733,31.9721,32.0033,428100.0
2013-05-17 11:00:00,41.1,41.14,41.06,41.09,240400.0,31.9955,32.0266,31.9643,31.9877,240400.0
2013-05-17 11:30:00,41.1,41.13,41.07,41.09,298400.0,31.9955,32.0188,31.9721,31.9877,298400.0
2013-05-17 12:00:00,41.08,41.09,41.05,41.06,147700.0,31.9799,31.9877,31.9566,31.9643,147700.0
2013-05-17 12:30:00,41.05,41.12,41.03,41.05,217800.0,31.9566,32.011,31.941,31.9566,217800.0
2013-05-17 13:00:00,41.05,41.09,41.04,41.07,112700.0,31.9566,31.9877,31.9488,31.9721,112700.0
2013-05-17 13:30:00,41.08,41.1,41.07,41.08,251700.0,31.9799,31.9955,31.9721,31.9799,251700.0
2013-05-17 14:00:00,41.09,41.14,41.05,41.13,208300.0,31.9877,32.0266,31.9566,32.0188,208300.0
2013-05-17 14:30:00,41.13,41.25,41.13,41.24,501200.0,32.0188,32.1122,32.0188,32.1045,501200.0
2013-05-17 15:00:00,41.25,41.3,41.22,41.3,431300.0,32.1122,32.1512,32.0889,32.1512,431300.0
2013-05-17 15:30:00,41.29,41.32,41.26,41.3,1924200.0,32.1434,32.1667,32.12,32.1512,1924200.0
2013-05-20 09:30:00,41.19,41.32,41.1,41.21,738500.0,32.0655,32.1667,31.9955,32.0811,738500.0
2013-05-20 10:00:00,41.21,41.27,41.15,41.15,448000.0,32.0811,32.1278,32.0344,32.0344,448000.0
2013-05-20 10:30:00,41.15,41.29,41.15,41.23,169200.0,32.0344,32.1434,32.0344,32.0967,169200.0
2013-05-20 11:00:00,41.23,41.32,41.22,41.3,193500.0,32.0967,32.1667,32.0889,32.1512,193500.0
2013-05-20 11:30:00,41.31,41.43,41.3,41.41,312400.0,32.159,32.2524,32.1512,32.2368,312400.0
2013-05-20 12:00:00,41.41,41.5,41.41,41.47,280800.0,32.2368,32.3069,32.2368,32.2835,280800.0
2013-05-20 12:30:00,41.47,41.48,41.41,41.43,186100.0,32.2835,32.2913,32.2368,32.2524,186100.0
2013-05-20 13:00:00,41.43,41.46,41.32,41.33,279600.0,32.2524,32.2757,32.1667,32.1745,279600.0
2013-05-20 13:30:00,41.33,41.35,41.28,41.33,172800.0,32.1745,32.1901,32.1356,32.1745,172800.0
2013-05-20 14:00:00,41.34,41.34,41.26,41.29,865500.0,32.1823,32.1823,32.12,32.1434,865500.0
2013-05-20 14:30:00,41.29,41.34,41.26,41.29,351900.0,32.1434,32.1823,32.12,32.1434,351900.0
2013-05-20 15:00:00,41.29,41.34,41.27,41.32,406200.0,32.1434,32.1823,32.1278,32.1667,406200.0
2013-05-20 15:30:00,41.32,41.33,41.25,41.32,750700.0,32.1667,32.1745,32.1122,32.1667,750700.0
2013-05-21 09:30:00,41.41,41.43,41.28,41.41,511800.0,32.2368,32.2524,32.1356,32.2368,511800.0
2013-05-21 10:00:00,41.42,41.44,41.25,41.3,769000.0,32.2446,32.2602,32.1122,32.1512,769000.0
2013-05-21 10:30:00,41.3,41.32,41.2,41.29,528200.0,32.1512,32.1667,32.0733,32.1434,528200.0
2013-05-21 11:00:00,41.28,41.3,41.18,41.22,263200.0,32.1356,32.1512,32.0578,32.0889,263200.0
2013-05-21 11:30:00,41.22,41.34,41.22,41.32,130200.0,32.0889,32.1823,32.0889,32.1667,130200.0
2013-05-21 12:00:00,41.32,41.4,41.32,41.38,208800.0,32.1667,32.229,32.1667,32.2135,208800.0
2013-05-21 12:30:00,41.38,41.41,41.35,41.4,135800.0,32.2135,32.2368,32.1901,32.229,135800.0
2013-05-21 13:00:00,41.39,41.48,41.38,41.41,202800.0,32.2212,32.2913,32.2135,32.2368,202800.0
2013-05-21 13:30:00,41.41,41.41,41.37,41.37,154700.0,32.2368,32.2368,32.2057,32.2057,154700.0
2013-05-21 14:00:00,41.37,41.42,41.31,41.36,246600.0,32.2057,32.2446,32.159,32.1979,246600.0
2013-05-21 14:30:00,41.35,41.39,41.31,41.36,239100.0,32.1901,32.2212,32.159,32.1979,239100.0
2013-05-21 15:00:00,41.36,41.39,41.31,41.32,174500.0,32.1979,32.2212,32.159,32.1667,174500.0
2013-05-21 15:30:00,41.32,41.33,41.22,41.24,702000.0,32.1667,32.1745,32.0889,32.1045,702000.0
2013-05-22 09:30:00,41.26,41.27,41.09,41.18,404700.0,32.12,32.1278,31.9877,32.0578,404700.0
2013-05-22 10:00:00,41.18,41.61,41.17,41.56,1201700.0,32.0578,32.3925,32.05,32.3536,1201700.0
2013-05-22 10:30:00,41.55,41.57,41.14,41.2,1316400.0,32.3458,32.3614,32.0266,32.0733,1316400.0
2013-05-22 11:00:00,41.19,41.35,41.18,41.34,663400.0,32.0655,32.1901,32.0578,32.1823,663400.0
2013-05-22 11:30:00,41.35,41.47,41.31,41.34,795900.0,32.1901,32.2835,32.159,32.1823,795900.0
2013-05-22 12:00:00,41.34,41.38,41.26,41.3,326700.0,32.1823,32.2135,32.12,32.1512,326700.0
2013-05-22 12:30:00,41.3,41.39,41.23,41.39,392500.0,32.1512,32.2212,32.0967,32.2212,392500.0
2013-05-22 13:00:00,41.39,41.4,41.17,41.19,383600.0,32.2212,32.229,32.05,32.0655,383600.0
2013-05-22 13:30:00,41.18,41.18,40.97,41.04,980300.0,32.0578,32.0578,31.8943,31.9488,980300.0
2013-05-22 14:00:00,41.05,41.1,40.74,40.84,1375600.0,31.9566,31.9955,31.7152,31.7931,1375600.0
2013-05-22 14:30:00,40.84,40.9,40.71,40.9,882200.0,31.7931,31.8398,31.6919,31.8398,882200.0
2013-05-22 15:00:00,40.9,40.9,40.57,40.58,867900.0,31.8398,31.8398,31.5829,31.5907,867900.0
2013-05-22 15:30:00,40.59,40.76,40.54,40.73,2175200.0,31.5985,31.7308,31.5595,31.7074,2175200.0
2013-05-23 09:30:00,40.25,40.36,40.05,40.22,925200.0,31.3338,31.4194,31.1781,31.3104,925200.0
2013-05-23 10:00:00,40.22,40.48,40.17,40.36,1025700.0,31.3104,31.5128,31.2715,31.4194,1025700.0
2013-05-23 10:30:00,40.37,40.43,40.28,40.34,535700.0,31.4272,31.4739,31.3571,31.4038,535700.0
2013-05-23 11:00:00,40.34,40.58,40.33,40.5,378000.0,31.4038,31.5907,31.396,31.5284,378000.0
2013-05-23 11:30:00,40.49,40.68,40.48,40.64,243900.0,31.5206,31.6685,31.5128,31.6374,243900.0
2013-05-23 12:00:00,40.65,40.77,40.65,40.71,295600.0,31.6452,31.7386,31.6452,31.6919,295600.0
2013-05-23 12:30:00,40.71,40.71,40.57,40.64,168300.0,31.6919,31.6919,31.5829,31.6374,168300.0
2013-05-23 13:00:00,40.64,40.68,40.6,40.61,189500.0,31.6374,31.6685,31.6062,31.614,189500.0
2013-05-23 13:30:00,40.61,40.7,40.54,40.7,159700.0,31.614,31.6841,31.5595,31.6841,159700.0
2013-05-23 14:00:00,40.69,40.8,40.67,40.76,281200.0,31.6763,31.7619,31.6607,31.7308,281200.0
2013-05-23 14:30:00,40.76,40.79,40.68,40.73,442600.0,31.7308,31.7541,31.6685,31.7074,442600.0
2013-05-23 15:00:00,40.74,40.77,40.64,40.7,737200.0,31.7152,31.7386,31.6374,31.6841,737200.0
2013-05-23 15:30:00,40.7,40.74,40.63,40.69,1223500.0,31.6841,31.7152,31.6296,31.6763,1223500.0
2013-05-24 09:30:00,40.53,40.54,40.38,40.42,708800.0,31.5517,31.5595,31.435,31.4661,708800.0
2013-05-24 10:00:00,40.41,40.41,40.27,40.33,620600.0,31.4583,31.4583,31.3493,31.396,620600.0
2013-05-24 10:30:00,40.33,40.43,40.28,40.43,821000.0,31.396,31.4739,31.3571,31.4739,821000.0
2013-05-24 11:00:00,40.43,40.5,40.37,40.46,760600.0,31.4739,31.5284,31.4272,31.4973,760600.0
2013-05-24 11:30:00,40.46,40.55,40.44,40.53,308300.0,31.4973,31.5673,31.4817,31.5517,308300.0
2013-05-24 12:00:00,40.53,40.55,40.49,40.54,244600.0,31.5517,31.5673,31.5206,31.5595,244600.0
2013-05-24 12:30:00,40.53,40.54,40.46,40.48,100400.0,31.5517,31.5595,31.4973,31.5128,100400.0
2013-05-24 13:00:00,40.47,40.6,40.47,40.58,193600.0,31.505,31.6062,31.505,31.5907,193600.0
2013-05-24 13:30:00,40.59,40.62,40.53,40.56,220700.0,31.5985,31.6218,31.5517,31.5751,220700.0
2013-05-24 14:00:00,40.56,40.62,40.52,40.58,250000.0,31.5751,31.6218,31.544,31.5907,250000.0
2013-05-24 14:30:00,40.58,40.61,40.54,40.58,239400.0,31.5907,31.614,31.5595,31.5907,239400.0
2013-05-24 15:00:00,40.58,40.61,40.52,40.54,246700.0,31.5907,31.614,31.544,31.5595,246700.0
2013-05-24 15:30:00,40.54,40.59,40.44,40.57,922900.0,31.5595,31.5985,31.4817,31.5829,922900.0
2013-05-28 09:30:00,41.05,41.07,40.85,41.02,747900.0,31.9566,31.9721,31.8009,31.9332,747900.0
2013-05-28 10:00:00,41.04,41.1,40.97,41.05,908900.0,31.9488,31.9955,31.8943,31.9566,908900.0
2013-05-28 10:30:00,41.05,41.09,41.0,41.03,275000.0,31.9566,31.9877,31.9176,31.941,275000.0
2013-05-28 11:00:00,41.03,41.09,40.98,41.07,322600.0,31.941,31.9877,31.9021,31.9721,322600.0
2013-05-28 11:30:00,41.07,41.09,40.95,40.95,442300.0,31.9721,31.9877,31.8787,31.8787,442300.0
2013-05-28 12:00:00,40.95,41.06,40.94,41.03,203800.0,31.8787,31.9643,31.8709,31.941,203800.0
2013-05-28 12:30:00,41.01,41.07,40.97,41.07,235600.0,31.9254,31.9721,31.8943,31.9721,235600.0
2013-05-28 13:00:00,41.07,41.08,40.97,40.98,338700.0,31.9721,31.9799,31.8943,31.9021,338700.0
2013-05-28 13:30:00,40.99,41.0,40.85,40.87,276600.0,31.9098,31.9176,31.8009,31.8164,276600.0
2013-05-28 14:00:00,40.87,40.92,40.82,40.9,330100.0,31.8164,31.8554,31.7775,31.8398,330100.0
2013-05-28 14:30:00,40.89,40.92,40.8,40.88,222600.0,31.832,31.8554,31.7619,31.8242,222600.0
2013-05-28 15:00:00,40.88,40.94,40.84,40.91,331400.0,31.8242,31.8709,31.7931,31.8476,331400.0
2013-05-28 15:30:00,40.91,40.99,40.91,40.93,767900.0,31.8476,31.9098,31.8476,31.8631,767900.0
2013-05-29 09:30:00,40.75,40.76,40.52,40.68,1086100.0,31.723,31.7308,31.544,31.6685,1086100.0
2013-05-29 10:00:00,40.68,40.85,40.63,40.64,761700.0,31.6685,31.8009,31.6296,31.6374,761700.0
2013-05-29 10:30:00,40.63,40.63,40.43,40.45,632800.0,31.6296,31.6296,31.4739,31.4895,632800.0
2013-05-29 11:00:00,40.45,40.64,40.42,40.6,312200.0,31.4895,31.6374,31.4661,31.6062,312200.0
2013-05-29 11:30:00,40.59,40.7,40.55,40.69,223000.0,31.5985,31.6841,31.5673,31.6763,223000.0
2013-05-29 12:00:00,40.69,40.72,40.64,40.68,197300.0,31.6763,31.6997,31.6374,31.6685,197300.0
2013-05-29 12:30:00,40.69,40.72,40.59,40.61,156600.0,31.6763,31.6997,31.5985,31.614,156600.0
2013-05-29 13:00:00,40.62,40.72,40.62,40.72,245500.0,31.6218,31.6997,31.6218,31.6997,245500.0
2013-05-29 13:30:00,40.71,40.86,40.67,40.84,263600.0,31.6919,31.8086,31.6607,31.7931,263600.0
2013-05-29 14:00:00,40.85,40.9,40.83,40.84,279300.0,31.8009,31.8398,31.7853,31.7931,279300.0
2013-05-29 14:30:00,40.83,40.88,40.79,40.8,259200.0,31.7853,31.8242,31.7541,31.7619,259200.0
2013-05-29 15:00:00,40.8,40.86,40.78,40.86,273700.0,31.7619,31.8086,31.7464,31.8086,273700.0
2013-05-29 15:30:00,40.86,40.9,40.8,40.82,1028000.0,31.8086,31.8398,31.7619,31.7775,1028000.0
2013-05-30 09:30:00,40.88,40.99,40.73,40.95,475200.0,31.8242,31.9098,31.7074,31.8787,475200.0
2013-05-30 10:00:00,40.95,40.98,40.77,40.81,762600.0,31.8787,31.9021,31.7386,31.7697,762600.0
2013-05-30 10:30:00,40.81,40.98,40.81,40.96,245000.0,31.7697,31.9021,31.7697,31.8865,245000.0
2013-05-30 11:00:00,40.95,40.97,40.89,40.96,286700.0,31.8787,31.8943,31.832,31.8865,286700.0
2013-05-30 11:30:00,40.95,41.0,40.94,40.98,270000.0,31.8787,31.9176,31.8709,31.9021,270000.0
2013-05-30 12:00:00,40.99,41.04,40.86,40.87,564300.0,31.9098,31.9488,31.8086,31.8164,564300.0
2013-05-30 12:30:00,40.86,40.89,40.82,40.89,144900.0,31.8086,31.832,31.7775,31.832,144900.0
2013-05-30 13:00:00,40.9,40.97,40.89,40.97,143500.0,31.8398,31.8943,31.832,31.8943,143500.0
2013-05-30 13:30:00,40.97,41.02,40.96,41.01,207700.0,31.8943,31.9332,31.8865,31.9254,207700.0
2013-05-30 14:00:00,41.01,41.04,40.98,41.04,131200.0,31.9254,31.9488,31.9021,31.9488,131200.0
2013-05-30 14:30:00,41.04,41.09,41.02,41.05,269100.0,31.9488,31.9877,31.9332,31.9566,269100.0
2013-05-30 15:00:00,41.05,41.07,40.98,40.98,198800.0,31.9566,31.9721,31.9021,31.9021,198800.0
2013-05-30 15:30:00,40.98,41.01,40.89,40.93,1077800.0,31.9021,31.9254,31.832,31.8631,1077800.0
2013-05-31 09:30:00,40.67,40.87,40.59,40.78,828900.0,31.6607,31.8164,31.5985,31.7464,828900.0
2013-05-31 10:00:00,40.79,40.88,40.74,40.79,606500.0,31.7541,31.8242,31.7152,31.7541,606500.0
2013-05-31 10:30:00,40.79,40.89,40.75,40.79,384400.0,31.7541,31.832,31.723,31.7541,384400.0
2013-05-31 11:00:00,40.8,40.98,40.78,40.86,481200.0,31.7619,31.9021,31.7464,31.8086,481200.0
2013-05-31 11:30:00,40.86,40.94,40.84,40.84,600300.0,31.8086,31.8709,31.7931,31.7931,600300.0
2013-05-31 12:00:00,40.84,40.84,40.71,40.76,260800.0,31.7931,31.7931,31.6919,31.7308,260800.0
2013-05-31 12:30:00,40.77,40.8,40.72,40.72,256700.0,31.7386,31.7619,31.6997,31.6997,256700.0
2013-05-31 13:00:00,40.73,40.78,40.72,40.76,109500.0,31.7074,31.7464,31.6997,31.7308,109500.0
2013-05-31 13:30:00,40.76,40.78,40.72,40.78,81200.0,31.7308,31.7464,31.6997,31.7464,81200.0
2013-05-31 14:00:00,40.78,40.79,40.66,40.68,144600.0,31.7464,31.7541,31.6529,31.6685,144600.0
2013-05-31 14:30:00,40.68,40.68,40.48,40.5,1314900.0,31.6685,31.6685,31.5128,31.5284,1314900.0
2013-05-31 15:00:00,40.5,40.59,40.47,40.52,462900.0,31.5284,31.5985,31.505,31.544,462900.0
2013-05-31 15:30:00,40.52,40.52,40.28,40.29,1899000.0,31.544,31.544,31.3571,31.3649,1899000.0
2013-06-03 09:30:00,40.41,40.41,40.21,40.26,767600.0,31.4583,31.4583,31.3026,31.3416,767600.0
2013-06-03 10:00:00,40.26,40.49,40.21,40.3,1279400.0,31.3416,31.5206,31.3026,31.3727,1279400.0
2013-06-03 10:30:00,40.31,40.32,40.07,40.15,437400.0,31.3805,31.3883,31.1936,31.2559,437400.0
2013-06-03 11:00:00,40.17,40.18,40.03,40.05,706000.0,31.2715,31.2793,31.1625,31.1781,706000.0
2013-06-03 11:30:00,40.05,40.23,40.04,40.2,468800.0,31.1781,31.3182,31.1703,31.2948,468800.0
2013-06-03 12:00:00,40.19,40.22,40.11,40.16,262200.0,31.2871,31.3104,31.2248,31.2637,262200.0
2013-06-03 12:30:00,40.17,40.21,40.12,40.19,177700.0,31.2715,31.3026,31.2326,31.2871,177700.0
2013-06-03 13:00:00,40.19,40.24,40.13,40.15,160900.0,31.2871,31.326,31.2404,31.2559,160900.0
2013-06-03 13:30:00,40.15,40.22,40.12,40.18,199000.0,31.2559,31.3104,31.2326,31.2793,199000.0
2013-06-03 14:00:00,40.18,40.25,40.16,40.22,200000.0,31.2793,31.3338,31.2637,31.3104,200000.0
2013-06-03 14:30:00,40.22,40.33,40.19,40.27,250900.0,31.3104,31.396,31.2871,31.3493,250900.0
2013-06-03 15:00:00,40.28,40.35,40.27,40.34,352300.0,31.3571,31.4116,31.3493,31.4038,352300.0
2013-06-03 15:30:00,40.33,40.52,40.32,40.5,840400.0,31.396,31.544,31.3883,31.5284,840400.0
2013-06-04 09:30:00,40.5,40.73,40.46,40.58,653900.0,31.5284,31.7074,31.4973,31.5907,653900.0
2013-06-04 10:00:00,40.57,40.6,40.49,40.6,616600.0,31.5829,31.6062,31.5206,31.6062,616600.0
2013-06-04 10:30:00,40.6,40.67,40.46,40.48,373700.0,31.6062,31.6607,31.4973,31.5128,373700.0
2013-06-04 11:00:00,40.47,40.57,40.44,40.56,452500.0,31.505,31.5829,31.4817,31.5751,452500.0
2013-06-04 11:30:00,40.56,40.61,40.43,40.6,148900.0,31.5751,31.614,31.4739,31.6062,148900.0
2013-06-04 12:00:00,40.6,40.61,40.4,40.41,649600.0,31.6062,31.614,31.4505,31.4583,649600.0
2013-06-04 12:30:00,40.4,40.49,40.4,40.47,249800.0,31.4505,31.5206,31.4505,31.505,249800.0
2013-06-04 13:00:00,40.47,40.55,40.36,40.38,307800.0,31.505,31.5673,31.4194,31.435,307800.0
2013-06-04 13:30:00,40.38,40.41,40.29,40.37,292700.0,31.435,31.4583,31.3649,31.4272,292700.0
2013-06-04 14:00:00,40.36,40.37,40.22,40.28,407900.0,31.4194,31.4272,31.3104,31.3571,407900.0
2013-06-04 14:30:00,40.29,40.4,40.28,40.31,363500.0,31.3649,31.4505,31.3571,31.3805,363500.0
2013-06-04 15:00:00,40.3,40.41,40.27,40.32,552500.0,31.3727,31.4583,31.3493,31.3883,552500.0
2013-06-04 15:30:00,40.33,40.5,40.32,40.43,1126500.0,31.396,31.5284,31.3883,31.4739,1126500.0
2013-06-05 09:30:00,40.34,40.34,40.14,40.15,539100.0,31.4038,31.4038,31.2481,31.2559,539100.0
2013-06-05 10:00:00,40.16,40.22,39.96,40.08,807000.0,31.2637,31.3104,31.108,31.2014,807000.0
2013-06-05 10:30:00,40.08,40.08,39.89,39.91,529700.0,31.2014,31.2014,31.0535,31.0691,529700.0
2013-06-05 11:00:00,39.9,39.93,39.79,39.88,520700.0,31.0613,31.0847,30.9757,31.0457,520700.0
2013-06-05 11:30:00,39.88,39.93,39.78,39.8,333600.0,31.0457,31.0847,30.9679,30.9835,333600.0
2013-06-05 12:00:00,39.8,39.84,39.72,39.79,354600.0,30.9835,31.0146,30.9212,30.9757,354600.0
2013-06-05 12:30:00,39.78,39.79,39.69,39.72,198800.0,30.9679,30.9757,30.8978,30.9212,198800.0
2013-06-05 13:00:00,39.73,39.81,39.7,39.81,457100.0,30.929,30.9912,30.9056,30.9912,457100.0
2013-06-05 13:30:00,39.81,39.86,39.76,39.76,410900.0,30.9912,31.0302,30.9523,30.9523,410900.0
2013-06-05 14:00:00,39.79,39.8,39.63,39.65,446500.0,30.9757,30.9835,30.8511,30.8667,446500.0
2013-06-05 14:30:00,39.65,39.76,39.62,39.7,449800.0,30.8667,30.9523,30.8433,30.9056,449800.0
2013-06-05 15:00:00,39.7,39.72,39.6,39.7,655800.0,30.9056,30.9212,30.8278,30.9056,655800.0
2013-06-05 15:30:00,39.7,39.76,39.58,39.6,2519200.0,30.9056,30.9523,30.8122,30.8278,2519200.0
2013-06-06 09:30:00,39.52,39.71,39.49,39.7,1032500.0,30.7655,30.9134,30.7421,30.9056,1032500.0
2013-06-06 10:00:00,39.71,39.79,39.57,39.64,374200.0,30.9134,30.9757,30.8044,30.8589,374200.0
2013-06-06 10:30:00,39.64,39.69,39.53,39.66,330300.0,30.8589,30.8978,30.7733,30.8745,330300.0
2013-06-06 11:00:00,39.65,39.69,39.61,39.65,208400.0,30.8667,30.8978,30.8355,30.8667,208400.0
2013-06-06 11:30:00,39.65,39.72,39.52,39.53,583700.0,30.8667,30.9212,30.7655,30.7733,583700.0
2013-06-06 12:00:00,39.53,39.58,39.36,39.43,634100.0,30.7733,30.8122,30.6409,30.6954,634100.0
2013-06-06 12:30:00,39.43,39.53,39.4,39.5,305900.0,30.6954,30.7733,30.6721,30.7499,305900.0
2013-06-06 13:00:00,39.5,39.71,39.49,39.62,900400.0,30.7499,30.9134,30.7421,30.8433,900400.0
2013-06-06 13:30:00,39.62,39.72,39.61,39.69,311600.0,30.8433,30.9212,30.8355,30.8978,311600.0
2013-06-06 14:00:00,39.69,39.75,39.6,39.74,297400.0,30.8978,30.9445,30.8278,30.9367,297400.0
2013-06-06 14:30:00,39.75,39.75,39.66,39.67,538700.0,30.9445,30.9445,30.8745,30.8823,538700.0
2013-06-06 15:00:00,39.67,39.71,39.6,39.7,585900.0,30.8823,30.9134,30.8278,30.9056,585900.0
2013-06-06 15:30:00,39.69,39.83,39.69,39.82,742100.0,30.8978,31.0068,30.8978,30.999,742100.0
2013-06-07 09:30:00,39.92,40.05,39.77,39.86,2480700.0,31.0769,31.1781,30.9601,31.0302,2480700.0
2013-06-07 10:00:00,39.86,40.19,39.85,40.14,1291700.0,31.0302,31.2871,31.0224,31.2481,1291700.0
2013-06-07 10:30:00,40.14,40.14,40.04,40.09,262600.0,31.2481,31.2481,31.1703,31.2092,262600.0
2013-06-07 11:00:00,40.09,40.23,40.09,40.21,1657900.0,31.2092,31.3182,31.2092,31.3026,1657900.0
2013-06-07 11:30:00,40.2,40.23,40.16,40.17,533400.0,31.2948,31.3182,31.2637,31.2715,533400.0
2013-06-07 12:00:00,40.17,40.18,40.12,40.15,226200.0,31.2715,31.2793,31.2326,31.2559,226200.0
2013-06-07 12:30:00,40.15,40.17,40.08,40.09,297700.0,31.2559,31.2715,31.2014,31.2092,297700.0
2013-06-07 13:00:00,40.09,40.13,40.07,40.09,334500.0,31.2092,31.2404,31.1936,31.2092,334500.0
2013-06-07 13:30:00,40.1,40.12,40.05,40.05,253600.0,31.217,31.2326,31.1781,31.1781,253600.0
2013-06-07 14:00:00,40.05,40.08,39.93,39.98,225700.0,31.1781,31.2014,31.0847,31.1236,225700.0
2013-06-07 14:30:00,39.99,40.09,39.97,40.06,182000.0,31.1314,31.2092,31.1158,31.1859,182000.0
2013-06-07 15:00:00,40.07,40.12,40.04,40.07,289300.0,31.1936,31.2326,31.1703,31.1936,289300.0
2013-06-07 15:30:00,40.07,40.21,40.05,40.17,1133100.0,31.1936,31.3026,31.1781,31.2715,1133100.0
2013-06-10 09:30:00,40.32,40.48,40.26,40.33,938300.0,31.3883,31.5128,31.3416,31.396,938300.0
2013-06-10 10:00:00,40.33,40.37,40.21,40.31,590800.0,31.396,31.4272,31.3026,31.3805,590800.0
2013-06-10 10:30:00,40.32,40.42,40.31,40.36,611100.0,31.3883,31.4661,31.3805,31.4194,611100.0
2013-06-10 11:00:00,40.37,40.43,40.31,40.32,145300.0,31.4272,31.4739,31.3805,31.3883,145300.0
2013-06-10 11:30:00,40.31,40.41,40.3,40.32,203900.0,31.3805,31.4583,31.3727,31.3883,203900.0
2013-06-10 12:00:00,40.33,40.4,40.32,40.35,192900.0,31.396,31.4505,31.3883,31.4116,192900.0
2013-06-10 12:30:00,40.35,40.38,40.28,40.31,146500.0,31.4116,31.435,31.3571,31.3805,146500.0
2013-06-10 13:00:00,40.31,40.35,40.29,40.33,131700.0,31.3805,31.4116,31.3649,31.396,131700.0
2013-06-10 13:30:00,40.33,40.34,40.29,40.34,212900.0,31.396,31.4038,31.3649,31.4038,212900.0
2013-06-10 14:00:00,40.33,40.38,40.27,40.36,331800.0,31.396,31.435,31.3493,31.4194,331800.0
2013-06-10 14:30:00,40.36,40.45,40.34,40.45,204500.0,31.4194,31.4895,31.4038,31.4895,204500.0
2013-06-10 15:00:00,40.45,40.45,40.35,40.39,174400.0,31.4895,31.4895,31.4116,31.4428,174400.0
2013-06-10 15:30:00,40.38,40.4,40.31,40.38,570300.0,31.435,31.4505,31.3805,31.435,570300.0
2013-06-11 09:30:00,39.95,39.95,39.69,39.8,706900.0,31.1002,31.1002,30.8978,30.9835,706900.0
2013-06-11 10:00:00,39.81,39.94,39.8,39.94,468100.0,30.9912,31.0924,30.9835,31.0924,468100.0
2013-06-11 10:30:00,39.93,40.08,39.93,40.02,481800.0,31.0847,31.2014,31.0847,31.1547,481800.0
2013-06-11 11:00:00,40.02,40.16,39.96,40.16,255000.0,31.1547,31.2637,31.108,31.2637,255000.0
2013-06-11 11:30:00,40.16,40.22,40.09,40.12,276200.0,31.2637,31.3104,31.2092,31.2326,276200.0
2013-06-11 12:00:00,40.12,40.17,40.09,40.11,86500.0,31.2326,31.2715,31.2092,31.2248,86500.0
2013-06-11 12:30:00,40.11,40.13,40.08,40.09,147400.0,31.2248,31.2404,31.2014,31.2092,147400.0
2013-06-11 13:00:00,40.1,40.12,39.98,40.03,124100.0,31.217,31.2326,31.1236,31.1625,124100.0
2013-06-11 13:30:00,40.03,40.03,39.93,39.93,247300.0,31.1625,31.1625,31.0847,31.0847,247300.0
2013-06-11 14:00:00,39.93,39.99,39.9,39.99,442900.0,31.0847,31.1314,31.0613,31.1314,442900.0
2013-06-11 14:30:00,39.99,40.02,39.91,40.02,529600.0,31.1314,31.1547,31.0691,31.1547,529600.0
2013-06-11 15:00:00,40.02,40.04,39.91,39.91,608200.0,31.1547,31.1703,31.0691,31.0691,608200.0
2013-06-11 15:30:00,39.92,39.93,39.8,39.82,1391000.0,31.0769,31.0847,30.9835,30.999,1391000.0
2013-06-12 09:30:00,40.11,40.23,40.07,40.12,734600.0,31.2248,31.3182,31.1936,31.2326,734600.0
2013-06-12 10:00:00,40.12,40.12,39.97,40.07,372700.0,31.2326,31.2326,31.1158,31.1936,372700.0
2013-06-12 10:30:00,40.07,40.07,39.84,39.86,652300.0,31.1936,31.1936,31.0146,31.0302,652300.0
2013-06-12 11:00:00,39.87,39.97,39.85,39.87,410400.0,31.0379,31.1158,31.0224,31.0379,410400.0
2013-06-12 11:30:00,39.87,39.95,39.73,39.75,399200.0,31.0379,31.1002,30.929,30.9445,399200.0
2013-06-12 12:00:00,39.75,39.78,39.68,39.72,790700.0,30.9445,30.9679,30.89,30.9212,790700.0
2013-06-12 12:30:00,39.71,39.78,39.69,39.77,374200.0,30.9134,30.9679,30.8978,30.9601,374200.0
2013-06-12 13:00:00,39.77,39.83,39.75,39.78,332700.0,30.9601,31.0068,30.9445,30.9679,332700.0
2013-06-12 13:30:00,39.78,39.82,39.71,39.79,141500.0,30.9679,30.999,30.9134,30.9757,141500.0
2013-06-12 14:00:00,39.79,39.79,39.67,39.68,667700.0,30.9757,30.9757,30.8823,30.89,667700.0
2013-06-12 14:30:00,39.68,39.71,39.62,39.68,350800.0,30.89,30.9134,30.8433,30.89,350800.0
2013-06-12 15:00:00,39.68,39.69,39.58,39.65,819400.0,30.89,30.8978,30.8122,30.8667,819400.0
2013-06-12 15:30:00,39.65,39.7,39.59,39.62,1497800.0,30.8667,30.9056,30.82,30.8433,1497800.0
2013-06-13 09:30:00,39.51,39.68,39.46,39.63,702100.0,30.7577,30.89,30.7188,30.8511,702100.0
2013-06-13 10:00:00,39.63,39.73,39.53,39.57,1093800.0,30.8511,30.929,30.7733,30.8044,1093800.0
2013-06-13 10:30:00,39.58,39.76,39.56,39.76,416400.0,30.8122,30.9523,30.7966,30.9523,416400.0
2013-06-13 11:00:00,39.76,39.81,39.69,39.73,290600.0,30.9523,30.9912,30.8978,30.929,290600.0
2013-06-13 11:30:00,39.73,39.79,39.66,39.74,437200.0,30.929,30.9757,30.8745,30.9367,437200.0
2013-06-13 12:00:00,39.75,39.75,39.7,39.71,167700.0,30.9445,30.9445,30.9056,30.9134,167700.0
2013-06-13 12:30:00,39.72,39.9,39.72,39.9,345000.0,30.9212,31.0613,30.9212,31.0613,345000.0
2013-06-13 13:00:00,39.9,39.91,39.83,39.91,303600.0,31.0613,31.0691,31.0068,31.0691,303600.0
2013-06-13 13:30:00,39.91,39.96,39.87,39.95,308400.0,31.0691,31.108,31.0379,31.1002,308400.0
2013-06-13 14:00:00,39.95,40.14,39.94,40.13,669500.0,31.1002,31.2481,31.0924,31.2404,669500.0
2013-06-13 14:30:00,40.12,40.18,40.07,40.18,511700.0,31.2326,31.2793,31.1936,31.2793,511700.0
2013-06-13 15:00:00,40.18,40.27,40.18,40.26,579000.0,31.2793,31.3493,31.2793,31.3416,579000.0
2013-06-13 15:30:00,40.26,40.41,40.21,40.32,2642000.0,31.3416,31.4583,31.3026,31.3883,2642000.0
2013-06-14 09:30:00,40.21,40.44,40.19,40.44,299600.0,31.3026,31.4817,31.2871,31.4817,299600.0
2013-06-14 10:00:00,40.44,40.53,40.29,40.3,711800.0,31.4817,31.5517,31.3649,31.3727,711800.0
2013-06-14 10:30:00,40.31,40.36,40.19,40.2,381000.0,31.3805,31.4194,31.2871,31.2948,381000.0
2013-06-14 11:00:00,40.19,40.24,40.16,40.19,299400.0,31.2871,31.326,31.2637,31.2871,299400.0
2013-06-14 11:30:00,40.2,40.25,40.1,40.12,322200.0,31.2948,31.3338,31.217,31.2326,322200.0
2013-06-14 12:00:00,40.12,40.21,40.08,40.18,243100.0,31.2326,31.3026,31.2014,31.2793,243100.0
2013-06-14 12:30:00,40.18,40.21,40.07,40.08,190000.0,31.2793,31.3026,31.1936,31.2014,190000.0
2013-06-14 13:00:00,40.07,40.07,39.96,39.99,275200.0,31.1936,31.1936,31.108,31.1314,275200.0
2013-06-14 13:30:00,39.99,40.02,39.97,39.99,324500.0,31.1314,31.1547,31.1158,31.1314,324500.0
2013-06-14 14:00:00,39.99,40.13,39.95,40.08,274700.0,31.1314,31.2404,31.1002,31.2014,274700.0
2013-06-14 14:30:00,40.07,40.12,39.98,39.99,273300.0,31.1936,31.2326,31.1236,31.1314,273300.0
2013-06-14 15:00:00,39.99,40.17,39.99,40.08,278400.0,31.1314,31.2715,31.1314,31.2014,278400.0
2013-06-14 15:30:00,40.08,40.13,39.99,40.06,871500.0,31.2014,31.2404,31.1314,31.1859,871500.0
2013-06-17 09:30:00,40.31,40.47,40.3,40.36,445100.0,31.3805,31.505,31.3727,31.4194,445100.0
2013-06-17 10:00:00,40.36,40.41,40.27,40.37,334700.0,31.4194,31.4583,31.3493,31.4272,334700.0
2013-06-17 10:30:00,40.37,40.42,40.36,40.41,563700.0,31.4272,31.4661,31.4194,31.4583,563700.0
2013-06-17 11:00:00,40.41,40.43,40.31,40.33,386500.0,31.4583,31.4739,31.3805,31.396,386500.0
2013-06-17 11:30:00,40.32,40.34,40.27,40.33,188100.0,31.3883,31.4038,31.3493,31.396,188100.0
2013-06-17 12:00:00,40.32,40.36,40.3,40.32,75800.0,31.3883,31.4194,31.3727,31.3883,75800.0
2013-06-17 12:30:00,40.33,40.41,40.33,40.35,102200.0,31.396,31.4583,31.396,31.4116,102200.0
2013-06-17 13:00:00,40.35,40.4,40.28,40.4,124800.0,31.4116,31.4505,31.3571,31.4505,124800.0
2013-06-17 13:30:00,40.39,40.43,40.36,40.39,124300.0,31.4428,31.4739,31.4194,31.4428,124300.0
2013-06-17 14:00:00,40.39,40.39,40.18,40.21,251500.0,31.4428,31.4428,31.2793,31.3026,251500.0
2013-06-17 14:30:00,40.22,40.31,40.14,40.17,397400.0,31.3104,31.3805,31.2481,31.2715,397400.0
2013-06-17 15:00:00,40.18,40.26,40.15,40.24,376600.0,31.2793,31.3416,31.2559,31.326,376600.0
2013-06-17 15:30:00,40.25,40.4,40.25,40.37,906500.0,31.3338,31.4505,31.3338,31.4272,906500.0
2013-06-18 09:30:00,40.36,40.51,40.3,40.42,701000.0,31.4194,31.5362,31.3727,31.4661,701000.0
2013-06-18 10:00:00,40.42,40.51,40.38,40.46,275300.0,31.4661,31.5362,31.435,31.4973,275300.0
2013-06-18 10:30:00,40.47,40.53,40.41,40.45,219900.0,31.505,31.5517,31.4583,31.4895,219900.0
2013-06-18 11:00:00,40.45,40.51,40.41,40.51,190000.0,31.4895,31.5362,31.4583,31.5362,190000.0
2013-06-18 11:30:00,40.5,40.56,40.42,40.42,301400.0,31.5284,31.5751,31.4661,31.4661,301400.0
2013-06-18 12:00:00,40.43,40.48,40.42,40.45,71500.0,31.4739,31.5128,31.4661,31.4895,71500.0
2013-06-18 12:30:00,40.45,40.59,40.45,40.59,119900.0,31.4895,31.5985,31.4895,31.5985,119900.0
2013-06-18 13:00:00,40.59,40.6,40.51,40.52,200800.0,31.5985,31.6062,31.5362,31.544,200800.0
2013-06-18 13:30:00,40.52,40.55,40.48,40.54,94600.0,31.544,31.5673,31.5128,31.5595,94600.0
2013-06-18 14:00:00,40.54,40.63,40.52,40.6,160800.0,31.5595,31.6296,31.544,31.6062,160800.0
2013-06-18 14:30:00,40.59,40.63,40.56,40.59,152700.0,31.5985,31.6296,31.5751,31.5985,152700.0
2013-06-18 15:00:00,40.58,40.59,40.52,40.56,263000.0,31.5907,31.5985,31.544,31.5751,263000.0
2013-06-18 15:30:00,40.56,40.57,40.49,40.56,1017800.0,31.5751,31.5829,31.5206,31.5751,1017800.0
2013-06-19 09:30:00,40.49,40.67,40.49,40.59,742600.0,31.5206,31.6607,31.5206,31.5985,742600.0
2013-06-19 10:00:00,40.59,40.66,40.56,40.6,879800.0,31.5985,31.6529,31.5751,31.6062,879800.0
2013-06-19 10:30:00,40.6,40.69,40.59,40.63,441100.0,31.6062,31.6763,31.5985,31.6296,441100.0
2013-06-19 11:00:00,40.64,40.71,40.62,40.67,270500.0,31.6374,31.6919,31.6218,31.6607,270500.0
2013-06-19 11:30:00,40.67,40.69,40.59,40.59,414000.0,31.6607,31.6763,31.5985,31.5985,414000.0
2013-06-19 12:00:00,40.6,40.62,40.57,40.6,92800.0,31.6062,31.6218,31.5829,31.6062,92800.0
2013-06-19 12:30:00,40.6,40.65,40.58,40.58,148500.0,31.6062,31.6452,31.5907,31.5907,148500.0
2013-06-19 13:00:00,40.59,40.63,40.57,40.63,148800.0,31.5985,31.6296,31.5829,31.6296,148800.0
2013-06-19 13:30:00,40.62,40.7,40.59,40.7,255000.0,31.6218,31.6841,31.5985,31.6841,255000.0
2013-06-19 14:00:00,40.71,40.74,40.46,40.58,1343900.0,31.6919,31.7152,31.4973,31.5907,1343900.0
2013-06-19 14:30:00,40.58,40.66,40.32,40.36,1399200.0,31.5907,31.6529,31.3883,31.4194,1399200.0
2013-06-19 15:00:00,40.35,40.48,40.31,40.47,813900.0,31.4116,31.5128,31.3805,31.505,813900.0
2013-06-19 15:30:00,40.47,40.51,40.26,40.27,1287000.0,31.505,31.5362,31.3416,31.3493,1287000.0
2013-06-20 09:30:00,39.65,39.83,39.52,39.79,1261900.0,30.8667,31.0068,30.7655,30.9757,1261900.0
2013-06-20 10:00:00,39.79,39.85,39.55,39.62,949100.0,30.9757,31.0224,30.7888,30.8433,949100.0
2013-06-20 10:30:00,39.62,39.65,39.54,39.6,770000.0,30.8433,30.8667,30.7811,30.8278,770000.0
2013-06-20 11:00:00,39.61,39.63,39.5,39.54,516300.0,30.8355,30.8511,30.7499,30.7811,516300.0
2013-06-20 11:30:00,39.54,39.69,39.52,39.65,479900.0,30.7811,30.8978,30.7655,30.8667,479900.0
2013-06-20 12:00:00,39.66,39.73,39.64,39.66,415500.0,30.8745,30.929,30.8589,30.8745,415500.0
2013-06-20 12:30:00,39.66,39.72,39.57,39.57,1325900.0,30.8745,30.9212,30.8044,30.8044,1325900.0
2013-06-20 13:00:00,39.56,39.59,39.49,39.54,325500.0,30.7966,30.82,30.7421,30.7811,325500.0
2013-06-20 13:30:00,39.54,39.62,39.52,39.6,343100.0,30.7811,30.8433,30.7655,30.8278,343100.0
2013-06-20 14:00:00,39.61,39.65,39.38,39.38,715600.0,30.8355,30.8667,30.6565,30.6565,715600.0
2013-06-20 14:30:00,39.39,39.4,39.18,39.19,1413100.0,30.6643,30.6721,30.5008,30.5086,1413100.0
2013-06-20 15:00:00,39.2,39.31,39.14,39.18,1480000.0,30.5164,30.602,30.4697,30.5008,1480000.0
2013-06-20 15:30:00,39.17,39.31,39.08,39.22,2321900.0,30.493,30.602,30.4229,30.5319,2321900.0
2013-06-21 09:30:00,39.27,39.29,38.95,38.97,975300.0,30.8055,30.8212,30.5545,30.5702,975300.0
2013-06-21 10:00:00,38.97,39.03,38.78,38.79,968700.0,30.5702,30.6173,30.4211,30.429,968700.0
2013-06-21 10:30:00,38.79,38.8,38.61,38.69,656100.0,30.429,30.4368,30.2878,30.3505,656100.0
2013-06-21 11:00:00,38.69,38.69,38.49,38.49,506500.0,30.3505,30.3505,30.1937,30.1937,506500.0
2013-06-21 11:30:00,38.49,38.5,38.38,38.42,665700.0,30.1937,30.2015,30.1074,30.1387,665700.0
2013-06-21 12:00:00,38.42,38.53,38.42,38.45,354100.0,30.1387,30.225,30.1387,30.1623,354100.0
2013-06-21 12:30:00,38.46,38.8,38.45,38.8,542700.0,30.1701,30.4368,30.1623,30.4368,542700.0
2013-06-21 13:00:00,38.81,38.89,38.69,38.72,682100.0,30.4447,30.5074,30.3505,30.3741,682100.0
2013-06-21 13:30:00,38.72,38.81,38.65,38.69,541000.0,30.3741,30.4447,30.3192,30.3505,541000.0
2013-06-21 14:00:00,38.69,38.8,38.61,38.8,494900.0,30.3505,30.4368,30.2878,30.4368,494900.0
2013-06-21 14:30:00,38.79,38.82,38.71,38.8,400400.0,30.429,30.4525,30.3662,30.4368,400400.0
2013-06-21 15:00:00,38.8,38.95,38.78,38.94,602500.0,30.4368,30.5545,30.4211,30.5467,602500.0
2013-06-21 15:30:00,38.94,38.96,38.75,38.81,2607300.0,30.5467,30.5623,30.3976,30.4447,2607300.0
2013-06-24 09:30:00,38.22,38.29,37.93,38.01,1264300.0,29.9819,30.0368,29.7544,29.8171,1264300.0
2013-06-24 10:00:00,38.01,38.01,37.83,37.92,899100.0,29.8171,29.8171,29.6759,29.7465,899100.0
2013-06-24 10:30:00,37.91,38.12,37.86,38.07,789100.0,29.7387,29.9034,29.6994,29.8642,789100.0
2013-06-24 11:00:00,38.07,38.09,37.81,37.82,438700.0,29.8642,29.8799,29.6602,29.6681,438700.0
2013-06-24 11:30:00,37.81,37.95,37.81,37.94,403500.0,29.6602,29.77,29.6602,29.7622,403500.0
2013-06-24 12:00:00,37.94,38.0,37.78,37.9,425700.0,29.7622,29.8093,29.6367,29.7308,425700.0
2013-06-24 12:30:00,37.9,37.97,37.87,37.97,449300.0,29.7308,29.7857,29.7073,29.7857,449300.0
2013-06-24 13:00:00,37.97,38.05,37.88,38.01,561300.0,29.7857,29.8485,29.7151,29.8171,561300.0
2013-06-24 13:30:00,38.01,38.16,37.98,38.16,697700.0,29.8171,29.9348,29.7936,29.9348,697700.0
2013-06-24 14:00:00,38.16,38.34,38.13,38.32,1332300.0,29.9348,30.076,29.9112,30.0603,1332300.0
2013-06-24 14:30:00,38.31,38.46,38.3,38.38,814600.0,30.0525,30.1701,30.0446,30.1074,814600.0
2013-06-24 15:00:00,38.37,38.44,38.25,38.26,959600.0,30.0995,30.1544,30.0054,30.0132,959600.0
2013-06-24 15:30:00,38.27,38.37,38.15,38.16,3038400.0,30.0211,30.0995,29.9269,29.9348,3038400.0
2013-06-25 09:30:00,38.61,38.61,38.22,38.34,1138100.0,30.2878,30.2878,29.9819,30.076,1138100.0
2013-06-25 10:00:00,38.32,38.38,38.16,38.3,838900.0,30.0603,30.1074,29.9348,30.0446,838900.0
2013-06-25 10:30:00,38.3,38.46,38.25,38.41,587900.0,30.0446,30.1701,30.0054,30.1309,587900.0
2013-06-25 11:00:00,38.41,38.47,38.35,38.37,320500.0,30.1309,30.178,30.0838,30.0995,320500.0
2013-06-25 11:30:00,38.36,38.46,38.34,38.43,216700.0,30.0917,30.1701,30.076,30.1466,216700.0
2013-06-25 12:00:00,38.43,38.43,38.33,38.34,244600.0,30.1466,30.1466,30.0681,30.076,244600.0
2013-06-25 12:30:00,38.34,38.42,38.33,38.35,131800.0,30.076,30.1387,30.0681,30.0838,131800.0
2013-06-25 13:00:00,38.35,38.37,38.26,38.32,200900.0,30.0838,30.0995,30.0132,30.0603,200900.0
2013-06-25 13:30:00,38.31,38.39,38.28,38.35,132400.0,30.0525,30.1152,30.0289,30.0838,132400.0
2013-06-25 14:00:00,38.35,38.46,38.31,38.46,171400.0,30.0838,30.1701,30.0525,30.1701,171400.0
2013-06-25 14:30:00,38.45,38.51,38.42,38.45,251300.0,30.1623,30.2093,30.1387,30.1623,251300.0
2013-06-25 15:00:00,38.46,38.52,38.43,38.52,188500.0,30.1701,30.2172,30.1466,30.2172,188500.0
2013-06-25 15:30:00,38.52,38.57,38.42,38.43,755200.0,30.2172,30.2564,30.1387,30.1466,755200.0
2013-06-26 09:30:00,38.56,38.65,38.46,38.46,508100.0,30.2486,30.3192,30.1701,30.1701,508100.0
2013-06-26 10:00:00,38.47,38.5,38.24,38.34,601800.0,30.178,30.2015,29.9975,30.076,601800.0
2013-06-26 10:30:00,38.33,38.37,38.29,38.29,426100.0,30.0681,30.0995,30.0368,30.0368,426100.0
2013-06-26 11:00:00,38.29,38.36,38.21,38.29,389100.0,30.0368,30.0917,29.974,30.0368,389100.0
2013-06-26 11:30:00,38.29,38.35,38.27,38.32,293700.0,30.0368,30.0838,30.0211,30.0603,293700.0
2013-06-26 12:00:00,38.33,38.5,38.32,38.5,338900.0,30.0681,30.2015,30.0603,30.2015,338900.0
2013-06-26 12:30:00,38.5,38.53,38.46,38.51,167400.0,30.2015,30.225,30.1701,30.2093,167400.0
2013-06-26 13:00:00,38.51,38.58,38.45,38.58,266600.0,30.2093,30.2643,30.1623,30.2643,266600.0
2013-06-26 13:30:00,38.58,38.61,38.55,38.57,251600.0,30.2643,30.2878,30.2407,30.2564,251600.0
2013-06-26 14:00:00,38.57,38.6,38.52,38.59,272100.0,30.2564,30.2799,30.2172,30.2721,272100.0
2013-06-26 14:30:00,38.58,38.63,38.55,38.59,315800.0,30.2643,30.3035,30.2407,30.2721,315800.0
2013-06-26 15:00:00,38.59,38.68,38.59,38.65,457000.0,30.2721,30.3427,30.2721,30.3192,457000.0
2013-06-26 15:30:00,38.64,38.67,38.57,38.58,659100.0,30.3113,30.3349,30.2564,30.2643,659100.0
2013-06-27 09:30:00,38.83,38.83,38.62,38.7,438100.0,30.4604,30.4604,30.2956,30.3584,438100.0
2013-06-27 10:00:00,38.71,38.73,38.55,38.63,611000.0,30.3662,30.3819,30.2407,30.3035,611000.0
2013-06-27 10:30:00,38.64,38.73,38.61,38.62,306300.0,30.3113,30.3819,30.2878,30.2956,306300.0
2013-06-27 11:00:00,38.61,38.67,38.59,38.6,271200.0,30.2878,30.3349,30.2721,30.2799,271200.0
2013-06-27 11:30:00,38.59,38.68,38.57,38.66,233100.0,30.2721,30.3427,30.2564,30.327,233100.0
2013-06-27 12:00:00,38.66,38.66,38.55,38.59,292100.0,30.327,30.327,30.2407,30.2721,292100.0
2013-06-27 12:30:00,38.61,38.68,38.59,38.65,139600.0,30.2878,30.3427,30.2721,30.3192,139600.0
2013-06-27 13:00:00,38.65,38.72,38.63,38.67,177700.0,30.3192,30.3741,30.3035,30.3349,177700.0
2013-06-27 13:30:00,38.67,38.71,38.53,38.53,338000.0,30.3349,30.3662,30.225,30.225,338000.0
2013-06-27 14:00:00,38.54,38.64,38.53,38.64,273800.0,30.2329,30.3113,30.225,30.3113,273800.0
2013-06-27 14:30:00,38.64,38.68,38.59,38.64,220500.0,30.3113,30.3427,30.2721,30.3113,220500.0
2013-06-27 15:00:00,38.64,38.67,38.6,38.65,197500.0,30.3113,30.3349,30.2799,30.3192,197500.0
2013-06-27 15:30:00,38.65,38.65,38.53,38.55,829500.0,30.3192,30.3192,30.225,30.2407,829500.0
2013-06-28 09:30:00,38.41,38.62,38.26,38.27,1036400.0,30.1309,30.2956,30.0132,30.0211,1036400.0
2013-06-28 10:00:00,38.27,38.45,38.25,38.44,606500.0,30.0211,30.1623,30.0054,30.1544,606500.0
2013-06-28 10:30:00,38.45,38.61,38.43,38.56,532200.0,30.1623,30.2878,30.1466,30.2486,532200.0
2013-06-28 11:00:00,38.56,38.66,38.52,38.53,563400.0,30.2486,30.327,30.2172,30.225,563400.0
2013-06-28 11:30:00,38.54,38.59,38.5,38.57,384200.0,30.2329,30.2721,30.2015,30.2564,384200.0
2013-06-28 12:00:00,38.57,38.58,38.33,38.41,307000.0,30.2564,30.2643,30.0681,30.1309,307000.0
2013-06-28 12:30:00,38.42,38.49,38.38,38.43,178200.0,30.1387,30.1937,30.1074,30.1466,178200.0
2013-06-28 13:00:00,38.43,38.48,38.37,38.47,300800.0,30.1466,30.1858,30.0995,30.178,300800.0
2013-06-28 13:30:00,38.46,38.55,38.43,38.53,207300.0,30.1701,30.2407,30.1466,30.225,207300.0
2013-06-28 14:00:00,38.53,38.56,38.49,38.51,329000.0,30.225,30.2486,30.1937,30.2093,329000.0
2013-06-28 14:30:00,38.52,38.53,38.44,38.48,236800.0,30.2172,30.225,30.1544,30.1858,236800.0
2013-06-28 15:00:00,38.48,38.53,38.41,38.53,262400.0,30.1858,30.225,30.1309,30.225,262400.0
2013-06-28 15:30:00,38.53,38.6,38.33,38.33,898100.0,30.225,30.2799,30.0681,30.0681,898100.0
2013-07-01 09:30:00,38.77,38.78,38.5,38.72,1757800.0,30.4133,30.4211,30.2015,30.3741,1757800.0
2013-07-01 10:00:00,38.72,38.91,38.7,38.84,1692600.0,30.3741,30.5231,30.3584,30.4682,1692600.0
2013-07-01 10:30:00,38.84,38.95,38.83,38.91,503400.0,30.4682,30.5545,30.4604,30.5231,503400.0
2013-07-01 11:00:00,38.9,38.97,38.84,38.85,765800.0,30.5153,30.5702,30.4682,30.4761,765800.0
2013-07-01 11:30:00,38.86,38.88,38.77,38.85,446400.0,30.4839,30.4996,30.4133,30.4761,446400.0
2013-07-01 12:00:00,38.85,38.9,38.81,38.84,358400.0,30.4761,30.5153,30.4447,30.4682,358400.0
2013-07-01 12:30:00,38.83,38.91,38.81,38.91,220500.0,30.4604,30.5231,30.4447,30.5231,220500.0
2013-07-01 13:00:00,38.91,38.91,38.84,38.85,293400.0,30.5231,30.5231,30.4682,30.4761,293400.0
2013-07-01 13:30:00,38.86,38.87,38.69,38.69,628500.0,30.4839,30.4917,30.3505,30.3505,628500.0
2013-07-01 14:00:00,38.69,38.78,38.64,38.7,384400.0,30.3505,30.4211,30.3113,30.3584,384400.0
2013-07-01 14:30:00,38.7,38.77,38.66,38.75,681600.0,30.3584,30.4133,30.327,30.3976,681600.0
2013-07-01 15:00:00,38.76,38.79,38.67,38.67,506800.0,30.4055,30.429,30.3349,30.3349,506800.0
2013-07-01 15:30:00,38.66,38.66,38.52,38.61,1138500.0,30.327,30.327,30.2172,30.2878,1138500.0
2013-07-02 09:30:00,38.42,38.76,38.42,38.63,686900.0,30.1387,30.4055,30.1387,30.3035,686900.0
2013-07-02 10:00:00,38.64,38.68,38.55,38.65,419900.0,30.3113,30.3427,30.2407,30.3192,419900.0
2013-07-02 10:30:00,38.64,38.69,38.6,38.65,264100.0,30.3113,30.3505,30.2799,30.3192,264100.0
2013-07-02 11:00:00,38.65,38.67,38.59,38.66,225100.0,30.3192,30.3349,30.2721,30.327,225100.0
2013-07-02 11:30:00,38.66,38.72,38.63,38.69,204600.0,30.327,30.3741,30.3035,30.3505,204600.0
2013-07-02 12:00:00,38.69,38.69,38.58,38.62,110800.0,30.3505,30.3505,30.2643,30.2956,110800.0
2013-07-02 12:30:00,38.62,38.67,38.56,38.61,181100.0,30.2956,30.3349,30.2486,30.2878,181100.0
2013-07-02 13:00:00,38.61,38.61,38.55,38.56,136800.0,30.2878,30.2878,30.2407,30.2486,136800.0
2013-07-02 13:30:00,38.56,38.58,38.44,38.49,121100.0,30.2486,30.2643,30.1544,30.1937,121100.0
2013-07-02 14:00:00,38.49,38.49,38.24,38.26,374600.0,30.1937,30.1937,29.9975,30.0132,374600.0
2013-07-02 14:30:00,38.26,38.43,38.25,38.38,317300.0,30.0132,30.1466,30.0054,30.1074,317300.0
2013-07-02 15:00:00,38.38,38.46,38.37,38.39,250000.0,30.1074,30.1701,30.0995,30.1152,250000.0
2013-07-02 15:30:00,38.39,38.52,38.33,38.47,766300.0,30.1152,30.2172,30.0681,30.178,766300.0
2013-07-03 09:30:00,38.22,38.47,38.19,38.29,497800.0,29.9819,30.178,29.9583,30.0368,497800.0
2013-07-03 10:00:00,38.29,38.43,38.27,38.42,638700.0,30.0368,30.1466,30.0211,30.1387,638700.0
2013-07-03 10:30:00,38.43,38.44,38.32,38.34,426700.0,30.1466,30.1544,30.0603,30.076,426700.0
2013-07-03 11:00:00,38.34,38.41,38.26,38.29,622700.0,30.076,30.1309,30.0132,30.0368,622700.0
2013-07-03 11:30:00,38.3,38.45,38.29,38.45,276600.0,30.0446,30.1623,30.0368,30.1623,276600.0
2013-07-03 12:00:00,38.46,38.52,38.45,38.51,186900.0,30.1701,30.2172,30.1623,30.2093,186900.0
2013-07-03 12:30:00,38.51,38.54,38.43,38.46,591800.0,30.2093,30.2329,30.1466,30.1701,591800.0
2013-07-05 09:30:00,38.72,38.74,38.53,38.55,444700.0,30.3741,30.3898,30.225,30.2407,444700.0
2013-07-05 10:00:00,38.56,38.58,38.41,38.5,529800.0,30.2486,30.2643,30.1309,30.2015,529800.0
2013-07-05 10:30:00,38.5,38.51,38.43,38.48,293700.0,30.2015,30.2093,30.1466,30.1858,293700.0
2013-07-05 11:00:00,38.49,38.53,38.45,38.46,141600.0,30.1937,30.225,30.1623,30.1701,141600.0
2013-07-05 11:30:00,38.45,38.58,38.38,38.56,146000.0,30.1623,30.2643,30.1074,30.2486,146000.0
2013-07-05 12:00:00,38.56,38.58,38.5,38.53,210800.0,30.2486,30.2643,30.2015,30.225,210800.0
2013-07-05 12:30:00,38.53,38.57,38.52,38.55,76100.0,30.225,30.2564,30.2172,30.2407,76100.0
2013-07-05 13:00:00,38.55,38.57,38.5,38.52,104100.0,30.2407,30.2564,30.2015,30.2172,104100.0
2013-07-05 13:30:00,38.52,38.58,38.5,38.55,120000.0,30.2172,30.2643,30.2015,30.2407,120000.0
2013-07-05 14:00:00,38.56,38.65,38.55,38.64,215100.0,30.2486,30.3192,30.2407,30.3113,215100.0
2013-07-05 14:30:00,38.63,38.67,38.6,38.61,241000.0,30.3035,30.3349,30.2799,30.2878,241000.0
2013-07-05 15:00:00,38.61,38.62,38.52,38.56,330600.0,30.2878,30.2956,30.2172,30.2486,330600.0
2013-07-05 15:30:00,38.56,38.73,38.54,38.72,572000.0,30.2486,30.3819,30.2329,30.3741,572000.0
2013-07-08 09:30:00,38.89,38.96,38.78,38.9,780200.0,30.5074,30.5623,30.4211,30.5153,780200.0
2013-07-08 10:00:00,38.9,39.01,38.88,38.95,310700.0,30.5153,30.6016,30.4996,30.5545,310700.0
2013-07-08 10:30:00,38.95,39.04,38.94,38.97,325900.0,30.5545,30.6251,30.5467,30.5702,325900.0
2013-07-08 11:00:00,38.98,39.0,38.95,38.98,227000.0,30.578,30.5937,30.5545,30.578,227000.0
2013-07-08 11:30:00,38.97,38.97,38.91,38.93,113300.0,30.5702,30.5702,30.5231,30.5388,113300.0
2013-07-08 12:00:00,38.93,38.94,38.88,38.9,109200.0,30.5388,30.5467,30.4996,30.5153,109200.0
2013-07-08 12:30:00,38.89,38.97,38.89,38.91,135000.0,30.5074,30.5702,30.5074,30.5231,135000.0
2013-07-08 13:00:00,38.91,38.96,38.88,38.9,72900.0,30.5231,30.5623,30.4996,30.5153,72900.0
2013-07-08 13:30:00,38.9,38.97,38.9,38.96,59400.0,30.5153,30.5702,30.5153,30.5623,59400.0
2013-07-08 14:00:00,38.96,38.99,38.93,38.93,320000.0,30.5623,30.5859,30.5388,30.5388,320000.0
2013-07-08 14:30:00,38.94,38.98,38.94,38.94,109300.0,30.5467,30.578,30.5467,30.5467,109300.0
2013-07-08 15:00:00,38.94,39.0,38.93,38.95,470200.0,30.5467,30.5937,30.5388,30.5545,470200.0
2013-07-08 15:30:00,38.95,38.99,38.91,38.95,691900.0,30.5545,30.5859,30.5231,30.5545,691900.0
2013-07-09 09:30:00,39.28,39.39,39.21,39.32,432900.0,30.8134,30.8997,30.7585,30.8448,432900.0
2013-07-09 10:00:00,39.31,39.33,39.22,39.23,408600.0,30.8369,30.8526,30.7663,30.7741,408600.0
2013-07-09 10:30:00,39.23,39.32,39.22,39.29,471600.0,30.7741,30.8448,30.7663,30.8212,471600.0
2013-07-09 11:00:00,39.28,39.44,39.28,39.44,223200.0,30.8134,30.9389,30.8134,30.9389,223200.0
2013-07-09 11:30:00,39.44,39.46,39.36,39.39,268200.0,30.9389,30.9546,30.8761,30.8997,268200.0
2013-07-09 12:00:00,39.38,39.48,39.36,39.46,223500.0,30.8918,30.9703,30.8761,30.9546,223500.0
2013-07-09 12:30:00,39.47,39.52,39.47,39.49,197800.0,30.9624,31.0016,30.9624,30.9781,197800.0
2013-07-09 13:00:00,39.49,39.52,39.48,39.5,201000.0,30.9781,31.0016,30.9703,30.986,201000.0
2013-07-09 13:30:00,39.49,39.51,39.47,39.51,215300.0,30.9781,30.9938,30.9624,30.9938,215300.0
2013-07-09 14:00:00,39.5,39.55,39.47,39.55,171400.0,30.986,31.0252,30.9624,31.0252,171400.0
2013-07-09 14:30:00,39.55,39.57,39.51,39.54,242000.0,31.0252,31.0409,30.9938,31.0173,242000.0
2013-07-09 15:00:00,39.54,39.6,39.52,39.58,286500.0,31.0173,31.0644,31.0016,31.0487,286500.0
2013-07-09 15:30:00,39.59,39.63,39.51,39.55,1232200.0,31.0566,31.0879,30.9938,31.0252,1232200.0
2013-07-10 09:30:00,39.5,39.63,39.5,39.56,554300.0,30.986,31.0879,30.986,31.033,554300.0
2013-07-10 10:00:00,39.56,39.58,39.34,39.37,205200.0,31.033,31.0487,30.8604,30.884,205200.0
2013-07-10 10:30:00,39.38,39.4,39.31,39.37,137600.0,30.8918,30.9075,30.8369,30.884,137600.0
2013-07-10 11:00:00,39.37,39.38,39.33,39.33,133100.0,30.884,30.8918,30.8526,30.8526,133100.0
2013-07-10 11:30:00,39.34,39.48,39.33,39.44,92800.0,30.8604,30.9703,30.8526,30.9389,92800.0
2013-07-10 12:00:00,39.45,39.48,39.43,39.45,193400.0,30.9467,30.9703,30.931,30.9467,193400.0
2013-07-10 12:30:00,39.45,39.48,39.44,39.47,109900.0,30.9467,30.9703,30.9389,30.9624,109900.0
2013-07-10 13:00:00,39.46,39.48,39.42,39.44,44900.0,30.9546,30.9703,30.9232,30.9389,44900.0
2013-07-10 13:30:00,39.44,39.48,39.4,39.45,163000.0,30.9389,30.9703,30.9075,30.9467,163000.0
2013-07-10 14:00:00,39.45,39.68,39.44,39.52,756500.0,30.9467,31.1272,30.9389,31.0016,756500.0
2013-07-10 14:30:00,39.53,39.54,39.37,39.44,515700.0,31.0095,31.0173,30.884,30.9389,515700.0
2013-07-10 15:00:00,39.44,39.48,39.37,39.45,229500.0,30.9389,30.9703,30.884,30.9467,229500.0
2013-07-10 15:30:00,39.45,39.53,39.42,39.53,533700.0,30.9467,31.0095,30.9232,31.0095,533700.0
2013-07-11 09:30:00,40.04,40.18,40.04,40.12,908800.0,31.4096,31.5194,31.4096,31.4723,908800.0
2013-07-11 10:00:00,40.12,40.16,40.07,40.13,594000.0,31.4723,31.5037,31.4331,31.4802,594000.0
2013-07-11 10:30:00,40.12,40.12,39.98,40.12,467600.0,31.4723,31.4723,31.3625,31.4723,467600.0
2013-07-11 11:00:00,40.12,40.21,40.11,40.19,282500.0,31.4723,31.5429,31.4645,31.5272,282500.0
2013-07-11 11:30:00,40.19,40.19,40.06,40.12,295500.0,31.5272,31.5272,31.4252,31.4723,295500.0
2013-07-11 12:00:00,40.12,40.12,39.99,40.0,494800.0,31.4723,31.4723,31.3703,31.3782,494800.0
2013-07-11 12:30:00,40.0,40.05,39.97,40.0,135800.0,31.3782,31.4174,31.3546,31.3782,135800.0
2013-07-11 13:00:00,40.01,40.06,40.01,40.06,106900.0,31.386,31.4252,31.386,31.4252,106900.0
2013-07-11 13:30:00,40.05,40.06,40.0,40.05,146300.0,31.4174,31.4252,31.3782,31.4174,146300.0
2013-07-11 14:00:00,40.04,40.15,40.03,40.13,268200.0,31.4096,31.4958,31.4017,31.4802,268200.0
2013-07-11 14:30:00,40.13,40.22,40.13,40.18,350300.0,31.4802,31.5508,31.4802,31.5194,350300.0
2013-07-11 15:00:00,40.18,40.22,40.16,40.2,284000.0,31.5194,31.5508,31.5037,31.5351,284000.0
2013-07-11 15:30:00,40.19,40.25,40.15,40.19,737500.0,31.5272,31.5743,31.4958,31.5272,737500.0
2013-07-12 09:30:00,40.24,40.25,39.98,40.04,421600.0,31.5664,31.5743,31.3625,31.4096,421600.0
2013-07-12 10:00:00,40.05,40.05,39.96,40.0,872400.0,31.4174,31.4174,31.3468,31.3782,872400.0
2013-07-12 10:30:00,40.01,40.05,39.99,40.01,124500.0,31.386,31.4174,31.3703,31.386,124500.0
2013-07-12 11:00:00,40.02,40.03,39.93,39.93,189200.0,31.3939,31.4017,31.3233,31.3233,189200.0
2013-07-12 11:30:00,39.94,39.97,39.89,39.92,270600.0,31.3311,31.3546,31.2919,31.3154,270600.0
2013-07-12 12:00:00,39.93,39.98,39.92,39.97,102700.0,31.3233,31.3625,31.3154,31.3546,102700.0
2013-07-12 12:30:00,39.97,39.97,39.92,39.95,187300.0,31.3546,31.3546,31.3154,31.339,187300.0
2013-07-12 13:00:00,39.95,39.96,39.89,39.92,128600.0,31.339,31.3468,31.2919,31.3154,128600.0
2013-07-12 13:30:00,39.91,39.94,39.89,39.92,87400.0,31.3076,31.3311,31.2919,31.3154,87400.0
2013-07-12 14:00:00,39.92,39.93,39.86,39.89,237300.0,31.3154,31.3233,31.2684,31.2919,237300.0
2013-07-12 14:30:00,39.89,39.95,39.88,39.94,66100.0,31.2919,31.339,31.284,31.3311,66100.0
2013-07-12 15:00:00,39.94,39.98,39.92,39.97,118300.0,31.3311,31.3625,31.3154,31.3546,118300.0
2013-07-12 15:30:00,39.98,40.07,39.95,40.04,835300.0,31.3625,31.4331,31.339,31.4096,835300.0
2013-07-15 09:30:00,40.03,40.11,39.97,40.08,445500.0,31.4017,31.4645,31.3546,31.4409,445500.0
2013-07-15 10:00:00,40.08,40.1,40.0,40.08,560700.0,31.4409,31.4566,31.3782,31.4409,560700.0
2013-07-15 10:30:00,40.09,40.1,40.05,40.06,212400.0,31.4488,31.4566,31.4174,31.4252,212400.0
2013-07-15 11:00:00,40.06,40.14,40.04,40.14,458100.0,31.4252,31.488,31.4096,31.488,458100.0
2013-07-15 11:30:00,40.14,40.19,40.13,40.17,417400.0,31.488,31.5272,31.4802,31.5115,417400.0
2013-07-15 12:00:00,40.17,40.19,40.14,40.18,124800.0,31.5115,31.5272,31.488,31.5194,124800.0
2013-07-15 12:30:00,40.18,40.18,40.13,40.14,145500.0,31.5194,31.5194,31.4802,31.488,145500.0
2013-07-15 13:00:00,40.13,40.15,40.11,40.12,191700.0,31.4802,31.4958,31.4645,31.4723,191700.0
2013-07-15 13:30:00,40.12,40.17,40.1,40.16,260800.0,31.4723,31.5115,31.4566,31.5037,260800.0
2013-07-15 14:00:00,40.16,40.19,40.14,40.17,456100.0,31.5037,31.5272,31.488,31.5115,456100.0
2013-07-15 14:30:00,40.18,40.2,40.16,40.16,334800.0,31.5194,31.5351,31.5037,31.5037,334800.0
2013-07-15 15:00:00,40.16,40.17,40.12,40.13,392900.0,31.5037,31.5115,31.4723,31.4802,392900.0
2013-07-15 15:30:00,40.13,40.16,40.12,40.14,688300.0,31.4802,31.5037,31.4723,31.488,688300.0
2013-07-16 09:30:00,40.16,40.22,39.98,39.99,306900.0,31.5037,31.5508,31.3625,31.3703,306900.0
2013-07-16 10:00:00,39.99,40.12,39.99,40.03,1029400.0,31.3703,31.4723,31.3703,31.4017,1029400.0
2013-07-16 10:30:00,40.02,40.12,39.98,40.04,683700.0,31.3939,31.4723,31.3625,31.4096,683700.0
2013-07-16 11:00:00,40.04,40.05,39.94,39.94,377700.0,31.4096,31.4174,31.3311,31.3311,377700.0
2013-07-16 11:30:00,39.94,39.95,39.83,39.85,281200.0,31.3311,31.339,31.2448,31.2605,281200.0
2013-07-16 12:00:00,39.84,39.85,39.81,39.85,229800.0,31.2527,31.2605,31.2291,31.2605,229800.0
2013-07-16 12:30:00,39.85,39.87,39.77,39.77,140000.0,31.2605,31.2762,31.1978,31.1978,140000.0
2013-07-16 13:00:00,39.78,39.78,39.68,39.68,175800.0,31.2056,31.2056,31.1272,31.1272,175800.0
2013-07-16 13:30:00,39.67,39.78,39.66,39.75,270600.0,31.1193,31.2056,31.1115,31.1821,270600.0
2013-07-16 14:00:00,39.75,39.81,39.73,39.8,343500.0,31.1821,31.2291,31.1664,31.2213,343500.0
2013-07-16 14:30:00,39.8,39.83,39.77,39.79,493000.0,31.2213,31.2448,31.1978,31.2134,493000.0
2013-07-16 15:00:00,39.79,39.79,39.73,39.79,276100.0,31.2134,31.2134,31.1664,31.2134,276100.0
2013-07-16 15:30:00,39.79,39.85,39.78,39.82,857200.0,31.2134,31.2605,31.2056,31.237,857200.0
2013-07-17 09:30:00,40.04,40.11,39.94,40.07,476200.0,31.4096,31.4645,31.3311,31.4331,476200.0
2013-07-17 10:00:00,40.07,40.19,40.06,40.18,676600.0,31.4331,31.5272,31.4252,31.5194,676600.0
2013-07-17 10:30:00,40.18,40.2,40.01,40.12,433200.0,31.5194,31.5351,31.386,31.4723,433200.0
2013-07-17 11:00:00,40.11,40.16,40.04,40.07,241300.0,31.4645,31.5037,31.4096,31.4331,241300.0
2013-07-17 11:30:00,40.07,40.09,39.99,40.01,70700.0,31.4331,31.4488,31.3703,31.386,70700.0
2013-07-17 12:00:00,40.0,40.13,39.99,40.06,368900.0,31.3782,31.4802,31.3703,31.4252,368900.0
2013-07-17 12:30:00,40.06,40.12,40.05,40.09,151300.0,31.4252,31.4723,31.4174,31.4488,151300.0
2013-07-17 13:00:00,40.09,40.11,40.06,40.07,135900.0,31.4488,31.4645,31.4252,31.4331,135900.0
2013-07-17 13:30:00,40.07,40.09,40.05,40.09,154300.0,31.4331,31.4488,31.4174,31.4488,154300.0
2013-07-17 14:00:00,40.1,40.12,40.08,40.11,238600.0,31.4566,31.4723,31.4409,31.4645,238600.0
2013-07-17 14:30:00,40.11,40.11,40.08,40.11,169700.0,31.4645,31.4645,31.4409,31.4645,169700.0
2013-07-17 15:00:00,40.1,40.31,40.09,40.17,1604500.0,31.4566,31.6214,31.4488,31.5115,1604500.0
2013-07-17 15:30:00,40.18,40.21,40.13,40.19,1085000.0,31.5194,31.5429,31.4802,31.5272,1085000.0
2013-07-18 09:30:00,40.14,40.26,40.13,40.19,499800.0,31.488,31.5821,31.4802,31.5272,499800.0
2013-07-18 10:00:00,40.21,40.33,40.2,40.31,442700.0,31.5429,31.637,31.5351,31.6214,442700.0
2013-07-18 10:30:00,40.31,40.44,40.3,40.39,442800.0,31.6214,31.7233,31.6135,31.6841,442800.0
2013-07-18 11:00:00,40.39,40.44,40.35,40.36,160500.0,31.6841,31.7233,31.6527,31.6606,160500.0
2013-07-18 11:30:00,40.36,40.37,40.27,40.29,230200.0,31.6606,31.6684,31.59,31.6057,230200.0
2013-07-18 12:00:00,40.29,40.3,40.21,40.22,113800.0,31.6057,31.6135,31.5429,31.5508,113800.0
2013-07-18 12:30:00,40.22,40.26,40.2,40.25,91800.0,31.5508,31.5821,31.5351,31.5743,91800.0
2013-07-18 13:00:00,40.26,40.3,40.23,40.23,223700.0,31.5821,31.6135,31.5586,31.5586,223700.0
2013-07-18 13:30:00,40.22,40.25,40.17,40.22,135500.0,31.5508,31.5743,31.5115,31.5508,135500.0
2013-07-18 14:00:00,40.22,40.28,40.21,40.28,141100.0,31.5508,31.5978,31.5429,31.5978,141100.0
2013-07-18 14:30:00,40.28,40.32,40.26,40.27,293300.0,31.5978,31.6292,31.5821,31.59,293300.0
2013-07-18 15:00:00,40.27,40.28,40.21,40.21,239300.0,31.59,31.5978,31.5429,31.5429,239300.0
2013-07-18 15:30:00,40.21,40.23,40.15,40.21,645700.0,31.5429,31.5586,31.4958,31.5429,645700.0
2013-07-19 09:30:00,40.18,40.33,40.12,40.2,533600.0,31.5194,31.637,31.4723,31.5351,533600.0
2013-07-19 10:00:00,40.2,40.27,40.12,40.17,623500.0,31.5351,31.59,31.4723,31.5115,623500.0
2013-07-19 10:30:00,40.17,40.27,40.17,40.24,380600.0,31.5115,31.59,31.5115,31.5664,380600.0
2013-07-19 11:00:00,40.24,40.27,40.19,40.25,618500.0,31.5664,31.59,31.5272,31.5743,618500.0
2013-07-19 11:30:00,40.25,40.27,40.18,40.22,229900.0,31.5743,31.59,31.5194,31.5508,229900.0
2013-07-19 12:00:00,40.22,40.27,40.22,40.23,134500.0,31.5508,31.59,31.5508,31.5586,134500.0
2013-07-19 12:30:00,40.23,40.27,40.23,40.26,68300.0,31.5586,31.59,31.5586,31.5821,68300.0
2013-07-19 13:00:00,40.26,40.32,40.25,40.29,346500.0,31.5821,31.6292,31.5743,31.6057,346500.0
2013-07-19 13:30:00,40.28,40.31,40.27,40.31,58800.0,31.5978,31.6214,31.59,31.6214,58800.0
2013-07-19 14:00:00,40.3,40.36,40.29,40.33,112500.0,31.6135,31.6606,31.6057,31.637,112500.0
2013-07-19 14:30:00,40.34,40.39,40.31,40.38,245600.0,31.6449,31.6841,31.6214,31.6763,245600.0
2013-07-19 15:00:00,40.38,40.42,40.37,40.4,282500.0,31.6763,31.7077,31.6684,31.692,282500.0
2013-07-19 15:30:00,40.39,40.45,40.38,40.41,1307000.0,31.6841,31.7312,31.6763,31.6998,1307000.0
2013-07-22 09:30:00,40.46,40.64,40.46,40.63,449400.0,31.739,31.8802,31.739,31.8724,449400.0
2013-07-22 10:00:00,40.62,40.68,40.58,40.6,888300.0,31.8645,31.9116,31.8332,31.8489,888300.0
2013-07-22 10:30:00,40.6,40.62,40.55,40.59,177200.0,31.8489,31.8645,31.8096,31.841,177200.0
2013-07-22 11:00:00,40.58,40.65,40.58,40.65,358700.0,31.8332,31.8881,31.8332,31.8881,358700.0
2013-07-22 11:30:00,40.65,40.7,40.61,40.63,422400.0,31.8881,31.9273,31.8567,31.8724,422400.0
2013-07-22 12:00:00,40.63,40.63,40.57,40.59,412300.0,31.8724,31.8724,31.8253,31.841,412300.0
2013-07-22 12:30:00,40.59,40.6,40.54,40.6,140100.0,31.841,31.8489,31.8018,31.8489,140100.0
2013-07-22 13:00:00,40.59,40.63,40.56,40.57,120700.0,31.841,31.8724,31.8175,31.8253,120700.0
2013-07-22 13:30:00,40.58,40.59,40.54,40.57,146200.0,31.8332,31.841,31.8018,31.8253,146200.0
2013-07-22 14:00:00,40.57,40.58,40.53,40.55,246400.0,31.8253,31.8332,31.7939,31.8096,246400.0
2013-07-22 14:30:00,40.55,40.58,40.53,40.56,258200.0,31.8096,31.8332,31.7939,31.8175,258200.0
2013-07-22 15:00:00,40.55,40.57,40.51,40.52,326500.0,31.8096,31.8253,31.7783,31.7861,326500.0
2013-07-22 15:30:00,40.52,40.55,40.5,40.53,752900.0,31.7861,31.8096,31.7704,31.7939,752900.0
2013-07-23 09:30:00,40.88,41.08,40.79,40.85,1145200.0,32.0685,32.2254,31.9979,32.045,1145200.0
2013-07-23 10:00:00,40.85,40.88,40.78,40.86,1008700.0,32.045,32.0685,31.9901,32.0528,1008700.0
2013-07-23 10:30:00,40.86,40.86,40.59,40.59,258600.0,32.0528,32.0528,31.841,31.841,258600.0
2013-07-23 11:00:00,40.59,40.68,40.56,40.62,184500.0,31.841,31.9116,31.8175,31.8645,184500.0
2013-07-23 11:30:00,40.62,40.67,40.6,40.6,234000.0,31.8645,31.9038,31.8489,31.8489,234000.0
2013-07-23 12:00:00,40.61,40.66,40.59,40.65,833700.0,31.8567,31.8959,31.841,31.8881,833700.0
2013-07-23 12:30:00,40.64,40.65,40.61,40.62,43600.0,31.8802,31.8881,31.8567,31.8645,43600.0
2013-07-23 13:00:00,40.62,40.67,40.61,40.67,47600.0,31.8645,31.9038,31.8567,31.9038,47600.0
2013-07-23 13:30:00,40.67,40.69,40.63,40.65,78000.0,31.9038,31.9195,31.8724,31.8881,78000.0
2013-07-23 14:00:00,40.65,40.69,40.65,40.69,78200.0,31.8881,31.9195,31.8881,31.9195,78200.0
2013-07-23 14:30:00,40.69,40.73,40.69,40.7,81800.0,31.9195,31.9508,31.9195,31.9273,81800.0
2013-07-23 15:00:00,40.71,40.74,40.7,40.72,81100.0,31.9351,31.9587,31.9273,31.943,81100.0
2013-07-23 15:30:00,40.72,40.72,40.63,40.64,620600.0,31.943,31.943,31.8724,31.8802,620600.0
2013-07-24 09:30:00,40.7,40.81,40.3,40.3,1619600.0,31.9273,32.0136,31.6135,31.6135,1619600.0
2013-07-24 10:00:00,40.29,40.32,40.2,40.24,552200.0,31.6057,31.6292,31.5351,31.5664,552200.0
2013-07-24 10:30:00,40.23,40.32,40.22,40.29,98600.0,31.5586,31.6292,31.5508,31.6057,98600.0
2013-07-24 11:00:00,40.3,40.34,40.27,40.34,122600.0,31.6135,31.6449,31.59,31.6449,122600.0
2013-07-24 11:30:00,40.34,40.39,40.29,40.31,236100.0,31.6449,31.6841,31.6057,31.6214,236100.0
2013-07-24 12:00:00,40.31,40.33,40.21,40.25,355200.0,31.6214,31.637,31.5429,31.5743,355200.0
2013-07-24 12:30:00,40.25,40.26,40.15,40.15,105400.0,31.5743,31.5821,31.4958,31.4958,105400.0
2013-07-24 13:00:00,40.16,40.18,40.11,40.15,145700.0,31.5037,31.5194,31.4645,31.4958,145700.0
2013-07-24 13:30:00,40.15,40.21,40.09,40.21,106100.0,31.4958,31.5429,31.4488,31.5429,106100.0
2013-07-24 14:00:00,40.21,40.25,40.19,40.22,133800.0,31.5429,31.5743,31.5272,31.5508,133800.0
2013-07-24 14:30:00,40.23,40.25,40.16,40.25,125900.0,31.5586,31.5743,31.5037,31.5743,125900.0
2013-07-24 15:00:00,40.26,40.26,40.15,40.24,132300.0,31.5821,31.5821,31.4958,31.5664,132300.0
2013-07-24 15:30:00,40.23,40.27,40.19,40.26,1224100.0,31.5586,31.59,31.5272,31.5821,1224100.0
2013-07-25 09:30:00,40.1,40.5,39.96,40.42,740300.0,31.4566,31.7704,31.3468,31.7077,740300.0
2013-07-25 10:00:00,40.42,40.52,40.4,40.43,405100.0,31.7077,31.7861,31.692,31.7155,405100.0
2013-07-25 10:30:00,40.44,40.51,40.39,40.49,238000.0,31.7233,31.7783,31.6841,31.7626,238000.0
2013-07-25 11:00:00,40.49,40.51,40.45,40.45,157100.0,31.7626,31.7783,31.7312,31.7312,157100.0
2013-07-25 11:30:00,40.45,40.5,40.43,40.46,61300.0,31.7312,31.7704,31.7155,31.739,61300.0
2013-07-25 12:00:00,40.46,40.55,40.41,40.52,312100.0,31.739,31.8096,31.6998,31.7861,312100.0
2013-07-25 12:30:00,40.52,40.63,40.49,40.61,289300.0,31.7861,31.8724,31.7626,31.8567,289300.0
2013-07-25 13:00:00,40.61,40.65,40.54,40.6,195000.0,31.8567,31.8881,31.8018,31.8489,195000.0
2013-07-25 13:30:00,40.6,40.62,40.56,40.6,129400.0,31.8489,31.8645,31.8175,31.8489,129400.0
2013-07-25 14:00:00,40.61,40.65,40.55,40.56,249100.0,31.8567,31.8881,31.8096,31.8175,249100.0
2013-07-25 14:30:00,40.56,40.61,40.55,40.57,129300.0,31.8175,31.8567,31.8096,31.8253,129300.0
2013-07-25 15:00:00,40.56,40.66,40.56,40.65,202400.0,31.8175,31.8959,31.8175,31.8881,202400.0
2013-07-25 15:30:00,40.65,40.69,40.6,40.64,689100.0,31.8881,31.9195,31.8489,31.8802,689100.0
2013-07-26 09:30:00,40.4,40.54,40.25,40.3,653500.0,31.692,31.8018,31.5743,31.6135,653500.0
2013-07-26 10:00:00,40.3,40.43,40.3,40.36,215900.0,31.6135,31.7155,31.6135,31.6606,215900.0
2013-07-26 10:30:00,40.36,40.37,40.16,40.17,756100.0,31.6606,31.6684,31.5037,31.5115,756100.0
2013-07-26 11:00:00,40.16,40.25,40.15,40.22,240000.0,31.5037,31.5743,31.4958,31.5508,240000.0
2013-07-26 11:30:00,40.21,40.31,40.21,40.28,115300.0,31.5429,31.6214,31.5429,31.5978,115300.0
2013-07-26 12:00:00,40.27,40.33,40.26,40.29,100800.0,31.59,31.637,31.5821,31.6057,100800.0
2013-07-26 12:30:00,40.3,40.33,40.27,40.27,83500.0,31.6135,31.637,31.59,31.59,83500.0
2013-07-26 13:00:00,40.27,40.37,40.26,40.36,243200.0,31.59,31.6684,31.5821,31.6606,243200.0
2013-07-26 13:30:00,40.36,40.42,40.35,40.4,107900.0,31.6606,31.7077,31.6527,31.692,107900.0
2013-07-26 14:00:00,40.41,40.43,40.33,40.33,284000.0,31.6998,31.7155,31.637,31.637,284000.0
2013-07-26 14:30:00,40.32,40.39,40.31,40.39,132400.0,31.6292,31.6841,31.6214,31.6841,132400.0
2013-07-26 15:00:00,40.4,40.47,40.38,40.44,258300.0,31.692,31.7469,31.6763,31.7233,258300.0
2013-07-26 15:30:00,40.44,40.5,40.41,40.49,498000.0,31.7233,31.7704,31.6998,31.7626,498000.0
2013-07-29 09:30:00,40.33,40.49,40.33,40.44,780100.0,31.637,31.7626,31.637,31.7233,780100.0
2013-07-29 10:00:00,40.44,40.48,40.29,40.39,409000.0,31.7233,31.7547,31.6057,31.6841,409000.0
2013-07-29 10:30:00,40.4,40.46,40.31,40.42,475900.0,31.692,31.739,31.6214,31.7077,475900.0
2013-07-29 11:00:00,40.42,40.44,40.32,40.32,489900.0,31.7077,31.7233,31.6292,31.6292,489900.0
2013-07-29 11:30:00,40.31,40.35,40.27,40.32,339900.0,31.6214,31.6527,31.59,31.6292,339900.0
2013-07-29 12:00:00,40.31,40.36,40.31,40.34,288300.0,31.6214,31.6606,31.6214,31.6449,288300.0
2013-07-29 12:30:00,40.35,40.42,40.35,40.4,144900.0,31.6527,31.7077,31.6527,31.692,144900.0
2013-07-29 13:00:00,40.4,40.41,40.38,40.4,65300.0,31.692,31.6998,31.6763,31.692,65300.0
2013-07-29 13:30:00,40.39,40.45,40.36,40.41,100100.0,31.6841,31.7312,31.6606,31.6998,100100.0
2013-07-29 14:00:00,40.42,40.5,40.41,40.5,151000.0,31.7077,31.7704,31.6998,31.7704,151000.0
2013-07-29 14:30:00,40.5,40.62,40.47,40.6,198500.0,31.7704,31.8645,31.7469,31.8489,198500.0
2013-07-29 15:00:00,40.61,40.75,40.59,40.74,439200.0,31.8567,31.9665,31.841,31.9587,439200.0
2013-07-29 15:30:00,40.74,40.77,40.67,40.71,1119300.0,31.9587,31.9822,31.9038,31.9351,1119300.0
2013-07-30 09:30:00,40.33,40.56,40.16,40.35,961700.0,31.637,31.8175,31.5037,31.6527,961700.0
2013-07-30 10:00:00,40.35,40.46,40.29,40.44,507700.0,31.6527,31.739,31.6057,31.7233,507700.0
2013-07-30 10:30:00,40.44,40.55,40.42,40.43,313600.0,31.7233,31.8096,31.7077,31.7155,313600.0
2013-07-30 11:00:00,40.43,40.48,40.4,40.46,280700.0,31.7155,31.7547,31.692,31.739,280700.0
2013-07-30 11:30:00,40.46,40.56,40.46,40.51,369000.0,31.739,31.8175,31.739,31.7783,369000.0
2013-07-30 12:00:00,40.5,40.54,40.49,40.52,141900.0,31.7704,31.8018,31.7626,31.7861,141900.0
2013-07-30 12:30:00,40.52,40.55,40.5,40.54,268500.0,31.7861,31.8096,31.7704,31.8018,268500.0
2013-07-30 13:00:00,40.55,40.62,40.47,40.47,140800.0,31.8096,31.8645,31.7469,31.7469,140800.0
2013-07-30 13:30:00,40.46,40.52,40.43,40.52,94000.0,31.739,31.7861,31.7155,31.7861,94000.0
2013-07-30 14:00:00,40.52,40.54,40.5,40.52,164800.0,31.7861,31.8018,31.7704,31.7861,164800.0
2013-07-30 14:30:00,40.52,40.6,40.52,40.57,283100.0,31.7861,31.8489,31.7861,31.8253,283100.0
2013-07-30 15:00:00,40.57,40.7,40.55,40.67,276600.0,31.8253,31.9273,31.8096,31.9038,276600.0
2013-07-30 15:30:00,40.68,40.69,40.61,40.62,815900.0,31.9116,31.9195,31.8567,31.8645,815900.0
2013-07-31 09:30:00,40.65,40.72,40.53,40.55,949500.0,31.8881,31.943,31.7939,31.8096,949500.0
2013-07-31 10:00:00,40.55,40.72,40.54,40.71,164600.0,31.8096,31.943,31.8018,31.9351,164600.0
2013-07-31 10:30:00,40.72,40.83,40.71,40.77,221000.0,31.943,32.0293,31.9351,31.9822,221000.0
2013-07-31 11:00:00,40.77,40.8,40.67,40.67,140400.0,31.9822,32.0057,31.9038,31.9038,140400.0
2013-07-31 11:30:00,40.67,40.68,40.59,40.62,180300.0,31.9038,31.9116,31.841,31.8645,180300.0
2013-07-31 12:00:00,40.62,40.65,40.58,40.64,224800.0,31.8645,31.8881,31.8332,31.8802,224800.0
2013-07-31 12:30:00,40.64,40.67,40.6,40.62,74400.0,31.8802,31.9038,31.8489,31.8645,74400.0
2013-07-31 13:00:00,40.62,40.63,40.57,40.58,118100.0,31.8645,31.8724,31.8253,31.8332,118100.0
2013-07-31 13:30:00,40.58,40.62,40.58,40.6,88100.0,31.8332,31.8645,31.8332,31.8489,88100.0
2013-07-31 14:00:00,40.59,40.75,40.51,40.66,1125000.0,31.841,31.9665,31.7783,31.8959,1125000.0
2013-07-31 14:30:00,40.66,40.85,40.66,40.85,464700.0,31.8959,32.045,31.8959,32.045,464700.0
2013-07-31 15:00:00,40.85,40.86,40.63,40.68,403000.0,32.045,32.0528,31.8724,31.9116,403000.0
2013-07-31 15:30:00,40.69,40.7,40.42,40.48,1314100.0,31.9195,31.9273,31.7077,31.7547,1314100.0
2013-08-01 09:30:00,40.69,40.96,40.68,40.85,740500.0,31.9195,32.1313,31.9116,32.045,740500.0
2013-08-01 10:00:00,40.84,40.99,40.84,40.97,478600.0,32.0371,32.1548,32.0371,32.1391,478600.0
2013-08-01 10:30:00,40.96,40.97,40.9,40.93,531000.0,32.1313,32.1391,32.0842,32.1077,531000.0
2013-08-01 11:00:00,40.92,40.95,40.87,40.87,193700.0,32.0999,32.1234,32.0607,32.0607,193700.0
2013-08-01 11:30:00,40.87,40.92,40.86,40.88,141900.0,32.0607,32.0999,32.0528,32.0685,141900.0
2013-08-01 12:00:00,40.87,40.93,40.84,40.92,166200.0,32.0607,32.1077,32.0371,32.0999,166200.0
2013-08-01 12:30:00,40.93,40.94,40.88,40.88,77800.0,32.1077,32.1156,32.0685,32.0685,77800.0
2013-08-01 13:00:00,40.89,40.9,40.83,40.84,292500.0,32.0763,32.0842,32.0293,32.0371,292500.0
2013-08-01 13:30:00,40.84,40.88,40.84,40.88,188800.0,32.0371,32.0685,32.0371,32.0685,188800.0
2013-08-01 14:00:00,40.87,40.91,40.86,40.88,92800.0,32.0607,32.092,32.0528,32.0685,92800.0
2013-08-01 14:30:00,40.88,40.88,40.82,40.84,160800.0,32.0685,32.0685,32.0214,32.0371,160800.0
2013-08-01 15:00:00,40.84,40.87,40.77,40.82,175200.0,32.0371,32.0607,31.9822,32.0214,175200.0
2013-08-01 15:30:00,40.81,40.89,40.78,40.78,1071800.0,32.0136,32.0763,31.9901,31.9901,1071800.0
2013-08-02 09:30:00,40.72,40.95,40.6,40.92,294300.0,31.943,32.1234,31.8489,32.0999,294300.0
2013-08-02 10:00:00,40.92,41.0,40.9,40.96,323300.0,32.0999,32.1626,32.0842,32.1313,323300.0
2013-08-02 10:30:00,40.96,41.0,40.93,40.96,185500.0,32.1313,32.1626,32.1077,32.1313,185500.0
2013-08-02 11:00:00,40.97,41.03,40.93,41.0,131900.0,32.1391,32.1862,32.1077,32.1626,131900.0
2013-08-02 11:30:00,41.01,41.01,40.96,40.96,140600.0,32.1705,32.1705,32.1313,32.1313,140600.0
2013-08-02 12:00:00,40.97,41.01,40.96,40.98,201100.0,32.1391,32.1705,32.1313,32.1469,201100.0
2013-08-02 12:30:00,40.98,41.02,40.96,40.98,85100.0,32.1469,32.1783,32.1313,32.1469,85100.0
2013-08-02 13:00:00,40.98,41.03,40.95,40.97,65300.0,32.1469,32.1862,32.1234,32.1391,65300.0
2013-08-02 13:30:00,40.97,41.0,40.95,40.96,72900.0,32.1391,32.1626,32.1234,32.1313,72900.0
2013-08-02 14:00:00,40.96,40.97,40.92,40.94,214200.0,32.1313,32.1391,32.0999,32.1156,214200.0
2013-08-02 14:30:00,40.94,40.95,40.91,40.94,121900.0,32.1156,32.1234,32.092,32.1156,121900.0
2013-08-02 15:00:00,40.94,40.98,40.93,40.97,93400.0,32.1156,32.1469,32.1077,32.1391,93400.0
2013-08-02 15:30:00,40.96,41.04,40.94,41.02,718200.0,32.1313,32.194,32.1156,32.1783,718200.0
2013-08-05 09:30:00,40.93,41.05,40.83,40.92,559800.0,32.1077,32.2019,32.0293,32.0999,559800.0
2013-08-05 10:00:00,40.93,41.0,40.91,40.96,226000.0,32.1077,32.1626,32.092,32.1313,226000.0
2013-08-05 10:30:00,40.96,41.05,40.96,40.98,143600.0,32.1313,32.2019,32.1313,32.1469,143600.0
2013-08-05 11:00:00,40.98,41.0,40.95,40.97,202600.0,32.1469,32.1626,32.1234,32.1391,202600.0
2013-08-05 11:30:00,40.96,40.99,40.92,40.97,172300.0,32.1313,32.1548,32.0999,32.1391,172300.0
2013-08-05 12:00:00,40.97,41.01,40.97,41.0,100600.0,32.1391,32.1705,32.1391,32.1626,100600.0
2013-08-05 12:30:00,40.99,41.01,40.95,41.0,123200.0,32.1548,32.1705,32.1234,32.1626,123200.0
2013-08-05 13:00:00,41.0,41.0,40.94,40.97,119100.0,32.1626,32.1626,32.1156,32.1391,119100.0
2013-08-05 13:30:00,40.97,40.98,40.93,40.96,54500.0,32.1391,32.1469,32.1077,32.1313,54500.0
2013-08-05 14:00:00,40.95,40.98,40.91,40.93,126600.0,32.1234,32.1469,32.092,32.1077,126600.0
2013-08-05 14:30:00,40.93,40.93,40.89,40.91,94900.0,32.1077,32.1077,32.0763,32.092,94900.0
2013-08-05 15:00:00,40.91,40.93,40.88,40.92,82300.0,32.092,32.1077,32.0685,32.0999,82300.0
2013-08-05 15:30:00,40.92,40.94,40.89,40.91,463100.0,32.0999,32.1156,32.0763,32.092,463100.0
2013-08-06 09:30:00,40.9,40.93,40.64,40.7,293700.0,32.0842,32.1077,31.8802,31.9273,293700.0
2013-08-06 10:00:00,40.7,40.7,40.52,40.59,311600.0,31.9273,31.9273,31.7861,31.841,311600.0
2013-08-06 10:30:00,40.59,40.59,40.47,40.5,180700.0,31.841,31.841,31.7469,31.7704,180700.0
2013-08-06 11:00:00,40.5,40.61,40.47,40.59,213000.0,31.7704,31.8567,31.7469,31.841,213000.0
2013-08-06 11:30:00,40.59,40.61,40.52,40.6,123000.0,31.841,31.8567,31.7861,31.8489,123000.0
2013-08-06 12:00:00,40.6,40.62,40.5,40.52,125100.0,31.8489,31.8645,31.7704,31.7861,125100.0
2013-08-06 12:30:00,40.52,40.55,40.49,40.54,108900.0,31.7861,31.8096,31.7626,31.8018,108900.0
2013-08-06 13:00:00,40.54,40.57,40.53,40.56,167600.0,31.8018,31.8253,31.7939,31.8175,167600.0
2013-08-06 13:30:00,40.56,40.56,40.47,40.47,156000.0,31.8175,31.8175,31.7469,31.7469,156000.0
2013-08-06 14:00:00,40.47,40.49,40.42,40.48,115600.0,31.7469,31.7626,31.7077,31.7547,115600.0
2013-08-06 14:30:00,40.49,40.61,40.45,40.61,156300.0,31.7626,31.8567,31.7312,31.8567,156300.0
2013-08-06 15:00:00,40.62,40.66,40.52,40.54,434300.0,31.8645,31.8959,31.7861,31.8018,434300.0
2013-08-06 15:30:00,40.55,40.56,40.49,40.53,570700.0,31.8096,31.8175,31.7626,31.7939,570700.0
2013-08-07 09:30:00,40.38,40.61,40.38,40.49,572400.0,31.6763,31.8567,31.6763,31.7626,572400.0
2013-08-07 10:00:00,40.48,40.49,40.38,40.45,393700.0,31.7547,31.7626,31.6763,31.7312,393700.0
2013-08-07 10:30:00,40.45,40.49,40.39,40.49,155800.0,31.7312,31.7626,31.6841,31.7626,155800.0
2013-08-07 11:00:00,40.5,40.6,40.5,40.55,239900.0,31.7704,31.8489,31.7704,31.8096,239900.0
2013-08-07 11:30:00,40.55,40.55,40.47,40.52,191000.0,31.8096,31.8096,31.7469,31.7861,191000.0
2013-08-07 12:00:00,40.52,40.55,40.5,40.51,140600.0,31.7861,31.8096,31.7704,31.7783,140600.0
2013-08-07 12:30:00,40.51,40.6,40.5,40.59,91300.0,31.7783,31.8489,31.7704,31.841,91300.0
2013-08-07 13:00:00,40.6,40.63,40.59,40.63,84400.0,31.8489,31.8724,31.841,31.8724,84400.0
2013-08-07 13:30:00,40.64,40.64,40.58,40.61,122700.0,31.8802,31.8802,31.8332,31.8567,122700.0
2013-08-07 14:00:00,40.62,40.65,40.6,40.62,148200.0,31.8645,31.8881,31.8489,31.8645,148200.0
2013-08-07 14:30:00,40.63,40.63,40.58,40.61,67100.0,31.8724,31.8724,31.8332,31.8567,67100.0
2013-08-07 15:00:00,40.6,40.67,40.6,40.62,108200.0,31.8489,31.9038,31.8489,31.8645,108200.0
2013-08-07 15:30:00,40.62,40.62,40.5,40.53,546300.0,31.8645,31.8645,31.7704,31.7939,546300.0
2013-08-08 09:30:00,40.89,41.03,40.8,40.98,614000.0,32.0763,32.1862,32.0057,32.1469,614000.0
2013-08-08 10:00:00,40.98,41.0,40.86,40.95,387600.0,32.1469,32.1626,32.0528,32.1234,387600.0
2013-08-08 10:30:00,40.95,40.97,40.83,40.9,216500.0,32.1234,32.1391,32.0293,32.0842,216500.0
2013-08-08 11:00:00,40.91,40.95,40.88,40.92,133600.0,32.092,32.1234,32.0685,32.0999,133600.0
2013-08-08 11:30:00,40.94,41.01,40.93,41.0,150000.0,32.1156,32.1705,32.1077,32.1626,150000.0
2013-08-08 12:00:00,41.01,41.09,41.01,41.08,205900.0,32.1705,32.2332,32.1705,32.2254,205900.0
2013-08-08 12:30:00,41.09,41.14,41.07,41.1,148400.0,32.2332,32.2725,32.2175,32.2411,148400.0
2013-08-08 13:00:00,41.1,41.17,41.09,41.15,185700.0,32.2411,32.296,32.2332,32.2803,185700.0
2013-08-08 13:30:00,41.16,41.19,41.14,41.19,110700.0,32.2881,32.3117,32.2725,32.3117,110700.0
2013-08-08 14:00:00,41.19,41.27,41.18,41.27,199200.0,32.3117,32.3744,32.3038,32.3744,199200.0
2013-08-08 14:30:00,41.27,41.29,41.24,41.25,280700.0,32.3744,32.3901,32.3509,32.3587,280700.0
2013-08-08 15:00:00,41.25,41.25,41.13,41.17,298200.0,32.3587,32.3587,32.2646,32.296,298200.0
2013-08-08 15:30:00,41.16,41.19,41.14,41.14,789800.0,32.2881,32.3117,32.2725,32.2725,789800.0
2013-08-09 09:30:00,41.03,41.48,41.03,41.36,952300.0,32.1862,32.5392,32.1862,32.445,952300.0
2013-08-09 10:00:00,41.36,41.4,41.17,41.21,612700.0,32.445,32.4764,32.296,32.3274,612700.0
2013-08-09 10:30:00,41.21,41.29,41.19,41.21,481300.0,32.3274,32.3901,32.3117,32.3274,481300.0
2013-08-09 11:00:00,41.21,41.26,41.13,41.17,372600.0,32.3274,32.3666,32.2646,32.296,372600.0
2013-08-09 11:30:00,41.17,41.24,41.14,41.23,422700.0,32.296,32.3509,32.2725,32.3431,422700.0
2013-08-09 12:00:00,41.22,41.25,41.2,41.22,265000.0,32.3352,32.3587,32.3195,32.3352,265000.0
2013-08-09 12:30:00,41.23,41.3,41.22,41.24,169600.0,32.3431,32.398,32.3352,32.3509,169600.0
2013-08-09 13:00:00,41.25,41.34,41.24,41.34,285500.0,32.3587,32.4293,32.3509,32.4293,285500.0
2013-08-09 13:30:00,41.34,41.39,41.29,41.3,317100.0,32.4293,32.4686,32.3901,32.398,317100.0
2013-08-09 14:00:00,41.31,41.37,41.28,41.37,307500.0,32.4058,32.4529,32.3823,32.4529,307500.0
2013-08-09 14:30:00,41.37,41.42,41.35,41.42,462600.0,32.4529,32.4921,32.4372,32.4921,462600.0
2013-08-09 15:00:00,41.42,41.51,41.42,41.47,471300.0,32.4921,32.5627,32.4921,32.5313,471300.0
2013-08-09 15:30:00,41.48,41.48,41.36,41.39,1609600.0,32.5392,32.5392,32.445,32.4686,1609600.0
2013-08-12 09:30:00,41.3,41.44,41.21,41.31,548800.0,32.398,32.5078,32.3274,32.4058,548800.0
2013-08-12 10:00:00,41.32,41.39,41.32,41.35,410500.0,32.4137,32.4686,32.4137,32.4372,410500.0
2013-08-12 10:30:00,41.35,41.39,41.28,41.32,398300.0,32.4372,32.4686,32.3823,32.4137,398300.0
2013-08-12 11:00:00,41.31,41.33,41.25,41.32,254400.0,32.4058,32.4215,32.3587,32.4137,254400.0
2013-08-12 11:30:00,41.32,41.36,41.27,41.29,138600.0,32.4137,32.445,32.3744,32.3901,138600.0
2013-08-12 12:00:00,41.29,41.38,41.29,41.34,149700.0,32.3901,32.4607,32.3901,32.4293,149700.0
2013-08-12 12:30:00,41.33,41.4,41.3,41.38,162600.0,32.4215,32.4764,32.398,32.4607,162600.0
2013-08-12 13:00:00,41.39,41.41,41.38,41.38,130800.0,32.4686,32.4843,32.4607,32.4607,130800.0
2013-08-12 13:30:00,41.37,41.39,41.3,41.31,183700.0,32.4529,32.4686,32.398,32.4058,183700.0
2013-08-12 14:00:00,41.3,41.34,41.28,41.31,211400.0,32.398,32.4293,32.3823,32.4058,211400.0
2013-08-12 14:30:00,41.31,41.31,41.26,41.28,206000.0,32.4058,32.4058,32.3666,32.3823,206000.0
2013-08-12 15:00:00,41.29,41.3,41.24,41.25,270800.0,32.3901,32.398,32.3509,32.3587,270800.0
2013-08-12 15:30:00,41.25,41.31,41.24,41.31,863300.0,32.3587,32.4058,32.3509,32.4058,863300.0
2013-08-13 09:30:00,41.43,41.48,41.36,41.39,312000.0,32.4999,32.5392,32.445,32.4686,312000.0
2013-08-13 10:00:00,41.38,41.39,41.2,41.34,660200.0,32.4607,32.4686,32.3195,32.4293,660200.0
2013-08-13 10:30:00,41.34,41.45,41.32,41.4,247100.0,32.4293,32.5156,32.4137,32.4764,247100.0
2013-08-13 11:00:00,41.4,41.43,41.37,41.39,295800.0,32.4764,32.4999,32.4529,32.4686,295800.0
2013-08-13 11:30:00,41.39,41.45,41.36,41.43,151100.0,32.4686,32.5156,32.445,32.4999,151100.0
2013-08-13 12:00:00,41.43,41.52,41.41,41.51,242900.0,32.4999,32.5706,32.4843,32.5627,242900.0
2013-08-13 12:30:00,41.52,41.59,41.48,41.54,332900.0,32.5706,32.6255,32.5392,32.5862,332900.0
2013-08-13 13:00:00,41.52,41.57,41.51,41.55,129500.0,32.5706,32.6098,32.5627,32.5941,129500.0
2013-08-13 13:30:00,41.55,41.55,41.48,41.49,115400.0,32.5941,32.5941,32.5392,32.547,115400.0
2013-08-13 14:00:00,41.49,41.51,41.46,41.47,204200.0,32.547,32.5627,32.5235,32.5313,204200.0
2013-08-13 14:30:00,41.47,41.48,41.43,41.46,205400.0,32.5313,32.5392,32.4999,32.5235,205400.0
2013-08-13 15:00:00,41.47,41.52,41.45,41.49,210800.0,32.5313,32.5706,32.5156,32.547,210800.0
2013-08-13 15:30:00,41.5,41.52,41.43,41.46,773400.0,32.5549,32.5706,32.4999,32.5235,773400.0
2013-08-14 09:30:00,41.49,41.57,41.41,41.55,486200.0,32.547,32.6098,32.4843,32.5941,486200.0
2013-08-14 10:00:00,41.56,41.63,41.46,41.62,280700.0,32.6019,32.6568,32.5235,32.649,280700.0
2013-08-14 10:30:00,41.62,41.68,41.51,41.52,272800.0,32.649,32.6961,32.5627,32.5706,272800.0
2013-08-14 11:00:00,41.52,41.54,41.46,41.47,186600.0,32.5706,32.5862,32.5235,32.5313,186600.0
2013-08-14 11:30:00,41.48,41.52,41.44,41.49,215100.0,32.5392,32.5706,32.5078,32.547,215100.0
2013-08-14 12:00:00,41.49,41.52,41.45,41.52,131700.0,32.547,32.5706,32.5156,32.5706,131700.0
2013-08-14 12:30:00,41.52,41.54,41.44,41.45,43200.0,32.5706,32.5862,32.5078,32.5156,43200.0
2013-08-14 13:00:00,41.44,41.49,41.44,41.46,127600.0,32.5078,32.547,32.5078,32.5235,127600.0
2013-08-14 13:30:00,41.45,41.45,41.37,41.4,292100.0,32.5156,32.5156,32.4529,32.4764,292100.0
2013-08-14 14:00:00,41.4,41.45,41.39,41.44,123300.0,32.4764,32.5156,32.4686,32.5078,123300.0
2013-08-14 14:30:00,41.43,41.48,41.42,41.45,172200.0,32.4999,32.5392,32.4921,32.5156,172200.0
2013-08-14 15:00:00,41.46,41.5,41.41,41.46,582900.0,32.5235,32.5549,32.4843,32.5235,582900.0
2013-08-14 15:30:00,41.47,41.47,41.36,41.38,983000.0,32.5313,32.5313,32.445,32.4607,983000.0
2013-08-15 09:30:00,41.0,41.05,40.83,40.89,633500.0,32.1626,32.2019,32.0293,32.0763,633500.0
2013-08-15 10:00:00,40.88,40.88,40.73,40.87,437200.0,32.0685,32.0685,31.9508,32.0607,437200.0
2013-08-15 10:30:00,40.87,40.88,40.75,40.78,258200.0,32.0607,32.0685,31.9665,31.9901,258200.0
2013-08-15 11:00:00,40.79,40.92,40.77,40.88,190900.0,31.9979,32.0999,31.9822,32.0685,190900.0
2013-08-15 11:30:00,40.88,40.89,40.83,40.83,539400.0,32.0685,32.0763,32.0293,32.0293,539400.0
2013-08-15 12:00:00,40.83,40.91,40.81,40.89,300900.0,32.0293,32.092,32.0136,32.0763,300900.0
2013-08-15 12:30:00,40.89,40.95,40.87,40.91,224000.0,32.0763,32.1234,32.0607,32.092,224000.0
2013-08-15 13:00:00,40.91,40.99,40.9,40.94,278400.0,32.092,32.1548,32.0842,32.1156,278400.0
2013-08-15 13:30:00,40.93,41.02,40.92,40.99,311700.0,32.1077,32.1783,32.0999,32.1548,311700.0
2013-08-15 14:00:00,40.99,41.06,40.93,41.04,444700.0,32.1548,32.2097,32.1077,32.194,444700.0
2013-08-15 14:30:00,41.05,41.13,41.03,41.11,345800.0,32.2019,32.2646,32.1862,32.2489,345800.0
2013-08-15 15:00:00,41.11,41.15,41.0,41.06,279500.0,32.2489,32.2803,32.1626,32.2097,279500.0
2013-08-15 15:30:00,41.06,41.1,41.03,41.08,1002900.0,32.2097,32.2411,32.1862,32.2254,1002900.0
2013-08-16 09:30:00,41.02,41.03,40.76,40.8,831000.0,32.1783,32.1862,31.9744,32.0057,831000.0
2013-08-16 10:00:00,40.79,40.85,40.72,40.81,553700.0,31.9979,32.045,31.943,32.0136,553700.0
2013-08-16 10:30:00,40.81,40.92,40.74,40.91,272400.0,32.0136,32.0999,31.9587,32.092,272400.0
2013-08-16 11:00:00,40.9,40.92,40.83,40.85,327800.0,32.0842,32.0999,32.0293,32.045,327800.0
2013-08-16 11:30:00,40.85,40.91,40.83,40.88,213100.0,32.045,32.092,32.0293,32.0685,213100.0
2013-08-16 12:00:00,40.88,40.91,40.81,40.81,129500.0,32.0685,32.092,32.0136,32.0136,129500.0
2013-08-16 12:30:00,40.8,40.83,40.77,40.79,150000.0,32.0057,32.0293,31.9822,31.9979,150000.0
2013-08-16 13:00:00,40.79,40.79,40.7,40.73,141800.0,31.9979,31.9979,31.9273,31.9508,141800.0
2013-08-16 13:30:00,40.72,40.74,40.65,40.72,134200.0,31.943,31.9587,31.8881,31.943,134200.0
2013-08-16 14:00:00,40.72,40.75,40.69,40.75,193500.0,31.943,31.9665,31.9195,31.9665,193500.0
2013-08-16 14:30:00,40.75,40.83,40.69,40.82,343700.0,31.9665,32.0293,31.9195,32.0214,343700.0
2013-08-16 15:00:00,40.82,40.82,40.71,40.73,800800.0,32.0214,32.0214,31.9351,31.9508,800800.0
2013-08-16 15:30:00,40.74,40.84,40.73,40.76,1891900.0,31.9587,32.0371,31.9508,31.9744,1891900.0
2013-08-19 09:30:00,40.66,40.72,40.62,40.7,447400.0,31.8959,31.943,31.8645,31.9273,447400.0
2013-08-19 10:00:00,40.7,40.82,40.69,40.78,492100.0,31.9273,32.0214,31.9195,31.9901,492100.0
2013-08-19 10:30:00,40.78,40.8,40.75,40.79,70000.0,31.9901,32.0057,31.9665,31.9979,70000.0
2013-08-19 11:00:00,40.79,40.84,40.76,40.81,148500.0,31.9979,32.0371,31.9744,32.0136,148500.0
2013-08-19 11:30:00,40.8,40.81,40.74,40.76,122300.0,32.0057,32.0136,31.9587,31.9744,122300.0
2013-08-19 12:00:00,40.76,40.77,40.72,40.73,121600.0,31.9744,31.9822,31.943,31.9508,121600.0
2013-08-19 12:30:00,40.73,40.74,40.7,40.72,59900.0,31.9508,31.9587,31.9273,31.943,59900.0
2013-08-19 13:00:00,40.72,40.72,40.63,40.65,167600.0,31.943,31.943,31.8724,31.8881,167600.0
2013-08-19 13:30:00,40.64,40.65,40.54,40.59,155900.0,31.8802,31.8881,31.8018,31.841,155900.0
2013-08-19 14:00:00,40.59,40.64,40.58,40.62,156400.0,31.841,31.8802,31.8332,31.8645,156400.0
2013-08-19 14:30:00,40.61,40.62,40.55,40.58,190400.0,31.8567,31.8645,31.8096,31.8332,190400.0
2013-08-19 15:00:00,40.58,40.58,40.48,40.48,283700.0,31.8332,31.8332,31.7547,31.7547,283700.0
2013-08-19 15:30:00,40.48,40.49,40.41,40.41,829800.0,31.7547,31.7626,31.6998,31.6998,829800.0
2013-08-20 09:30:00,40.44,40.48,40.36,40.41,516700.0,31.7233,31.7547,31.6606,31.6998,516700.0
2013-08-20 10:00:00,40.41,40.52,40.36,40.45,555900.0,31.6998,31.7861,31.6606,31.7312,555900.0
2013-08-20 10:30:00,40.44,40.56,40.44,40.53,164400.0,31.7233,31.8175,31.7233,31.7939,164400.0
2013-08-20 11:00:00,40.54,40.6,40.51,40.57,175700.0,31.8018,31.8489,31.7783,31.8253,175700.0
2013-08-20 11:30:00,40.57,40.65,40.57,40.64,445800.0,31.8253,31.8881,31.8253,31.8802,445800.0
2013-08-20 12:00:00,40.65,40.68,40.61,40.66,122500.0,31.8881,31.9116,31.8567,31.8959,122500.0
2013-08-20 12:30:00,40.66,40.71,40.62,40.71,95600.0,31.8959,31.9351,31.8645,31.9351,95600.0
2013-08-20 13:00:00,40.71,40.78,40.71,40.74,111400.0,31.9351,31.9901,31.9351,31.9587,111400.0
2013-08-20 13:30:00,40.74,40.76,40.71,40.72,123100.0,31.9587,31.9744,31.9351,31.943,123100.0
2013-08-20 14:00:00,40.72,40.76,40.7,40.75,84300.0,31.943,31.9744,31.9273,31.9665,84300.0
2013-08-20 14:30:00,40.74,40.79,40.72,40.74,93000.0,31.9587,31.9979,31.943,31.9587,93000.0
2013-08-20 15:00:00,40.74,40.77,40.72,40.76,129500.0,31.9587,31.9822,31.943,31.9744,129500.0
2013-08-20 15:30:00,40.76,40.79,40.66,40.67,542000.0,31.9744,31.9979,31.8959,31.9038,542000.0
2013-08-21 09:30:00,40.55,40.66,40.45,40.58,954000.0,31.8096,31.8959,31.7312,31.8332,954000.0
2013-08-21 10:00:00,40.58,40.64,40.54,40.61,547200.0,31.8332,31.8802,31.8018,31.8567,547200.0
2013-08-21 10:30:00,40.61,40.69,40.57,40.63,515200.0,31.8567,31.9195,31.8253,31.8724,515200.0
2013-08-21 11:00:00,40.63,40.64,40.54,40.54,143100.0,31.8724,31.8802,31.8018,31.8018,143100.0
2013-08-21 11:30:00,40.54,40.57,40.47,40.52,138600.0,31.8018,31.8253,31.7469,31.7861,138600.0
2013-08-21 12:00:00,40.52,40.55,40.49,40.53,100700.0,31.7861,31.8096,31.7626,31.7939,100700.0
2013-08-21 12:30:00,40.53,40.55,40.51,40.53,79900.0,31.7939,31.8096,31.7783,31.7939,79900.0
2013-08-21 13:00:00,40.52,40.58,40.48,40.52,93900.0,31.7861,31.8332,31.7547,31.7861,93900.0
2013-08-21 13:30:00,40.52,40.55,40.51,40.54,118200.0,31.7861,31.8096,31.7783,31.8018,118200.0
2013-08-21 14:00:00,40.54,40.54,40.29,40.48,797000.0,31.8018,31.8018,31.6057,31.7547,797000.0
2013-08-21 14:30:00,40.48,40.75,40.48,40.64,466800.0,31.7547,31.9665,31.7547,31.8802,466800.0
2013-08-21 15:00:00,40.64,40.64,40.52,40.53,148400.0,31.8802,31.8802,31.7861,31.7939,148400.0
2013-08-21 15:30:00,40.53,40.58,40.36,40.38,668200.0,31.7939,31.8332,31.6606,31.6763,668200.0
2013-08-22 09:30:00,40.52,40.7,40.46,40.65,1306900.0,31.7861,31.9273,31.739,31.8881,1306900.0
2013-08-22 10:00:00,40.66,40.79,40.64,40.74,272100.0,31.8959,31.9979,31.8802,31.9587,272100.0
2013-08-22 10:30:00,40.76,40.82,40.64,40.64,356200.0,31.9744,32.0214,31.8802,31.8802,356200.0
2013-08-22 11:00:00,40.65,40.68,40.57,40.6,278500.0,31.8881,31.9116,31.8253,31.8489,278500.0
2013-08-22 11:30:00,40.6,40.68,40.58,40.67,61500.0,31.8489,31.9116,31.8332,31.9038,61500.0
2013-08-22 12:00:00,40.68,40.73,40.66,40.67,70500.0,31.9116,31.9508,31.8959,31.9038,70500.0
2013-08-22 12:30:00,40.67,40.79,40.55,40.56,467300.0,31.9038,31.9979,31.8096,31.8175,467300.0
2013-08-22 13:00:00,40.55,40.72,40.5,40.69,166400.0,31.8096,31.943,31.7704,31.9195,166400.0
2013-08-22 13:30:00,40.7,40.76,40.63,40.73,133300.0,31.9273,31.9744,31.8724,31.9508,133300.0
2013-08-22 14:00:00,40.74,40.78,40.69,40.75,68600.0,31.9587,31.9901,31.9195,31.9665,68600.0
2013-08-22 14:30:00,40.75,40.88,40.75,40.78,205100.0,31.9665,32.0685,31.9665,31.9901,205100.0
2013-08-22 15:00:00,40.78,40.88,40.72,40.87,218800.0,31.9901,32.0685,31.943,32.0607,218800.0
2013-08-22 15:30:00,40.86,40.9,40.82,40.83,719700.0,32.0528,32.0842,32.0214,32.0293,719700.0
2013-08-23 09:30:00,40.91,40.97,40.8,40.83,362000.0,32.092,32.1391,32.0057,32.0293,362000.0
2013-08-23 10:00:00,40.83,40.93,40.73,40.91,652700.0,32.0293,32.1077,31.9508,32.092,652700.0
2013-08-23 10:30:00,40.92,41.11,40.91,41.06,486700.0,32.0999,32.2489,32.092,32.2097,486700.0
2013-08-23 11:00:00,41.07,41.12,40.98,41.0,236000.0,32.2175,32.2568,32.1469,32.1626,236000.0
2013-08-23 11:30:00,41.01,41.07,40.98,41.02,176000.0,32.1705,32.2175,32.1469,32.1783,176000.0
2013-08-23 12:00:00,41.02,41.05,41.0,41.02,99700.0,32.1783,32.2019,32.1626,32.1783,99700.0
2013-08-23 12:30:00,41.02,41.09,41.02,41.08,53900.0,32.1783,32.2332,32.1783,32.2254,53900.0
2013-08-23 13:00:00,41.08,41.08,41.04,41.05,82300.0,32.2254,32.2254,32.194,32.2019,82300.0
2013-08-23 13:30:00,41.05,41.13,41.04,41.13,115900.0,32.2019,32.2646,32.194,32.2646,115900.0
2013-08-23 14:00:00,41.13,41.14,41.05,41.1,137400.0,32.2646,32.2725,32.2019,32.2411,137400.0
2013-08-23 14:30:00,41.09,41.2,41.09,41.18,104000.0,32.2332,32.3195,32.2332,32.3038,104000.0
2013-08-23 15:00:00,41.17,41.18,41.14,41.17,203600.0,32.296,32.3038,32.2725,32.296,203600.0
2013-08-23 15:30:00,41.16,41.25,41.15,41.18,1026100.0,32.2881,32.3587,32.2803,32.3038,1026100.0
2013-08-26 09:30:00,41.28,41.43,41.28,41.34,751400.0,32.3823,32.4999,32.3823,32.4293,751400.0
2013-08-26 10:00:00,41.34,41.47,41.32,41.43,256900.0,32.4293,32.5313,32.4137,32.4999,256900.0
2013-08-26 10:30:00,41.43,41.52,41.41,41.5,517500.0,32.4999,32.5706,32.4843,32.5549,517500.0
2013-08-26 11:00:00,41.5,41.55,41.49,41.53,345500.0,32.5549,32.5941,32.547,32.5784,345500.0
2013-08-26 11:30:00,41.54,41.57,41.41,41.44,485000.0,32.5862,32.6098,32.4843,32.5078,485000.0
2013-08-26 12:00:00,41.45,41.45,41.36,41.37,185200.0,32.5156,32.5156,32.445,32.4529,185200.0
2013-08-26 12:30:00,41.37,41.44,41.34,41.43,277200.0,32.4529,32.5078,32.4293,32.4999,277200.0
2013-08-26 13:00:00,41.44,41.47,41.42,41.42,154500.0,32.5078,32.5313,32.4921,32.4921,154500.0
2013-08-26 13:30:00,41.43,41.43,41.38,41.4,131600.0,32.4999,32.4999,32.4607,32.4764,131600.0
2013-08-26 14:00:00,41.39,41.41,41.36,41.36,271400.0,32.4686,32.4843,32.445,32.445,271400.0
2013-08-26 14:30:00,41.37,41.38,41.33,41.38,540000.0,32.4529,32.4607,32.4215,32.4607,540000.0
2013-08-26 15:00:00,41.38,41.4,41.13,41.18,575500.0,32.4607,32.4764,32.2646,32.3038,575500.0
2013-08-26 15:30:00,41.18,41.29,41.17,41.19,838300.0,32.3038,32.3901,32.296,32.3117,838300.0
2013-08-27 09:30:00,40.84,40.96,40.74,40.81,918300.0,32.0371,32.1313,31.9587,32.0136,918300.0
2013-08-27 10:00:00,40.81,40.9,40.72,40.74,452000.0,32.0136,32.0842,31.943,31.9587,452000.0
2013-08-27 10:30:00,40.74,40.81,40.69,40.8,196800.0,31.9587,32.0136,31.9195,32.0057,196800.0
2013-08-27 11:00:00,40.8,40.8,40.72,40.77,141900.0,32.0057,32.0057,31.943,31.9822,141900.0
2013-08-27 11:30:00,40.77,40.8,40.67,40.72,143800.0,31.9822,32.0057,31.9038,31.943,143800.0
2013-08-27 12:00:00,40.73,40.73,40.61,40.65,159900.0,31.9508,31.9508,31.8567,31.8881,159900.0
2013-08-27 12:30:00,40.64,40.68,40.59,40.61,218900.0,31.8802,31.9116,31.841,31.8567,218900.0
2013-08-27 13:00:00,40.6,40.62,40.52,40.55,198000.0,31.8489,31.8645,31.7861,31.8096,198000.0
2013-08-27 13:30:00,40.55,40.63,40.54,40.59,313800.0,31.8096,31.8724,31.8018,31.841,313800.0
2013-08-27 14:00:00,40.58,40.59,40.48,40.52,334500.0,31.8332,31.841,31.7547,31.7861,334500.0
2013-08-27 14:30:00,40.52,40.54,40.45,40.5,252000.0,31.7861,31.8018,31.7312,31.7704,252000.0
2013-08-27 15:00:00,40.5,40.52,40.4,40.42,364400.0,31.7704,31.7861,31.692,31.7077,364400.0
2013-08-27 15:30:00,40.42,40.49,40.36,40.44,1974300.0,31.7077,31.7626,31.6606,31.7233,1974300.0
2013-08-28 09:30:00,40.4,40.47,40.3,40.35,462900.0,31.692,31.7469,31.6135,31.6527,462900.0
2013-08-28 10:00:00,40.36,40.44,40.32,40.39,280900.0,31.6606,31.7233,31.6292,31.6841,280900.0
2013-08-28 10:30:00,40.39,40.42,40.33,40.39,272400.0,31.6841,31.7077,31.637,31.6841,272400.0
2013-08-28 11:00:00,40.4,40.42,40.37,40.39,186800.0,31.692,31.7077,31.6684,31.6841,186800.0
2013-08-28 11:30:00,40.39,40.51,40.38,40.5,234700.0,31.6841,31.7783,31.6763,31.7704,234700.0
2013-08-28 12:00:00,40.5,40.51,40.44,40.5,153800.0,31.7704,31.7783,31.7233,31.7704,153800.0
2013-08-28 12:30:00,40.51,40.58,40.48,40.56,140400.0,31.7783,31.8332,31.7547,31.8175,140400.0
2013-08-28 13:00:00,40.56,40.56,40.47,40.5,95500.0,31.8175,31.8175,31.7469,31.7704,95500.0
2013-08-28 13:30:00,40.5,40.51,40.45,40.5,150600.0,31.7704,31.7783,31.7312,31.7704,150600.0
2013-08-28 14:00:00,40.51,40.52,40.45,40.46,173100.0,31.7783,31.7861,31.7312,31.739,173100.0
2013-08-28 14:30:00,40.45,40.46,40.37,40.39,183100.0,31.7312,31.739,31.6684,31.6841,183100.0
2013-08-28 15:00:00,40.39,40.51,40.35,40.44,269000.0,31.6841,31.7783,31.6527,31.7233,269000.0
2013-08-28 15:30:00,40.44,40.46,40.36,40.37,822600.0,31.7233,31.739,31.6606,31.6684,822600.0
2013-08-29 09:30:00,40.23,40.48,40.18,40.41,287000.0,31.5586,31.7547,31.5194,31.6998,287000.0
2013-08-29 10:00:00,40.41,40.5,40.35,40.39,715700.0,31.6998,31.7704,31.6527,31.6841,715700.0
2013-08-29 10:30:00,40.38,40.56,40.38,40.52,365100.0,31.6763,31.8175,31.6763,31.7861,365100.0
2013-08-29 11:00:00,40.53,40.62,40.49,40.59,589900.0,31.7939,31.8645,31.7626,31.841,589900.0
2013-08-29 11:30:00,40.59,40.68,40.59,40.64,133800.0,31.841,31.9116,31.841,31.8802,133800.0
2013-08-29 12:00:00,40.65,40.73,40.65,40.73,133400.0,31.8881,31.9508,31.8881,31.9508,133400.0
2013-08-29 12:30:00,40.73,40.74,40.64,40.67,94800.0,31.9508,31.9587,31.8802,31.9038,94800.0
2013-08-29 13:00:00,40.67,40.71,40.61,40.61,179000.0,31.9038,31.9351,31.8567,31.8567,179000.0
2013-08-29 13:30:00,40.62,40.62,40.53,40.54,225000.0,31.8645,31.8645,31.7939,31.8018,225000.0
2013-08-29 14:00:00,40.54,40.62,40.53,40.6,141500.0,31.8018,31.8645,31.7939,31.8489,141500.0
2013-08-29 14:30:00,40.6,40.64,40.56,40.6,114100.0,31.8489,31.8802,31.8175,31.8489,114100.0
2013-08-29 15:00:00,40.61,40.61,40.51,40.52,181400.0,31.8567,31.8567,31.7783,31.7861,181400.0
2013-08-29 15:30:00,40.51,40.52,40.44,40.5,822800.0,31.7783,31.7861,31.7233,31.7704,822800.0
2013-08-30 09:30:00,40.53,40.62,40.49,40.58,1067100.0,31.7939,31.8645,31.7626,31.8332,1067100.0
2013-08-30 10:00:00,40.57,40.59,40.48,40.58,770900.0,31.8253,31.841,31.7547,31.8332,770900.0
2013-08-30 10:30:00,40.58,40.6,40.5,40.54,582300.0,31.8332,31.8489,31.7704,31.8018,582300.0
2013-08-30 11:00:00,40.54,40.59,40.52,40.55,211200.0,31.8018,31.841,31.7861,31.8096,211200.0
2013-08-30 11:30:00,40.55,40.56,40.46,40.48,222500.0,31.8096,31.8175,31.739,31.7547,222500.0
2013-08-30 12:00:00,40.48,40.55,40.47,40.53,135600.0,31.7547,31.8096,31.7469,31.7939,135600.0
2013-08-30 12:30:00,40.53,40.53,40.5,40.51,136300.0,31.7939,31.7939,31.7704,31.7783,136300.0
2013-08-30 13:00:00,40.52,40.58,40.4,40.47,504900.0,31.7861,31.8332,31.692,31.7469,504900.0
2013-08-30 13:30:00,40.47,40.5,40.42,40.42,140100.0,31.7469,31.7704,31.7077,31.7077,140100.0
2013-08-30 14:00:00,40.41,40.43,40.38,40.4,176500.0,31.6998,31.7155,31.6763,31.692,176500.0
2013-08-30 14:30:00,40.39,40.46,40.39,40.43,169100.0,31.6841,31.739,31.6841,31.7155,169100.0
2013-08-30 15:00:00,40.43,40.47,40.39,40.46,266400.0,31.7155,31.7469,31.6841,31.739,266400.0
2013-08-30 15:30:00,40.45,40.48,40.34,40.43,1095900.0,31.7312,31.7547,31.6449,31.7155,1095900.0
2013-09-03 09:30:00,41.03,41.14,40.95,40.99,758700.0,32.1862,32.2725,32.1234,32.1548,758700.0
2013-09-03 10:00:00,40.98,41.04,40.89,40.97,584500.0,32.1469,32.194,32.0763,32.1391,584500.0
2013-09-03 10:30:00,40.97,40.99,40.89,40.92,264100.0,32.1391,32.1548,32.0763,32.0999,264100.0
2013-09-03 11:00:00,40.91,40.99,40.77,40.77,299400.0,32.092,32.1548,31.9822,31.9822,299400.0
2013-09-03 11:30:00,40.77,40.84,40.71,40.73,298000.0,31.9822,32.0371,31.9351,31.9508,298000.0
2013-09-03 12:00:00,40.73,40.73,40.66,40.7,122200.0,31.9508,31.9508,31.8959,31.9273,122200.0
2013-09-03 12:30:00,40.7,40.7,40.62,40.62,106200.0,31.9273,31.9273,31.8645,31.8645,106200.0
2013-09-03 13:00:00,40.62,40.67,40.6,40.64,115900.0,31.8645,31.9038,31.8489,31.8802,115900.0
2013-09-03 13:30:00,40.64,40.66,40.58,40.59,138700.0,31.8802,31.8959,31.8332,31.841,138700.0
2013-09-03 14:00:00,40.6,40.61,40.54,40.59,187900.0,31.8489,31.8567,31.8018,31.841,187900.0
2013-09-03 14:30:00,40.59,40.6,40.51,40.6,206400.0,31.841,31.8489,31.7783,31.8489,206400.0
2013-09-03 15:00:00,40.6,40.7,40.59,40.65,226200.0,31.8489,31.9273,31.841,31.8881,226200.0
2013-09-03 15:30:00,40.65,40.73,40.63,40.68,805000.0,31.8881,31.9508,31.8724,31.9116,805000.0
2013-09-04 09:30:00,40.64,40.68,40.48,40.64,386600.0,31.8802,31.9116,31.7547,31.8802,386600.0
2013-09-04 10:00:00,40.65,40.79,40.65,40.78,199000.0,31.8881,31.9979,31.8881,31.9901,199000.0
2013-09-04 10:30:00,40.78,40.81,40.74,40.8,292900.0,31.9901,32.0136,31.9587,32.0057,292900.0
2013-09-04 11:00:00,40.81,40.89,40.8,40.85,388600.0,32.0136,32.0763,32.0057,32.045,388600.0
2013-09-04 11:30:00,40.86,40.94,40.84,40.93,234500.0,32.0528,32.1156,32.0371,32.1077,234500.0
2013-09-04 12:00:00,40.94,41.0,40.93,40.96,136300.0,32.1156,32.1626,32.1077,32.1313,136300.0
2013-09-04 12:30:00,40.96,41.02,40.94,41.01,283700.0,32.1313,32.1783,32.1156,32.1705,283700.0
2013-09-04 13:00:00,41.02,41.07,40.99,41.05,347600.0,32.1783,32.2175,32.1548,32.2019,347600.0
2013-09-04 13:30:00,41.05,41.06,41.0,41.0,283500.0,32.2019,32.2097,32.1626,32.1626,283500.0
2013-09-04 14:00:00,41.0,41.04,40.99,41.03,103300.0,32.1626,32.194,32.1548,32.1862,103300.0
2013-09-04 14:30:00,41.02,41.08,41.0,41.06,202200.0,32.1783,32.2254,32.1626,32.2097,202200.0
2013-09-04 15:00:00,41.06,41.09,41.02,41.04,191200.0,32.2097,32.2332,32.1783,32.194,191200.0
2013-09-04 15:30:00,41.04,41.1,41.0,41.06,1072300.0,32.194,32.2411,32.1626,32.2097,1072300.0
2013-09-05 09:30:00,41.07,41.21,41.01,41.18,405800.0,32.2175,32.3274,32.1705,32.3038,405800.0
2013-09-05 10:00:00,41.18,41.19,41.09,41.16,185100.0,32.3038,32.3117,32.2332,32.2881,185100.0
2013-09-05 10:30:00,41.16,41.16,41.05,41.05,262900.0,32.2881,32.2881,32.2019,32.2019,262900.0
2013-09-05 11:00:00,41.05,41.13,41.05,41.11,375400.0,32.2019,32.2646,32.2019,32.2489,375400.0
2013-09-05 11:30:00,41.1,41.19,41.1,41.15,479800.0,32.2411,32.3117,32.2411,32.2803,479800.0
2013-09-05 12:00:00,41.15,41.16,41.13,41.15,219000.0,32.2803,32.2881,32.2646,32.2803,219000.0
2013-09-05 12:30:00,41.14,41.19,41.13,41.18,141300.0,32.2725,32.3117,32.2646,32.3038,141300.0
2013-09-05 13:00:00,41.18,41.21,41.17,41.2,147100.0,32.3038,32.3274,32.296,32.3195,147100.0
2013-09-05 13:30:00,41.2,41.25,41.19,41.21,164700.0,32.3195,32.3587,32.3117,32.3274,164700.0
2013-09-05 14:00:00,41.21,41.25,41.2,41.22,407000.0,32.3274,32.3587,32.3195,32.3352,407000.0
2013-09-05 14:30:00,41.22,41.25,41.17,41.21,382900.0,32.3352,32.3587,32.296,32.3274,382900.0
2013-09-05 15:00:00,41.21,41.22,41.17,41.2,269500.0,32.3274,32.3352,32.296,32.3195,269500.0
2013-09-05 15:30:00,41.21,41.21,41.15,41.15,871200.0,32.3274,32.3274,32.2803,32.2803,871200.0
2013-09-06 09:30:00,41.43,41.46,41.02,41.1,1329600.0,32.4999,32.5235,32.1783,32.2411,1329600.0
2013-09-06 10:00:00,41.1,41.11,40.9,41.07,525000.0,32.2411,32.2489,32.0842,32.2175,525000.0
2013-09-06 10:30:00,41.07,41.24,41.07,41.21,272500.0,32.2175,32.3509,32.2175,32.3274,272500.0
2013-09-06 11:00:00,41.22,41.3,41.22,41.26,344100.0,32.3352,32.398,32.3352,32.3666,344100.0
2013-09-06 11:30:00,41.27,41.31,41.23,41.26,196600.0,32.3744,32.4058,32.3431,32.3666,196600.0
2013-09-06 12:00:00,41.26,41.28,41.23,41.23,68000.0,32.3666,32.3823,32.3431,32.3431,68000.0
2013-09-06 12:30:00,41.23,41.24,41.14,41.18,125800.0,32.3431,32.3509,32.2725,32.3038,125800.0
2013-09-06 13:00:00,41.19,41.24,41.18,41.21,141100.0,32.3117,32.3509,32.3038,32.3274,141100.0
2013-09-06 13:30:00,41.2,41.27,41.2,41.24,145900.0,32.3195,32.3744,32.3195,32.3509,145900.0
2013-09-06 14:00:00,41.25,41.3,41.23,41.26,153000.0,32.3587,32.398,32.3431,32.3666,153000.0
2013-09-06 14:30:00,41.27,41.3,41.25,41.26,498400.0,32.3744,32.398,32.3587,32.3666,498400.0
2013-09-06 15:00:00,41.26,41.27,41.16,41.17,489600.0,32.3666,32.3744,32.2881,32.296,489600.0
2013-09-06 15:30:00,41.17,41.19,41.05,41.07,616000.0,32.296,32.3117,32.2019,32.2175,616000.0
2013-09-09 09:30:00,41.2,41.59,41.19,41.56,594800.0,32.3195,32.6255,32.3117,32.6019,594800.0
2013-09-09 10:00:00,41.57,41.63,41.54,41.57,262200.0,32.6098,32.6568,32.5862,32.6098,262200.0
2013-09-09 10:30:00,41.57,41.6,41.54,41.55,254700.0,32.6098,32.6333,32.5862,32.5941,254700.0
2013-09-09 11:00:00,41.56,41.61,41.54,41.56,161600.0,32.6019,32.6412,32.5862,32.6019,161600.0
2013-09-09 11:30:00,41.56,41.59,41.54,41.56,183800.0,32.6019,32.6255,32.5862,32.6019,183800.0
2013-09-09 12:00:00,41.56,41.61,41.56,41.59,156500.0,32.6019,32.6412,32.6019,32.6255,156500.0
2013-09-09 12:30:00,41.6,41.63,41.58,41.59,109300.0,32.6333,32.6568,32.6176,32.6255,109300.0
2013-09-09 13:00:00,41.58,41.61,41.57,41.59,175900.0,32.6176,32.6412,32.6098,32.6255,175900.0
2013-09-09 13:30:00,41.6,41.65,41.59,41.65,160400.0,32.6333,32.6725,32.6255,32.6725,160400.0
2013-09-09 14:00:00,41.66,41.7,41.65,41.67,244500.0,32.6804,32.7118,32.6725,32.6882,244500.0
2013-09-09 14:30:00,41.67,41.69,41.65,41.67,372900.0,32.6882,32.7039,32.6725,32.6882,372900.0
2013-09-09 15:00:00,41.67,41.74,41.67,41.69,516000.0,32.6882,32.7431,32.6882,32.7039,516000.0
2013-09-09 15:30:00,41.7,41.73,41.68,41.69,1851500.0,32.7118,32.7353,32.6961,32.7039,1851500.0
2013-09-10 09:30:00,41.99,42.04,41.83,41.94,1482500.0,32.9392,32.9785,32.8137,32.9,1482500.0
2013-09-10 10:00:00,41.95,42.11,41.95,42.1,498200.0,32.9079,33.0334,32.9079,33.0255,498200.0
2013-09-10 10:30:00,42.11,42.21,42.09,42.15,921600.0,33.0334,33.1118,33.0177,33.0648,921600.0
2013-09-10 11:00:00,42.14,42.17,42.06,42.07,366200.0,33.0569,33.0804,32.9942,33.002,366200.0
2013-09-10 11:30:00,42.08,42.08,41.94,41.96,956600.0,33.0098,33.0098,32.9,32.9157,956600.0
2013-09-10 12:00:00,41.97,41.98,41.94,41.96,113100.0,32.9236,32.9314,32.9,32.9157,113100.0
2013-09-10 12:30:00,41.97,42.03,41.95,42.02,103600.0,32.9236,32.9706,32.9079,32.9628,103600.0
2013-09-10 13:00:00,42.02,42.03,41.94,41.98,195200.0,32.9628,32.9706,32.9,32.9314,195200.0
2013-09-10 13:30:00,41.98,41.99,41.94,41.94,174500.0,32.9314,32.9392,32.9,32.9,174500.0
2013-09-10 14:00:00,41.95,41.97,41.89,41.97,188200.0,32.9079,32.9236,32.8608,32.9236,188200.0
2013-09-10 14:30:00,41.97,42.0,41.93,42.0,229500.0,32.9236,32.9471,32.8922,32.9471,229500.0
2013-09-10 15:00:00,41.99,42.08,41.99,42.07,341000.0,32.9392,33.0098,32.9392,33.002,341000.0
2013-09-10 15:30:00,42.07,42.09,42.03,42.07,1232400.0,33.002,33.0177,32.9706,33.002,1232400.0
2013-09-11 09:30:00,42.08,42.15,42.01,42.01,577700.0,33.0098,33.0648,32.9549,32.9549,577700.0
2013-09-11 10:00:00,42.02,42.06,41.89,41.92,358700.0,32.9628,32.9942,32.8608,32.8843,358700.0
2013-09-11 10:30:00,41.91,42.03,41.91,41.97,226100.0,32.8765,32.9706,32.8765,32.9236,226100.0
2013-09-11 11:00:00,41.98,42.1,41.97,42.09,362300.0,32.9314,33.0255,32.9236,33.0177,362300.0
2013-09-11 11:30:00,42.09,42.21,42.09,42.18,463400.0,33.0177,33.1118,33.0177,33.0883,463400.0
2013-09-11 12:00:00,42.18,42.23,42.15,42.23,329100.0,33.0883,33.1275,33.0648,33.1275,329100.0
2013-09-11 12:30:00,42.23,42.24,42.18,42.23,220100.0,33.1275,33.1354,33.0883,33.1275,220100.0
2013-09-11 13:00:00,42.23,42.28,42.2,42.28,160000.0,33.1275,33.1667,33.104,33.1667,160000.0
2013-09-11 13:30:00,42.28,42.35,42.28,42.34,219000.0,33.1667,33.2216,33.1667,33.2138,219000.0
2013-09-11 14:00:00,42.34,42.35,42.28,42.3,291800.0,33.2138,33.2216,33.1667,33.1824,291800.0
2013-09-11 14:30:00,42.3,42.32,42.24,42.25,296600.0,33.1824,33.1981,33.1354,33.1432,296600.0
2013-09-11 15:00:00,42.25,42.27,42.23,42.24,292400.0,33.1432,33.1589,33.1275,33.1354,292400.0
2013-09-11 15:30:00,42.24,42.32,42.21,42.32,1940400.0,33.1354,33.1981,33.1118,33.1981,1940400.0
2013-09-12 09:30:00,42.13,42.23,42.08,42.23,485900.0,33.0491,33.1275,33.0098,33.1275,485900.0
2013-09-12 10:00:00,42.22,42.25,42.16,42.23,488300.0,33.1197,33.1432,33.0726,33.1275,488300.0
2013-09-12 10:30:00,42.23,42.25,42.11,42.12,329800.0,33.1275,33.1432,33.0334,33.0412,329800.0
2013-09-12 11:00:00,42.13,42.13,41.98,42.0,689100.0,33.0491,33.0491,32.9314,32.9471,689100.0
2013-09-12 11:30:00,42.0,42.0,41.94,41.97,183900.0,32.9471,32.9471,32.9,32.9236,183900.0
2013-09-12 12:00:00,41.96,41.96,41.83,41.87,325200.0,32.9157,32.9157,32.8137,32.8451,325200.0
2013-09-12 12:30:00,41.87,41.93,41.85,41.93,212200.0,32.8451,32.8922,32.8294,32.8922,212200.0
2013-09-12 13:00:00,41.93,41.99,41.9,41.96,354300.0,32.8922,32.9392,32.8686,32.9157,354300.0
2013-09-12 13:30:00,41.96,41.96,41.9,41.93,259400.0,32.9157,32.9157,32.8686,32.8922,259400.0
2013-09-12 14:00:00,41.93,41.97,41.89,41.91,348100.0,32.8922,32.9236,32.8608,32.8765,348100.0
2013-09-12 14:30:00,41.91,41.95,41.89,41.92,442600.0,32.8765,32.9079,32.8608,32.8843,442600.0
2013-09-12 15:00:00,41.92,41.92,41.82,41.9,213100.0,32.8843,32.8843,32.8059,32.8686,213100.0
2013-09-12 15:30:00,41.89,41.91,41.84,41.9,928000.0,32.8608,32.8765,32.8216,32.8686,928000.0
2013-09-13 09:30:00,42.0,42.01,41.87,41.95,1599500.0,32.9471,32.9549,32.8451,32.9079,1599500.0
2013-09-13 10:00:00,41.96,41.98,41.9,41.94,212600.0,32.9157,32.9314,32.8686,32.9,212600.0
2013-09-13 10:30:00,41.94,42.02,41.93,42.02,231500.0,32.9,32.9628,32.8922,32.9628,231500.0
2013-09-13 11:00:00,42.02,42.22,42.0,42.17,223300.0,32.9628,33.1197,32.9471,33.0804,223300.0
2013-09-13 11:30:00,42.18,42.22,42.12,42.2,477200.0,33.0883,33.1197,33.0412,33.104,477200.0
2013-09-13 12:00:00,42.2,42.23,42.18,42.18,109800.0,33.104,33.1275,33.0883,33.0883,109800.0
2013-09-13 12:30:00,42.18,42.21,42.14,42.16,204700.0,33.0883,33.1118,33.0569,33.0726,204700.0
2013-09-13 13:00:00,42.17,42.23,42.17,42.19,720400.0,33.0804,33.1275,33.0804,33.0961,720400.0
2013-09-13 13:30:00,42.18,42.19,42.14,42.19,111900.0,33.0883,33.0961,33.0569,33.0961,111900.0
2013-09-13 14:00:00,42.19,42.21,42.16,42.17,106500.0,33.0961,33.1118,33.0726,33.0804,106500.0
2013-09-13 14:30:00,42.16,42.19,42.15,42.18,167200.0,33.0726,33.0961,33.0648,33.0883,167200.0
2013-09-13 15:00:00,42.17,42.19,42.15,42.16,191300.0,33.0804,33.0961,33.0648,33.0726,191300.0
2013-09-13 15:30:00,42.16,42.19,42.12,42.17,1296600.0,33.0726,33.0961,33.0412,33.0804,1296600.0
2013-09-16 09:30:00,42.77,42.77,42.49,42.6,1340100.0,33.5511,33.5511,33.3315,33.4178,1340100.0
2013-09-16 10:00:00,42.59,42.72,42.55,42.71,901300.0,33.4099,33.5119,33.3785,33.5041,901300.0
2013-09-16 10:30:00,42.7,42.77,42.69,42.71,453900.0,33.4962,33.5511,33.4884,33.5041,453900.0
2013-09-16 11:00:00,42.72,42.79,42.69,42.75,560800.0,33.5119,33.5668,33.4884,33.5354,560800.0
2013-09-16 11:30:00,42.74,42.79,42.73,42.77,484200.0,33.5276,33.5668,33.5197,33.5511,484200.0
2013-09-16 12:00:00,42.77,42.83,42.77,42.81,357800.0,33.5511,33.5982,33.5511,33.5825,357800.0
2013-09-16 12:30:00,42.8,42.83,42.78,42.81,293000.0,33.5747,33.5982,33.559,33.5825,293000.0
2013-09-16 13:00:00,42.8,42.82,42.78,42.79,306100.0,33.5747,33.5903,33.559,33.5668,306100.0
2013-09-16 13:30:00,42.78,42.79,42.68,42.76,523100.0,33.559,33.5668,33.4805,33.5433,523100.0
2013-09-16 14:00:00,42.76,42.81,42.7,42.71,518200.0,33.5433,33.5825,33.4962,33.5041,518200.0
2013-09-16 14:30:00,42.71,42.72,42.62,42.63,639900.0,33.5041,33.5119,33.4335,33.4413,639900.0
2013-09-16 15:00:00,42.63,42.69,42.63,42.63,350000.0,33.4413,33.4884,33.4413,33.4413,350000.0
2013-09-16 15:30:00,42.64,42.64,42.54,42.63,1325300.0,33.4491,33.4491,33.3707,33.4413,1325300.0
2013-09-17 09:30:00,42.57,42.7,42.54,42.62,560100.0,33.3942,33.4962,33.3707,33.4335,560100.0
2013-09-17 10:00:00,42.62,42.67,42.61,42.65,227100.0,33.4335,33.4727,33.4256,33.457,227100.0
2013-09-17 10:30:00,42.65,42.66,42.54,42.55,296500.0,33.457,33.4648,33.3707,33.3785,296500.0
2013-09-17 11:00:00,42.55,42.56,42.52,42.54,305100.0,33.3785,33.3864,33.355,33.3707,305100.0
2013-09-17 11:30:00,42.53,42.56,42.48,42.53,384100.0,33.3628,33.3864,33.3236,33.3628,384100.0
2013-09-17 12:00:00,42.53,42.54,42.51,42.52,220700.0,33.3628,33.3707,33.3472,33.355,220700.0
2013-09-17 12:30:00,42.52,42.52,42.45,42.49,256100.0,33.355,33.355,33.3001,33.3315,256100.0
2013-09-17 13:00:00,42.5,42.52,42.48,42.5,170400.0,33.3393,33.355,33.3236,33.3393,170400.0
2013-09-17 13:30:00,42.5,42.52,42.48,42.52,211600.0,33.3393,33.355,33.3236,33.355,211600.0
2013-09-17 14:00:00,42.52,42.55,42.47,42.48,283200.0,33.355,33.3785,33.3158,33.3236,283200.0
2013-09-17 14:30:00,42.48,42.5,42.46,42.47,169700.0,33.3236,33.3393,33.3079,33.3158,169700.0
2013-09-17 15:00:00,42.47,42.49,42.46,42.46,265400.0,33.3158,33.3315,33.3079,33.3079,265400.0
2013-09-17 15:30:00,42.46,42.52,42.43,42.52,996100.0,33.3079,33.355,33.2844,33.355,996100.0
2013-09-18 09:30:00,42.57,42.57,42.41,42.48,813900.0,33.3942,33.3942,33.2687,33.3236,813900.0
2013-09-18 10:00:00,42.48,42.55,42.43,42.54,203000.0,33.3236,33.3785,33.2844,33.3707,203000.0
2013-09-18 10:30:00,42.55,42.66,42.53,42.66,263400.0,33.3785,33.4648,33.3628,33.4648,263400.0
2013-09-18 11:00:00,42.65,42.68,42.62,42.66,364900.0,33.457,33.4805,33.4335,33.4648,364900.0
2013-09-18 11:30:00,42.66,42.71,42.66,42.7,236100.0,33.4648,33.5041,33.4648,33.4962,236100.0
2013-09-18 12:00:00,42.69,42.76,42.62,42.74,211500.0,33.4884,33.5433,33.4335,33.5276,211500.0
2013-09-18 12:30:00,42.74,42.8,42.73,42.8,75400.0,33.5276,33.5747,33.5197,33.5747,75400.0
2013-09-18 13:00:00,42.8,42.88,42.8,42.87,173600.0,33.5747,33.6374,33.5747,33.6296,173600.0
2013-09-18 13:30:00,42.87,42.94,42.85,42.92,331300.0,33.6296,33.6845,33.6139,33.6688,331300.0
2013-09-18 14:00:00,42.93,43.42,42.92,43.32,1969500.0,33.6766,34.061,33.6688,33.9826,1969500.0
2013-09-18 14:30:00,43.33,43.52,43.25,43.52,801200.0,33.9904,34.1395,33.9277,34.1395,801200.0
2013-09-18 15:00:00,43.52,43.55,43.39,43.43,819100.0,34.1395,34.163,34.0375,34.0689,819100.0
2013-09-18 15:30:00,43.44,43.54,43.44,43.49,1459000.0,34.0767,34.1551,34.0767,34.1159,1459000.0
2013-09-19 09:30:00,43.66,43.78,43.5,43.65,728700.0,34.2493,34.3434,34.1238,34.2414,728700.0
2013-09-19 10:00:00,43.67,43.7,43.58,43.68,529000.0,34.2571,34.2807,34.1865,34.265,529000.0
2013-09-19 10:30:00,43.69,43.71,43.52,43.52,371900.0,34.2728,34.2885,34.1395,34.1395,371900.0
2013-09-19 11:00:00,43.52,43.54,43.47,43.48,336200.0,34.1395,34.1551,34.1002,34.1081,336200.0
2013-09-19 11:30:00,43.48,43.48,43.4,43.44,371900.0,34.1081,34.1081,34.0453,34.0767,371900.0
2013-09-19 12:00:00,43.43,43.48,43.4,43.43,220600.0,34.0689,34.1081,34.0453,34.0689,220600.0
2013-09-19 12:30:00,43.43,43.44,43.34,43.36,239600.0,34.0689,34.0767,33.9983,34.0139,239600.0
2013-09-19 13:00:00,43.35,43.38,43.29,43.31,240900.0,34.0061,34.0296,33.959,33.9747,240900.0
2013-09-19 13:30:00,43.3,43.34,43.24,43.27,216400.0,33.9669,33.9983,33.9198,33.9433,216400.0
2013-09-19 14:00:00,43.26,43.33,43.24,43.33,253400.0,33.9355,33.9904,33.9198,33.9904,253400.0
2013-09-19 14:30:00,43.33,43.33,43.28,43.33,163600.0,33.9904,33.9904,33.9512,33.9904,163600.0
2013-09-19 15:00:00,43.32,43.41,43.32,43.41,179300.0,33.9826,34.0532,33.9826,34.0532,179300.0
2013-09-19 15:30:00,43.41,43.41,43.33,43.35,938300.0,34.0532,34.0532,33.9904,34.0061,938300.0
2013-09-20 09:30:00,43.23,43.23,43.05,43.08,684800.0,34.0842,34.0842,33.9423,33.9659,684800.0
2013-09-20 10:00:00,43.09,43.13,43.06,43.07,1192700.0,33.9738,34.0054,33.9502,33.9581,1192700.0
2013-09-20 10:30:00,43.07,43.11,43.04,43.08,283200.0,33.9581,33.9896,33.9344,33.9659,283200.0
2013-09-20 11:00:00,43.08,43.11,42.97,43.01,290400.0,33.9659,33.9896,33.8792,33.9107,290400.0
2013-09-20 11:30:00,43.01,43.01,42.89,42.89,323300.0,33.9107,33.9107,33.8161,33.8161,323300.0
2013-09-20 12:00:00,42.89,42.9,42.83,42.85,194000.0,33.8161,33.824,33.7688,33.7846,194000.0
2013-09-20 12:30:00,42.84,42.88,42.78,42.87,214700.0,33.7767,33.8082,33.7294,33.8004,214700.0
2013-09-20 13:00:00,42.87,42.88,42.77,42.8,290500.0,33.8004,33.8082,33.7215,33.7452,290500.0
2013-09-20 13:30:00,42.79,42.8,42.71,42.72,205200.0,33.7373,33.7452,33.6742,33.6821,205200.0
2013-09-20 14:00:00,42.71,42.72,42.64,42.68,1019800.0,33.6742,33.6821,33.619,33.6506,1019800.0
2013-09-20 14:30:00,42.69,42.73,42.63,42.67,232200.0,33.6584,33.69,33.6111,33.6427,232200.0
2013-09-20 15:00:00,42.67,42.71,42.62,42.62,931000.0,33.6427,33.6742,33.6033,33.6033,931000.0
2013-09-20 15:30:00,42.62,42.69,42.57,42.61,3032900.0,33.6033,33.6584,33.5638,33.5954,3032900.0
2013-09-23 09:30:00,42.5,42.57,42.38,42.52,900700.0,33.5086,33.5638,33.414,33.5244,900700.0
2013-09-23 10:00:00,42.53,42.63,42.48,42.51,613500.0,33.5323,33.6111,33.4929,33.5165,613500.0
2013-09-23 10:30:00,42.51,42.57,42.37,42.39,480300.0,33.5165,33.5638,33.4061,33.4219,480300.0
2013-09-23 11:00:00,42.39,42.45,42.39,42.42,373900.0,33.4219,33.4692,33.4219,33.4456,373900.0
2013-09-23 11:30:00,42.42,42.47,42.39,42.43,340900.0,33.4456,33.485,33.4219,33.4535,340900.0
2013-09-23 12:00:00,42.43,42.48,42.42,42.45,121000.0,33.4535,33.4929,33.4456,33.4692,121000.0
2013-09-23 12:30:00,42.45,42.45,42.39,42.44,100700.0,33.4692,33.4692,33.4219,33.4613,100700.0
2013-09-23 13:00:00,42.43,42.46,42.39,42.41,136200.0,33.4535,33.4771,33.4219,33.4377,136200.0
2013-09-23 13:30:00,42.41,42.47,42.4,42.46,166600.0,33.4377,33.485,33.4298,33.4771,166600.0
2013-09-23 14:00:00,42.46,42.46,42.33,42.34,658500.0,33.4771,33.4771,33.3746,33.3825,658500.0
2013-09-23 14:30:00,42.35,42.36,42.32,42.34,546400.0,33.3904,33.3983,33.3667,33.3825,546400.0
2013-09-23 15:00:00,42.34,42.35,42.28,42.28,539100.0,33.3825,33.3904,33.3352,33.3352,539100.0
2013-09-23 15:30:00,42.28,42.33,42.28,42.32,1018500.0,33.3352,33.3746,33.3352,33.3667,1018500.0
2013-09-24 09:30:00,42.29,42.33,42.18,42.3,598500.0,33.3431,33.3746,33.2563,33.351,598500.0
2013-09-24 10:00:00,42.29,42.31,42.18,42.26,448600.0,33.3431,33.3588,33.2563,33.3194,448600.0
2013-09-24 10:30:00,42.27,42.45,42.26,42.43,280100.0,33.3273,33.4692,33.3194,33.4535,280100.0
2013-09-24 11:00:00,42.43,42.49,42.43,42.44,293600.0,33.4535,33.5008,33.4535,33.4613,293600.0
2013-09-24 11:30:00,42.45,42.53,42.44,42.51,202800.0,33.4692,33.5323,33.4613,33.5165,202800.0
2013-09-24 12:00:00,42.52,42.54,42.49,42.52,127800.0,33.5244,33.5402,33.5008,33.5244,127800.0
2013-09-24 12:30:00,42.51,42.54,42.48,42.48,72700.0,33.5165,33.5402,33.4929,33.4929,72700.0
2013-09-24 13:00:00,42.48,42.55,42.48,42.55,52900.0,33.4929,33.5481,33.4929,33.5481,52900.0
2013-09-24 13:30:00,42.56,42.6,42.55,42.55,102100.0,33.5559,33.5875,33.5481,33.5481,102100.0
2013-09-24 14:00:00,42.55,42.58,42.45,42.45,127600.0,33.5481,33.5717,33.4692,33.4692,127600.0
2013-09-24 14:30:00,42.45,42.48,42.43,42.44,160700.0,33.4692,33.4929,33.4535,33.4613,160700.0
2013-09-24 15:00:00,42.44,42.47,42.38,42.39,224000.0,33.4613,33.485,33.414,33.4219,224000.0
2013-09-24 15:30:00,42.39,42.39,42.24,42.29,590500.0,33.4219,33.4219,33.3036,33.3431,590500.0
2013-09-25 09:30:00,42.39,42.46,42.23,42.31,737900.0,33.4219,33.4771,33.2958,33.3588,737900.0
2013-09-25 10:00:00,42.3,42.37,42.24,42.36,506500.0,33.351,33.4061,33.3036,33.3983,506500.0
2013-09-25 10:30:00,42.37,42.43,42.33,42.41,125700.0,33.4061,33.4535,33.3746,33.4377,125700.0
2013-09-25 11:00:00,42.4,42.53,42.36,42.52,149500.0,33.4298,33.5323,33.3983,33.5244,149500.0
2013-09-25 11:30:00,42.53,42.55,42.48,42.54,398100.0,33.5323,33.5481,33.4929,33.5402,398100.0
2013-09-25 12:00:00,42.53,42.59,42.49,42.53,191000.0,33.5323,33.5796,33.5008,33.5323,191000.0
2013-09-25 12:30:00,42.53,42.6,42.52,42.6,121700.0,33.5323,33.5875,33.5244,33.5875,121700.0
2013-09-25 13:00:00,42.6,42.67,42.57,42.58,165800.0,33.5875,33.6427,33.5638,33.5717,165800.0
2013-09-25 13:30:00,42.57,42.58,42.41,42.46,587300.0,33.5638,33.5717,33.4377,33.4771,587300.0
2013-09-25 14:00:00,42.46,42.48,42.41,42.44,150200.0,33.4771,33.4929,33.4377,33.4613,150200.0
2013-09-25 14:30:00,42.44,42.47,42.41,42.42,104000.0,33.4613,33.485,33.4377,33.4456,104000.0
2013-09-25 15:00:00,42.42,42.52,42.4,42.42,286400.0,33.4456,33.5244,33.4298,33.4456,286400.0
2013-09-25 15:30:00,42.41,42.44,42.37,42.39,623200.0,33.4377,33.4613,33.4061,33.4219,623200.0
2013-09-26 09:30:00,42.57,42.78,42.48,42.77,352700.0,33.5638,33.7294,33.4929,33.7215,352700.0
2013-09-26 10:00:00,42.78,42.85,42.64,42.66,482500.0,33.7294,33.7846,33.619,33.6348,482500.0
2013-09-26 10:30:00,42.66,42.67,42.5,42.54,406700.0,33.6348,33.6427,33.5086,33.5402,406700.0
2013-09-26 11:00:00,42.54,42.54,42.45,42.53,396900.0,33.5402,33.5402,33.4692,33.5323,396900.0
2013-09-26 11:30:00,42.52,42.56,42.51,42.55,230100.0,33.5244,33.5559,33.5165,33.5481,230100.0
2013-09-26 12:00:00,42.55,42.58,42.5,42.58,169200.0,33.5481,33.5717,33.5086,33.5717,169200.0
2013-09-26 12:30:00,42.58,42.61,42.55,42.59,261300.0,33.5717,33.5954,33.5481,33.5796,261300.0
2013-09-26 13:00:00,42.58,42.68,42.58,42.68,159400.0,33.5717,33.6506,33.5717,33.6506,159400.0
2013-09-26 13:30:00,42.68,42.69,42.58,42.59,113400.0,33.6506,33.6584,33.5717,33.5796,113400.0
2013-09-26 14:00:00,42.59,42.59,42.52,42.57,170800.0,33.5796,33.5796,33.5244,33.5638,170800.0
2013-09-26 14:30:00,42.56,42.57,42.48,42.51,152000.0,33.5559,33.5638,33.4929,33.5165,152000.0
2013-09-26 15:00:00,42.5,42.54,42.47,42.53,164000.0,33.5086,33.5402,33.485,33.5323,164000.0
2013-09-26 15:30:00,42.53,42.67,42.51,42.66,672700.0,33.5323,33.6427,33.5165,33.6348,672700.0
2013-09-27 09:30:00,42.36,42.49,42.32,42.36,419300.0,33.3983,33.5008,33.3667,33.3983,419300.0
2013-09-27 10:00:00,42.36,42.38,42.27,42.33,363900.0,33.3983,33.414,33.3273,33.3746,363900.0
2013-09-27 10:30:00,42.33,42.39,42.29,42.36,770400.0,33.3746,33.4219,33.3431,33.3983,770400.0
2013-09-27 11:00:00,42.37,42.37,42.25,42.3,135000.0,33.4061,33.4061,33.3115,33.351,135000.0
2013-09-27 11:30:00,42.3,42.38,42.28,42.28,112200.0,33.351,33.414,33.3352,33.3352,112200.0
2013-09-27 12:00:00,42.27,42.31,42.25,42.26,80500.0,33.3273,33.3588,33.3115,33.3194,80500.0
2013-09-27 12:30:00,42.26,42.29,42.24,42.27,58600.0,33.3194,33.3431,33.3036,33.3273,58600.0
2013-09-27 13:00:00,42.27,42.3,42.25,42.27,115300.0,33.3273,33.351,33.3115,33.3273,115300.0
2013-09-27 13:30:00,42.27,42.29,42.24,42.25,99600.0,33.3273,33.3431,33.3036,33.3115,99600.0
2013-09-27 14:00:00,42.25,42.26,42.17,42.22,133500.0,33.3115,33.3194,33.2485,33.2879,133500.0
2013-09-27 14:30:00,42.22,42.28,42.18,42.22,130200.0,33.2879,33.3352,33.2563,33.2879,130200.0
2013-09-27 15:00:00,42.22,42.23,42.16,42.18,308400.0,33.2879,33.2958,33.2406,33.2563,308400.0
2013-09-27 15:30:00,42.19,42.23,42.12,42.16,935200.0,33.2642,33.2958,33.209,33.2406,935200.0
2013-09-30 09:30:00,41.75,41.89,41.63,41.84,714100.0,32.9173,33.0277,32.8227,32.9883,714100.0
2013-09-30 10:00:00,41.84,42.03,41.82,42.03,785900.0,32.9883,33.1381,32.9725,33.1381,785900.0
2013-09-30 10:30:00,42.03,42.16,42.0,42.09,514400.0,33.1381,33.2406,33.1144,33.1854,514400.0
2013-09-30 11:00:00,42.07,42.08,41.94,42.02,294500.0,33.1696,33.1775,33.0671,33.1302,294500.0
2013-09-30 11:30:00,42.02,42.09,41.99,42.09,134400.0,33.1302,33.1854,33.1065,33.1854,134400.0
2013-09-30 12:00:00,42.08,42.08,41.95,41.98,130800.0,33.1775,33.1775,33.075,33.0987,130800.0
2013-09-30 12:30:00,41.98,42.04,41.98,41.99,117500.0,33.0987,33.146,33.0987,33.1065,117500.0
2013-09-30 13:00:00,41.99,42.1,41.99,42.02,140500.0,33.1065,33.1933,33.1065,33.1302,140500.0
2013-09-30 13:30:00,42.02,42.1,41.96,42.01,246400.0,33.1302,33.1933,33.0829,33.1223,246400.0
2013-09-30 14:00:00,42.01,42.07,42.0,42.02,464200.0,33.1223,33.1696,33.1144,33.1302,464200.0
2013-09-30 14:30:00,42.02,42.07,42.01,42.03,249800.0,33.1302,33.1696,33.1223,33.1381,249800.0
2013-09-30 15:00:00,42.02,42.02,41.91,41.99,390400.0,33.1302,33.1302,33.0435,33.1065,390400.0
2013-09-30 15:30:00,41.99,42.02,41.93,42.0,1317000.0,33.1065,33.1302,33.0592,33.1144,1317000.0
2013-10-01 09:30:00,42.01,42.05,41.79,41.97,825000.0,33.1223,33.1538,32.9488,33.0908,825000.0
2013-10-01 10:00:00,41.96,42.05,41.89,42.04,577900.0,33.0829,33.1538,33.0277,33.146,577900.0
2013-10-01 10:30:00,42.04,42.15,42.04,42.12,480400.0,33.146,33.2327,33.146,33.209,480400.0
2013-10-01 11:00:00,42.12,42.17,42.09,42.13,222000.0,33.209,33.2485,33.1854,33.2169,222000.0
2013-10-01 11:30:00,42.14,42.22,42.14,42.17,256500.0,33.2248,33.2879,33.2248,33.2485,256500.0
2013-10-01 12:00:00,42.17,42.2,42.14,42.19,187000.0,33.2485,33.2721,33.2248,33.2642,187000.0
2013-10-01 12:30:00,42.18,42.2,42.11,42.12,195900.0,33.2563,33.2721,33.2011,33.209,195900.0
2013-10-01 13:00:00,42.13,42.16,42.11,42.13,179800.0,33.2169,33.2406,33.2011,33.2169,179800.0
2013-10-01 13:30:00,42.13,42.14,42.09,42.12,155000.0,33.2169,33.2248,33.1854,33.209,155000.0
2013-10-01 14:00:00,42.11,42.11,42.01,42.04,248300.0,33.2011,33.2011,33.1223,33.146,248300.0
2013-10-01 14:30:00,42.04,42.11,42.04,42.11,150100.0,33.146,33.2011,33.146,33.2011,150100.0
2013-10-01 15:00:00,42.1,42.11,42.02,42.07,365700.0,33.1933,33.2011,33.1302,33.1696,365700.0
2013-10-01 15:30:00,42.07,42.2,42.07,42.19,943100.0,33.1696,33.2721,33.1696,33.2642,943100.0
2013-10-02 09:30:00,41.95,41.97,41.81,41.92,834600.0,33.075,33.0908,32.9646,33.0513,834600.0
2013-10-02 10:00:00,41.92,41.95,41.82,41.93,285900.0,33.0513,33.075,32.9725,33.0592,285900.0
2013-10-02 10:30:00,41.92,42.04,41.89,42.01,477200.0,33.0513,33.146,33.0277,33.1223,477200.0
2013-10-02 11:00:00,42.01,42.15,41.98,42.13,321700.0,33.1223,33.2327,33.0987,33.2169,321700.0
2013-10-02 11:30:00,42.13,42.15,42.05,42.07,266900.0,33.2169,33.2327,33.1538,33.1696,266900.0
2013-10-02 12:00:00,42.07,42.12,42.03,42.05,168800.0,33.1696,33.209,33.1381,33.1538,168800.0
2013-10-02 12:30:00,42.05,42.16,42.05,42.16,121100.0,33.1538,33.2406,33.1538,33.2406,121100.0
2013-10-02 13:00:00,42.17,42.25,42.15,42.25,206600.0,33.2485,33.3115,33.2327,33.3115,206600.0
2013-10-02 13:30:00,42.25,42.29,42.24,42.24,203200.0,33.3115,33.3431,33.3036,33.3036,203200.0
2013-10-02 14:00:00,42.24,42.24,42.2,42.23,170700.0,33.3036,33.3036,33.2721,33.2958,170700.0
2013-10-02 14:30:00,42.23,42.23,42.13,42.16,163200.0,33.2958,33.2958,33.2169,33.2406,163200.0
2013-10-02 15:00:00,42.15,42.21,42.14,42.2,198500.0,33.2327,33.28,33.2248,33.2721,198500.0
2013-10-02 15:30:00,42.2,42.31,42.18,42.29,709700.0,33.2721,33.3588,33.2563,33.3431,709700.0
2013-10-03 09:30:00,42.24,42.24,42.03,42.04,860000.0,33.3036,33.3036,33.1381,33.146,860000.0
2013-10-03 10:00:00,42.04,42.06,41.88,41.93,267200.0,33.146,33.1617,33.0198,33.0592,267200.0
2013-10-03 10:30:00,41.93,41.94,41.87,41.9,417000.0,33.0592,33.0671,33.0119,33.0356,417000.0
2013-10-03 11:00:00,41.9,41.92,41.84,41.85,231000.0,33.0356,33.0513,32.9883,32.9962,231000.0
2013-10-03 11:30:00,41.84,41.89,41.67,41.69,421700.0,32.9883,33.0277,32.8542,32.87,421700.0
2013-10-03 12:00:00,41.69,41.75,41.64,41.75,238800.0,32.87,32.9173,32.8306,32.9173,238800.0
2013-10-03 12:30:00,41.76,41.88,41.75,41.86,564800.0,32.9252,33.0198,32.9173,33.004,564800.0
2013-10-03 13:00:00,41.87,42.0,41.84,41.97,1060500.0,33.0119,33.1144,32.9883,33.0908,1060500.0
2013-10-03 13:30:00,41.98,42.06,41.95,42.04,202500.0,33.0987,33.1617,33.075,33.146,202500.0
2013-10-03 14:00:00,42.04,42.04,41.81,41.96,422600.0,33.146,33.146,32.9646,33.0829,422600.0
2013-10-03 14:30:00,41.97,42.02,41.9,41.95,311000.0,33.0908,33.1302,33.0356,33.075,311000.0
2013-10-03 15:00:00,41.94,41.99,41.92,41.99,155700.0,33.0671,33.1065,33.0513,33.1065,155700.0
2013-10-03 15:30:00,41.98,42.0,41.91,41.93,881400.0,33.0987,33.1144,33.0435,33.0592,881400.0
2013-10-04 09:30:00,41.95,42.12,41.86,42.09,332400.0,33.075,33.209,33.004,33.1854,332400.0
2013-10-04 10:00:00,42.1,42.18,42.08,42.18,554000.0,33.1933,33.2563,33.1775,33.2563,554000.0
2013-10-04 10:30:00,42.17,42.31,42.17,42.27,988200.0,33.2485,33.3588,33.2485,33.3273,988200.0
2013-10-04 11:00:00,42.28,42.34,42.25,42.26,577800.0,33.3352,33.3825,33.3115,33.3194,577800.0
2013-10-04 11:30:00,42.27,42.37,42.27,42.34,349800.0,33.3273,33.4061,33.3273,33.3825,349800.0
2013-10-04 12:00:00,42.34,42.45,42.32,42.43,305100.0,33.3825,33.4692,33.3667,33.4535,305100.0
2013-10-04 12:30:00,42.44,42.45,42.39,42.41,150300.0,33.4613,33.4692,33.4219,33.4377,150300.0
2013-10-04 13:00:00,42.41,42.46,42.4,42.41,65800.0,33.4377,33.4771,33.4298,33.4377,65800.0
2013-10-04 13:30:00,42.41,42.45,42.4,42.4,91100.0,33.4377,33.4692,33.4298,33.4298,91100.0
2013-10-04 14:00:00,42.41,42.5,42.41,42.5,189900.0,33.4377,33.5086,33.4377,33.5086,189900.0
2013-10-04 14:30:00,42.5,42.56,42.47,42.55,261000.0,33.5086,33.5559,33.485,33.5481,261000.0
2013-10-04 15:00:00,42.55,42.57,42.49,42.51,236400.0,33.5481,33.5638,33.5008,33.5165,236400.0
2013-10-04 15:30:00,42.51,42.55,42.45,42.54,888200.0,33.5165,33.5481,33.4692,33.5402,888200.0
2013-10-07 09:30:00,42.27,42.39,42.0,42.25,598200.0,33.3273,33.4219,33.1144,33.3115,598200.0
2013-10-07 10:00:00,42.26,42.42,42.21,42.37,389800.0,33.3194,33.4456,33.28,33.4061,389800.0
2013-10-07 10:30:00,42.36,42.39,42.28,42.33,512700.0,33.3983,33.4219,33.3352,33.3746,512700.0
2013-10-07 11:00:00,42.33,42.33,42.23,42.3,439900.0,33.3746,33.3746,33.2958,33.351,439900.0
2013-10-07 11:30:00,42.3,42.36,42.27,42.3,205500.0,33.351,33.3983,33.3273,33.351,205500.0
2013-10-07 12:00:00,42.3,42.33,42.25,42.26,113100.0,33.351,33.3746,33.3115,33.3194,113100.0
2013-10-07 12:30:00,42.25,42.26,42.19,42.2,209900.0,33.3115,33.3194,33.2642,33.2721,209900.0
2013-10-07 13:00:00,42.2,42.25,42.2,42.22,164700.0,33.2721,33.3115,33.2721,33.2879,164700.0
2013-10-07 13:30:00,42.23,42.26,42.18,42.26,122500.0,33.2958,33.3194,33.2563,33.3194,122500.0
2013-10-07 14:00:00,42.27,42.3,42.21,42.24,173600.0,33.3273,33.351,33.28,33.3036,173600.0
2013-10-07 14:30:00,42.24,42.25,42.18,42.22,173700.0,33.3036,33.3115,33.2563,33.2879,173700.0
2013-10-07 15:00:00,42.22,42.23,42.14,42.16,319100.0,33.2879,33.2958,33.2248,33.2406,319100.0
2013-10-07 15:30:00,42.15,42.16,42.03,42.05,1305400.0,33.2327,33.2406,33.1381,33.1538,1305400.0
2013-10-08 09:30:00,42.05,42.05,41.81,41.97,754300.0,33.1538,33.1538,32.9646,33.0908,754300.0
2013-10-08 10:00:00,41.97,41.97,41.82,41.85,785900.0,33.0908,33.0908,32.9725,32.9962,785900.0
2013-10-08 10:30:00,41.85,41.86,41.62,41.67,454400.0,32.9962,33.004,32.8148,32.8542,454400.0
2013-10-08 11:00:00,41.66,41.72,41.56,41.68,862700.0,32.8464,32.8937,32.7675,32.8621,862700.0
2013-10-08 11:30:00,41.67,41.67,41.51,41.59,499700.0,32.8542,32.8542,32.7281,32.7912,499700.0
2013-10-08 12:00:00,41.59,41.59,41.49,41.53,809700.0,32.7912,32.7912,32.7123,32.7439,809700.0
2013-10-08 12:30:00,41.52,41.62,41.46,41.62,389100.0,32.736,32.8148,32.6887,32.8148,389100.0
2013-10-08 13:00:00,41.61,41.66,41.56,41.65,301300.0,32.8069,32.8464,32.7675,32.8385,301300.0
2013-10-08 13:30:00,41.64,41.66,41.52,41.53,233700.0,32.8306,32.8464,32.736,32.7439,233700.0
2013-10-08 14:00:00,41.53,41.55,41.44,41.53,523500.0,32.7439,32.7596,32.6729,32.7439,523500.0
2013-10-08 14:30:00,41.53,41.55,41.42,41.46,744000.0,32.7439,32.7596,32.6571,32.6887,744000.0
2013-10-08 15:00:00,41.47,41.51,41.37,41.5,690700.0,32.6965,32.7281,32.6177,32.7202,690700.0
2013-10-08 15:30:00,41.5,41.51,41.33,41.36,1237900.0,32.7202,32.7281,32.5862,32.6098,1237900.0
2013-10-09 09:30:00,41.48,41.48,41.25,41.39,623000.0,32.7044,32.7044,32.5231,32.6335,623000.0
2013-10-09 10:00:00,41.38,41.43,41.25,41.39,640700.0,32.6256,32.665,32.5231,32.6335,640700.0
2013-10-09 10:30:00,41.38,41.42,41.21,41.22,394800.0,32.6256,32.6571,32.4916,32.4994,394800.0
2013-10-09 11:00:00,41.22,41.3,41.08,41.14,389600.0,32.4994,32.5625,32.3891,32.4364,389600.0
2013-10-09 11:30:00,41.13,41.26,41.12,41.26,228800.0,32.4285,32.531,32.4206,32.531,228800.0
2013-10-09 12:00:00,41.26,41.31,41.25,41.27,246200.0,32.531,32.5704,32.5231,32.5389,246200.0
2013-10-09 12:30:00,41.28,41.34,41.28,41.28,241700.0,32.5467,32.5941,32.5467,32.5467,241700.0
2013-10-09 13:00:00,41.29,41.57,41.29,41.54,399300.0,32.5546,32.7754,32.5546,32.7517,399300.0
2013-10-09 13:30:00,41.54,41.63,41.52,41.61,277600.0,32.7517,32.8227,32.736,32.8069,277600.0
2013-10-09 14:00:00,41.6,41.65,41.49,41.56,758400.0,32.799,32.8385,32.7123,32.7675,758400.0
2013-10-09 14:30:00,41.56,41.63,41.54,41.61,159200.0,32.7675,32.8227,32.7517,32.8069,159200.0
2013-10-09 15:00:00,41.62,41.63,41.54,41.57,150100.0,32.8148,32.8227,32.7517,32.7754,150100.0
2013-10-09 15:30:00,41.57,41.63,41.41,41.44,1459200.0,32.7754,32.8227,32.6492,32.6729,1459200.0
2013-10-10 09:30:00,41.99,42.02,41.89,41.97,726300.0,33.1065,33.1302,33.0277,33.0908,726300.0
2013-10-10 10:00:00,41.98,42.05,41.94,42.01,400100.0,33.0987,33.1538,33.0671,33.1223,400100.0
2013-10-10 10:30:00,42.02,42.18,41.99,42.09,334600.0,33.1302,33.2563,33.1065,33.1854,334600.0
2013-10-10 11:00:00,42.08,42.13,42.01,42.09,328700.0,33.1775,33.2169,33.1223,33.1854,328700.0
2013-10-10 11:30:00,42.1,42.23,42.07,42.21,215900.0,33.1933,33.2958,33.1696,33.28,215900.0
2013-10-10 12:00:00,42.21,42.29,42.21,42.26,454000.0,33.28,33.3431,33.28,33.3194,454000.0
2013-10-10 12:30:00,42.26,42.35,42.26,42.31,81500.0,33.3194,33.3904,33.3194,33.3588,81500.0
2013-10-10 13:00:00,42.31,42.31,42.21,42.23,109300.0,33.3588,33.3588,33.28,33.2958,109300.0
2013-10-10 13:30:00,42.23,42.24,42.18,42.23,164500.0,33.2958,33.3036,33.2563,33.2958,164500.0
2013-10-10 14:00:00,42.22,42.22,42.06,42.07,438300.0,33.2879,33.2879,33.1617,33.1696,438300.0
2013-10-10 14:30:00,42.07,42.13,42.07,42.13,266100.0,33.1696,33.2169,33.1696,33.2169,266100.0
2013-10-10 15:00:00,42.14,42.37,42.13,42.3,531000.0,33.2248,33.4061,33.2169,33.351,531000.0
2013-10-10 15:30:00,42.3,42.31,42.21,42.3,1096700.0,33.351,33.3588,33.28,33.351,1096700.0
2013-10-11 09:30:00,42.3,42.41,42.16,42.41,723900.0,33.351,33.4377,33.2406,33.4377,723900.0
2013-10-11 10:00:00,42.41,42.43,42.26,42.3,551200.0,33.4377,33.4535,33.3194,33.351,551200.0
2013-10-11 10:30:00,42.3,42.32,42.18,42.27,242500.0,33.351,33.3667,33.2563,33.3273,242500.0
2013-10-11 11:00:00,42.27,42.31,42.24,42.29,281400.0,33.3273,33.3588,33.3036,33.3431,281400.0
2013-10-11 11:30:00,42.29,42.43,42.29,42.43,456200.0,33.3431,33.4535,33.3431,33.4535,456200.0
2013-10-11 12:00:00,42.42,42.5,42.42,42.45,346800.0,33.4456,33.5086,33.4456,33.4692,346800.0
2013-10-11 12:30:00,42.45,42.49,42.43,42.47,218400.0,33.4692,33.5008,33.4535,33.485,218400.0
2013-10-11 13:00:00,42.46,42.53,42.42,42.44,393500.0,33.4771,33.5323,33.4456,33.4613,393500.0
2013-10-11 13:30:00,42.44,42.49,42.43,42.49,230900.0,33.4613,33.5008,33.4535,33.5008,230900.0
2013-10-11 14:00:00,42.49,42.54,42.47,42.51,345600.0,33.5008,33.5402,33.485,33.5165,345600.0
2013-10-11 14:30:00,42.5,42.52,42.48,42.5,119600.0,33.5086,33.5244,33.4929,33.5086,119600.0
2013-10-11 15:00:00,42.5,42.51,42.41,42.45,216300.0,33.5086,33.5165,33.4377,33.4692,216300.0
2013-10-11 15:30:00,42.45,42.56,42.4,42.55,719200.0,33.4692,33.5559,33.4298,33.5481,719200.0
2013-10-14 09:30:00,42.21,42.45,42.21,42.43,637700.0,33.28,33.4692,33.28,33.4535,637700.0
2013-10-14 10:00:00,42.43,42.53,42.29,42.53,876400.0,33.4535,33.5323,33.3431,33.5323,876400.0
2013-10-14 10:30:00,42.52,42.55,42.44,42.51,388300.0,33.5244,33.5481,33.4613,33.5165,388300.0
2013-10-14 11:00:00,42.5,42.5,42.43,42.45,474800.0,33.5086,33.5086,33.4535,33.4692,474800.0
2013-10-14 11:30:00,42.45,42.57,42.44,42.57,409200.0,33.4692,33.5638,33.4613,33.5638,409200.0
2013-10-14 12:00:00,42.56,42.58,42.51,42.52,295400.0,33.5559,33.5717,33.5165,33.5244,295400.0
2013-10-14 12:30:00,42.52,42.6,42.52,42.59,139700.0,33.5244,33.5875,33.5244,33.5796,139700.0
2013-10-14 13:00:00,42.59,42.72,42.57,42.67,283900.0,33.5796,33.6821,33.5638,33.6427,283900.0
2013-10-14 13:30:00,42.67,42.69,42.61,42.66,237900.0,33.6427,33.6584,33.5954,33.6348,237900.0
2013-10-14 14:00:00,42.66,42.75,42.64,42.69,463900.0,33.6348,33.7058,33.619,33.6584,463900.0
2013-10-14 14:30:00,42.69,42.73,42.62,42.68,584500.0,33.6584,33.69,33.6033,33.6506,584500.0
2013-10-14 15:00:00,42.67,42.74,42.63,42.68,229200.0,33.6427,33.6979,33.6111,33.6506,229200.0
2013-10-14 15:30:00,42.68,42.73,42.57,42.69,950900.0,33.6506,33.69,33.5638,33.6584,950900.0
2013-10-15 09:30:00,42.56,42.63,42.43,42.61,554800.0,33.5559,33.6111,33.4535,33.5954,554800.0
2013-10-15 10:00:00,42.62,42.7,42.56,42.68,382300.0,33.6033,33.6663,33.5559,33.6506,382300.0
2013-10-15 10:30:00,42.68,42.7,42.53,42.58,303400.0,33.6506,33.6663,33.5323,33.5717,303400.0
2013-10-15 11:00:00,42.58,42.76,42.53,42.72,541300.0,33.5717,33.7136,33.5323,33.6821,541300.0
2013-10-15 11:30:00,42.72,42.72,42.59,42.64,192300.0,33.6821,33.6821,33.5796,33.619,192300.0
2013-10-15 12:00:00,42.64,42.66,42.58,42.59,198700.0,33.619,33.6348,33.5717,33.5796,198700.0
2013-10-15 12:30:00,42.6,42.63,42.58,42.6,126400.0,33.5875,33.6111,33.5717,33.5875,126400.0
2013-10-15 13:00:00,42.6,42.62,42.55,42.56,229400.0,33.5875,33.6033,33.5481,33.5559,229400.0
2013-10-15 13:30:00,42.55,42.59,42.53,42.57,137500.0,33.5481,33.5796,33.5323,33.5638,137500.0
2013-10-15 14:00:00,42.57,42.6,42.45,42.48,367000.0,33.5638,33.5875,33.4692,33.4929,367000.0
2013-10-15 14:30:00,42.47,42.52,42.34,42.52,946400.0,33.485,33.5244,33.3825,33.5244,946400.0
2013-10-15 15:00:00,42.52,42.6,42.47,42.57,418400.0,33.5244,33.5875,33.485,33.5638,418400.0
2013-10-15 15:30:00,42.57,42.57,42.41,42.43,701800.0,33.5638,33.5638,33.4377,33.4535,701800.0
2013-10-16 09:30:00,42.7,42.86,42.54,42.83,549700.0,33.6663,33.7925,33.5402,33.7688,549700.0
2013-10-16 10:00:00,42.84,42.89,42.74,42.78,410700.0,33.7767,33.8161,33.6979,33.7294,410700.0
2013-10-16 10:30:00,42.78,42.9,42.77,42.89,195700.0,33.7294,33.824,33.7215,33.8161,195700.0
2013-10-16 11:00:00,42.89,42.98,42.84,42.86,702300.0,33.8161,33.8871,33.7767,33.7925,702300.0
2013-10-16 11:30:00,42.86,42.92,42.84,42.89,188600.0,33.7925,33.8398,33.7767,33.8161,188600.0
2013-10-16 12:00:00,42.89,43.0,42.87,42.91,230300.0,33.8161,33.9029,33.8004,33.8319,230300.0
2013-10-16 12:30:00,42.92,42.95,42.86,42.89,338500.0,33.8398,33.8634,33.7925,33.8161,338500.0
2013-10-16 13:00:00,42.9,42.98,42.86,42.98,130300.0,33.824,33.8871,33.7925,33.8871,130300.0
2013-10-16 13:30:00,42.98,43.0,42.91,42.91,110900.0,33.8871,33.9029,33.8319,33.8319,110900.0
2013-10-16 14:00:00,42.91,42.92,42.77,42.78,197800.0,33.8319,33.8398,33.7215,33.7294,197800.0
2013-10-16 14:30:00,42.79,42.81,42.73,42.77,140700.0,33.7373,33.7531,33.69,33.7215,140700.0
2013-10-16 15:00:00,42.78,42.83,42.73,42.79,142100.0,33.7294,33.7688,33.69,33.7373,142100.0
2013-10-16 15:30:00,42.79,42.89,42.75,42.88,664500.0,33.7373,33.8161,33.7058,33.8082,664500.0
2013-10-17 09:30:00,42.78,43.08,42.73,43.04,508400.0,33.7294,33.9659,33.69,33.9344,508400.0
2013-10-17 10:00:00,43.03,43.16,43.02,43.11,243600.0,33.9265,34.029,33.9186,33.9896,243600.0
2013-10-17 10:30:00,43.1,43.17,43.1,43.13,201200.0,33.9817,34.0369,33.9817,34.0054,201200.0
2013-10-17 11:00:00,43.14,43.22,43.13,43.21,215200.0,34.0132,34.0763,34.0054,34.0684,215200.0
2013-10-17 11:30:00,43.21,43.3,43.21,43.28,390400.0,34.0684,34.1394,34.0684,34.1236,390400.0
2013-10-17 12:00:00,43.29,43.33,43.26,43.32,193300.0,34.1315,34.163,34.1079,34.1552,193300.0
2013-10-17 12:30:00,43.32,43.35,43.28,43.33,224500.0,34.1552,34.1788,34.1236,34.163,224500.0
2013-10-17 13:00:00,43.34,43.4,43.33,43.34,172100.0,34.1709,34.2182,34.163,34.1709,172100.0
2013-10-17 13:30:00,43.34,43.4,43.33,43.35,157700.0,34.1709,34.2182,34.163,34.1788,157700.0
2013-10-17 14:00:00,43.35,43.38,43.32,43.35,224000.0,34.1788,34.2025,34.1552,34.1788,224000.0
2013-10-17 14:30:00,43.35,43.38,43.33,43.38,163000.0,34.1788,34.2025,34.163,34.2025,163000.0
2013-10-17 15:00:00,43.38,43.39,43.33,43.36,353700.0,34.2025,34.2104,34.163,34.1867,353700.0
2013-10-17 15:30:00,43.37,43.47,43.36,43.41,1415300.0,34.1946,34.2734,34.1867,34.2261,1415300.0
2013-10-18 09:30:00,43.71,43.71,43.37,43.49,714400.0,34.4627,34.4627,34.1946,34.2892,714400.0
2013-10-18 10:00:00,43.48,43.52,43.41,43.41,255700.0,34.2813,34.3128,34.2261,34.2261,255700.0
2013-10-18 10:30:00,43.41,43.47,43.36,43.43,599600.0,34.2261,34.2734,34.1867,34.2419,599600.0
2013-10-18 11:00:00,43.43,43.48,43.41,43.47,361700.0,34.2419,34.2813,34.2261,34.2734,361700.0
2013-10-18 11:30:00,43.48,43.5,43.47,43.48,351600.0,34.2813,34.2971,34.2734,34.2813,351600.0
2013-10-18 12:00:00,43.48,43.54,43.46,43.51,285300.0,34.2813,34.3286,34.2655,34.305,285300.0
2013-10-18 12:30:00,43.51,43.58,43.5,43.57,312300.0,34.305,34.3602,34.2971,34.3523,312300.0
2013-10-18 13:00:00,43.57,43.66,43.57,43.66,276600.0,34.3523,34.4232,34.3523,34.4232,276600.0
2013-10-18 13:30:00,43.65,43.66,43.62,43.66,397700.0,34.4153,34.4232,34.3917,34.4232,397700.0
2013-10-18 14:00:00,43.66,43.67,43.63,43.66,336000.0,34.4232,34.4311,34.3996,34.4232,336000.0
2013-10-18 14:30:00,43.66,43.68,43.6,43.61,427900.0,34.4232,34.439,34.3759,34.3838,427900.0
2013-10-18 15:00:00,43.6,43.61,43.54,43.54,442200.0,34.3759,34.3838,34.3286,34.3286,442200.0
2013-10-18 15:30:00,43.54,43.56,43.49,43.55,1432500.0,34.3286,34.3444,34.2892,34.3365,1432500.0
2013-10-21 09:30:00,43.59,43.64,43.51,43.62,591500.0,34.368,34.4075,34.305,34.3917,591500.0
2013-10-21 10:00:00,43.62,43.64,43.52,43.52,273300.0,34.3917,34.4075,34.3128,34.3128,273300.0
2013-10-21 10:30:00,43.52,43.52,43.44,43.45,205900.0,34.3128,34.3128,34.2498,34.2577,205900.0
2013-10-21 11:00:00,43.45,43.47,43.39,43.45,353100.0,34.2577,34.2734,34.2104,34.2577,353100.0
2013-10-21 11:30:00,43.44,43.45,43.39,43.44,131800.0,34.2498,34.2577,34.2104,34.2498,131800.0
2013-10-21 12:00:00,43.45,43.47,43.42,43.44,124900.0,34.2577,34.2734,34.234,34.2498,124900.0
2013-10-21 12:30:00,43.44,43.47,43.43,43.45,76400.0,34.2498,34.2734,34.2419,34.2577,76400.0
2013-10-21 13:00:00,43.46,43.48,43.44,43.45,98300.0,34.2655,34.2813,34.2498,34.2577,98300.0
2013-10-21 13:30:00,43.45,43.47,43.43,43.45,79900.0,34.2577,34.2734,34.2419,34.2577,79900.0
2013-10-21 14:00:00,43.45,43.47,43.4,43.43,136800.0,34.2577,34.2734,34.2182,34.2419,136800.0
2013-10-21 14:30:00,43.44,43.46,43.42,43.44,159900.0,34.2498,34.2655,34.234,34.2498,159900.0
2013-10-21 15:00:00,43.44,43.49,43.43,43.48,241300.0,34.2498,34.2892,34.2419,34.2813,241300.0
2013-10-21 15:30:00,43.48,43.56,43.46,43.55,466700.0,34.2813,34.3444,34.2655,34.3365,466700.0
2013-10-22 09:30:00,43.78,44.0,43.75,43.96,706400.0,34.5178,34.6913,34.4942,34.6598,706400.0
2013-10-22 10:00:00,43.97,44.07,43.96,44.04,605900.0,34.6676,34.7465,34.6598,34.7228,605900.0
2013-10-22 10:30:00,44.05,44.06,43.85,43.91,343200.0,34.7307,34.7386,34.573,34.6203,343200.0
2013-10-22 11:00:00,43.91,43.96,43.86,43.88,220800.0,34.6203,34.6598,34.5809,34.5967,220800.0
2013-10-22 11:30:00,43.88,43.99,43.86,43.99,276400.0,34.5967,34.6834,34.5809,34.6834,276400.0
2013-10-22 12:00:00,43.99,44.03,43.97,44.0,133700.0,34.6834,34.715,34.6676,34.6913,133700.0
2013-10-22 12:30:00,43.99,44.01,43.91,43.98,115000.0,34.6834,34.6992,34.6203,34.6755,115000.0
2013-10-22 13:00:00,43.97,44.01,43.95,44.01,91400.0,34.6676,34.6992,34.6519,34.6992,91400.0
2013-10-22 13:30:00,44.0,44.07,43.97,44.05,144700.0,34.6913,34.7465,34.6676,34.7307,144700.0
2013-10-22 14:00:00,44.04,44.1,44.02,44.06,274300.0,34.7228,34.7701,34.7071,34.7386,274300.0
2013-10-22 14:30:00,44.06,44.18,44.05,44.16,606000.0,34.7386,34.8332,34.7307,34.8174,606000.0
2013-10-22 15:00:00,44.16,44.28,44.16,44.22,310900.0,34.8174,34.9121,34.8174,34.8648,310900.0
2013-10-22 15:30:00,44.22,44.22,44.13,44.17,1459700.0,34.8648,34.8648,34.7938,34.8253,1459700.0
2013-10-23 09:30:00,44.0,44.03,43.85,43.9,684000.0,34.6913,34.715,34.573,34.6125,684000.0
2013-10-23 10:00:00,43.9,44.0,43.83,43.86,995000.0,34.6125,34.6913,34.5573,34.5809,995000.0
2013-10-23 10:30:00,43.87,43.98,43.83,43.92,440900.0,34.5888,34.6755,34.5573,34.6282,440900.0
2013-10-23 11:00:00,43.92,43.98,43.84,43.88,435700.0,34.6282,34.6755,34.5651,34.5967,435700.0
2013-10-23 11:30:00,43.88,43.95,43.85,43.86,165100.0,34.5967,34.6519,34.573,34.5809,165100.0
2013-10-23 12:00:00,43.85,43.89,43.83,43.84,265900.0,34.573,34.6046,34.5573,34.5651,265900.0
2013-10-23 12:30:00,43.83,43.91,43.83,43.91,154600.0,34.5573,34.6203,34.5573,34.6203,154600.0
2013-10-23 13:00:00,43.9,43.95,43.87,43.95,177400.0,34.6125,34.6519,34.5888,34.6519,177400.0
2013-10-23 13:30:00,43.96,43.96,43.86,43.9,132600.0,34.6598,34.6598,34.5809,34.6125,132600.0
2013-10-23 14:00:00,43.89,43.91,43.87,43.89,440400.0,34.6046,34.6203,34.5888,34.6046,440400.0
2013-10-23 14:30:00,43.9,43.98,43.88,43.93,144000.0,34.6125,34.6755,34.5967,34.6361,144000.0
2013-10-23 15:00:00,43.93,43.95,43.83,43.84,460500.0,34.6361,34.6519,34.5573,34.5651,460500.0
2013-10-23 15:30:00,43.83,43.9,43.83,43.9,762700.0,34.5573,34.6125,34.5573,34.6125,762700.0
2013-10-24 09:30:00,43.92,43.94,43.7,43.77,404800.0,34.6282,34.644,34.4548,34.51,404800.0
2013-10-24 10:00:00,43.77,43.96,43.76,43.82,225800.0,34.51,34.6598,34.5021,34.5494,225800.0
2013-10-24 10:30:00,43.82,43.91,43.78,43.89,193200.0,34.5494,34.6203,34.5178,34.6046,193200.0
2013-10-24 11:00:00,43.89,43.94,43.86,43.91,220500.0,34.6046,34.644,34.5809,34.6203,220500.0
2013-10-24 11:30:00,43.91,44.01,43.9,44.01,124500.0,34.6203,34.6992,34.6125,34.6992,124500.0
2013-10-24 12:00:00,44.01,44.04,44.0,44.02,160800.0,34.6992,34.7228,34.6913,34.7071,160800.0
2013-10-24 12:30:00,44.02,44.06,43.95,44.06,100100.0,34.7071,34.7386,34.6519,34.7386,100100.0
2013-10-24 13:00:00,44.06,44.07,43.98,44.05,87900.0,34.7386,34.7465,34.6755,34.7307,87900.0
2013-10-24 13:30:00,44.06,44.07,44.0,44.01,60500.0,34.7386,34.7465,34.6913,34.6992,60500.0
2013-10-24 14:00:00,44.0,44.08,44.0,44.07,110900.0,34.6913,34.7544,34.6913,34.7465,110900.0
2013-10-24 14:30:00,44.07,44.14,44.07,44.13,166400.0,34.7465,34.8017,34.7465,34.7938,166400.0
2013-10-24 15:00:00,44.12,44.14,44.09,44.11,255200.0,34.7859,34.8017,34.7623,34.778,255200.0
2013-10-24 15:30:00,44.11,44.14,44.07,44.11,858500.0,34.778,34.8017,34.7465,34.778,858500.0
2013-10-25 09:30:00,44.2,44.2,44.0,44.09,663500.0,34.849,34.849,34.6913,34.7623,663500.0
2013-10-25 10:00:00,44.09,44.14,43.88,43.89,246900.0,34.7623,34.8017,34.5967,34.6046,246900.0
2013-10-25 10:30:00,43.89,43.92,43.83,43.88,173800.0,34.6046,34.6282,34.5573,34.5967,173800.0
2013-10-25 11:00:00,43.89,43.91,43.83,43.87,247700.0,34.6046,34.6203,34.5573,34.5888,247700.0
2013-10-25 11:30:00,43.87,43.93,43.82,43.84,338500.0,34.5888,34.6361,34.5494,34.5651,338500.0
2013-10-25 12:00:00,43.84,43.9,43.82,43.89,180500.0,34.5651,34.6125,34.5494,34.6046,180500.0
2013-10-25 12:30:00,43.9,43.95,43.89,43.94,130300.0,34.6125,34.6519,34.6046,34.644,130300.0
2013-10-25 13:00:00,43.94,44.06,43.94,44.05,642500.0,34.644,34.7386,34.644,34.7307,642500.0
2013-10-25 13:30:00,44.04,44.07,44.01,44.05,1001700.0,34.7228,34.7465,34.6992,34.7307,1001700.0
2013-10-25 14:00:00,44.05,44.14,44.04,44.12,638500.0,34.7307,34.8017,34.7228,34.7859,638500.0
2013-10-25 14:30:00,44.13,44.13,44.08,44.12,185600.0,34.7938,34.7938,34.7544,34.7859,185600.0
2013-10-25 15:00:00,44.11,44.12,44.04,44.11,501100.0,34.778,34.7859,34.7228,34.778,501100.0
2013-10-25 15:30:00,44.11,44.23,44.1,44.22,371500.0,34.778,34.8726,34.7701,34.8648,371500.0
2013-10-28 09:30:00,44.21,44.29,44.09,44.1,701200.0,34.8569,34.9199,34.7623,34.7701,701200.0
2013-10-28 10:00:00,44.09,44.26,44.07,44.2,884100.0,34.7623,34.8963,34.7465,34.849,884100.0
2013-10-28 10:30:00,44.19,44.19,44.01,44.04,498800.0,34.8411,34.8411,34.6992,34.7228,498800.0
2013-10-28 11:00:00,44.04,44.05,43.96,44.02,650500.0,34.7228,34.7307,34.6598,34.7071,650500.0
2013-10-28 11:30:00,44.01,44.02,43.89,43.93,427800.0,34.6992,34.7071,34.6046,34.6361,427800.0
2013-10-28 12:00:00,43.93,43.98,43.91,43.96,265100.0,34.6361,34.6755,34.6203,34.6598,265100.0
2013-10-28 12:30:00,43.97,44.07,43.94,44.06,322200.0,34.6676,34.7465,34.644,34.7386,322200.0
2013-10-28 13:00:00,44.07,44.08,44.03,44.05,134700.0,34.7465,34.7544,34.715,34.7307,134700.0
2013-10-28 13:30:00,44.05,44.07,44.02,44.03,381000.0,34.7307,34.7465,34.7071,34.715,381000.0
2013-10-28 14:00:00,44.04,44.08,44.02,44.07,295200.0,34.7228,34.7544,34.7071,34.7465,295200.0
2013-10-28 14:30:00,44.07,44.08,44.04,44.05,367800.0,34.7465,34.7544,34.7228,34.7307,367800.0
2013-10-28 15:00:00,44.05,44.05,44.01,44.02,171900.0,34.7307,34.7307,34.6992,34.7071,171900.0
2013-10-28 15:30:00,44.03,44.03,43.92,43.99,796300.0,34.715,34.715,34.6282,34.6834,796300.0
2013-10-29 09:30:00,44.02,44.05,43.86,43.95,506900.0,34.7071,34.7307,34.5809,34.6519,506900.0
2013-10-29 10:00:00,43.96,44.0,43.87,43.99,289300.0,34.6598,34.6913,34.5888,34.6834,289300.0
2013-10-29 10:30:00,43.99,44.05,43.88,43.88,154500.0,34.6834,34.7307,34.5967,34.5967,154500.0
2013-10-29 11:00:00,43.89,43.93,43.83,43.9,508600.0,34.6046,34.6361,34.5573,34.6125,508600.0
2013-10-29 11:30:00,43.9,43.91,43.84,43.9,203600.0,34.6125,34.6203,34.5651,34.6125,203600.0
2013-10-29 12:00:00,43.9,44.02,43.89,44.01,261900.0,34.6125,34.7071,34.6046,34.6992,261900.0
2013-10-29 12:30:00,44.01,44.02,43.96,43.98,174300.0,34.6992,34.7071,34.6598,34.6755,174300.0
2013-10-29 13:00:00,43.98,43.98,43.9,43.92,269300.0,34.6755,34.6755,34.6125,34.6282,269300.0
2013-10-29 13:30:00,43.92,43.96,43.92,43.94,95100.0,34.6282,34.6598,34.6282,34.644,95100.0
2013-10-29 14:00:00,43.95,43.99,43.94,43.97,158500.0,34.6519,34.6834,34.644,34.6676,158500.0
2013-10-29 14:30:00,43.97,44.03,43.96,44.03,554800.0,34.6676,34.715,34.6598,34.715,554800.0
2013-10-29 15:00:00,44.02,44.07,44.0,44.05,236000.0,34.7071,34.7465,34.6913,34.7307,236000.0
2013-10-29 15:30:00,44.06,44.12,44.01,44.1,770400.0,34.7386,34.7859,34.6992,34.7701,770400.0
2013-10-30 09:30:00,44.08,44.36,44.08,44.27,777600.0,34.7544,34.9751,34.7544,34.9042,777600.0
2013-10-30 10:00:00,44.28,44.34,44.18,44.2,277500.0,34.9121,34.9594,34.8332,34.849,277500.0
2013-10-30 10:30:00,44.19,44.23,44.15,44.17,113500.0,34.8411,34.8726,34.8096,34.8253,113500.0
2013-10-30 11:00:00,44.17,44.23,44.05,44.05,160100.0,34.8253,34.8726,34.7307,34.7307,160100.0
2013-10-30 11:30:00,44.05,44.05,43.95,43.98,430200.0,34.7307,34.7307,34.6519,34.6755,430200.0
2013-10-30 12:00:00,43.97,44.01,43.96,43.97,78100.0,34.6676,34.6992,34.6598,34.6676,78100.0
2013-10-30 12:30:00,43.97,44.05,43.97,44.05,75900.0,34.6676,34.7307,34.6676,34.7307,75900.0
2013-10-30 13:00:00,44.05,44.05,43.95,43.95,80900.0,34.7307,34.7307,34.6519,34.6519,80900.0
2013-10-30 13:30:00,43.95,43.98,43.86,43.91,587800.0,34.6519,34.6755,34.5809,34.6203,587800.0
2013-10-30 14:00:00,43.91,44.03,43.57,43.65,1437900.0,34.6203,34.715,34.3523,34.4153,1437900.0
2013-10-30 14:30:00,43.65,43.88,43.63,43.84,400800.0,34.4153,34.5967,34.3996,34.5651,400800.0
2013-10-30 15:00:00,43.85,43.96,43.82,43.88,346400.0,34.573,34.6598,34.5494,34.5967,346400.0
2013-10-30 15:30:00,43.88,43.93,43.81,43.85,614800.0,34.5967,34.6361,34.5415,34.573,614800.0
2013-10-31 09:30:00,43.83,44.07,43.74,43.78,460100.0,34.5573,34.7465,34.4863,34.5178,460100.0
2013-10-31 10:00:00,43.77,43.89,43.74,43.83,712400.0,34.51,34.6046,34.4863,34.5573,712400.0
2013-10-31 10:30:00,43.83,43.91,43.77,43.84,915200.0,34.5573,34.6203,34.51,34.5651,915200.0
2013-10-31 11:00:00,43.85,43.88,43.78,43.86,187600.0,34.573,34.5967,34.5178,34.5809,187600.0
2013-10-31 11:30:00,43.85,43.92,43.77,43.78,178200.0,34.573,34.6282,34.51,34.5178,178200.0
2013-10-31 12:00:00,43.78,43.86,43.77,43.85,268500.0,34.5178,34.5809,34.51,34.573,268500.0
2013-10-31 12:30:00,43.84,43.94,43.84,43.9,141200.0,34.5651,34.644,34.5651,34.6125,141200.0
2013-10-31 13:00:00,43.9,44.01,43.89,44.0,78000.0,34.6125,34.6992,34.6046,34.6913,78000.0
2013-10-31 13:30:00,44.0,44.02,43.95,43.99,170100.0,34.6913,34.7071,34.6519,34.6834,170100.0
2013-10-31 14:00:00,43.98,44.05,43.96,44.03,137600.0,34.6755,34.7307,34.6598,34.715,137600.0
2013-10-31 14:30:00,44.03,44.04,43.94,43.94,271000.0,34.715,34.7228,34.644,34.644,271000.0
2013-10-31 15:00:00,43.94,43.94,43.84,43.84,245700.0,34.644,34.644,34.5651,34.5651,245700.0
2013-10-31 15:30:00,43.84,43.9,43.77,43.77,1681500.0,34.5651,34.6125,34.51,34.51,1681500.0
2013-11-01 09:30:00,43.82,43.88,43.71,43.83,519200.0,34.5494,34.5967,34.4627,34.5573,519200.0
2013-11-01 10:00:00,43.83,43.91,43.7,43.75,544200.0,34.5573,34.6203,34.4548,34.4942,544200.0
2013-11-01 10:30:00,43.75,43.79,43.72,43.74,288300.0,34.4942,34.5257,34.4705,34.4863,288300.0
2013-11-01 11:00:00,43.74,43.74,43.49,43.54,908700.0,34.4863,34.4863,34.2892,34.3286,908700.0
2013-11-01 11:30:00,43.54,43.56,43.43,43.43,220100.0,34.3286,34.3444,34.2419,34.2419,220100.0
2013-11-01 12:00:00,43.44,43.55,43.44,43.53,194400.0,34.2498,34.3365,34.2498,34.3207,194400.0
2013-11-01 12:30:00,43.53,43.59,43.52,43.58,101300.0,34.3207,34.368,34.3128,34.3602,101300.0
2013-11-01 13:00:00,43.59,43.59,43.53,43.59,83500.0,34.368,34.368,34.3207,34.368,83500.0
2013-11-01 13:30:00,43.59,43.69,43.55,43.68,143900.0,34.368,34.4469,34.3365,34.439,143900.0
2013-11-01 14:00:00,43.68,43.72,43.66,43.66,397400.0,34.439,34.4705,34.4232,34.4232,397400.0
2013-11-01 14:30:00,43.66,43.69,43.61,43.61,158100.0,34.4232,34.4469,34.3838,34.3838,158100.0
2013-11-01 15:00:00,43.61,43.66,43.59,43.62,654500.0,34.3838,34.4232,34.368,34.3917,654500.0
2013-11-01 15:30:00,43.61,43.72,43.6,43.66,549300.0,34.3838,34.4705,34.3759,34.4232,549300.0
2013-11-04 09:30:00,43.76,43.86,43.67,43.7,424500.0,34.5021,34.5809,34.4311,34.4548,424500.0
2013-11-04 10:00:00,43.7,43.8,43.7,43.73,218300.0,34.4548,34.5336,34.4548,34.4784,218300.0
2013-11-04 10:30:00,43.74,43.78,43.71,43.72,223100.0,34.4863,34.5178,34.4627,34.4705,223100.0
2013-11-04 11:00:00,43.72,43.77,43.7,43.74,527400.0,34.4705,34.51,34.4548,34.4863,527400.0
2013-11-04 11:30:00,43.76,43.78,43.69,43.72,487500.0,34.5021,34.5178,34.4469,34.4705,487500.0
2013-11-04 12:00:00,43.72,43.73,43.69,43.7,102500.0,34.4705,34.4784,34.4469,34.4548,102500.0
2013-11-04 12:30:00,43.7,43.74,43.64,43.64,741000.0,34.4548,34.4863,34.4075,34.4075,741000.0
2013-11-04 13:00:00,43.64,43.71,43.63,43.7,278800.0,34.4075,34.4627,34.3996,34.4548,278800.0
2013-11-04 13:30:00,43.7,43.72,43.65,43.69,486400.0,34.4548,34.4705,34.4153,34.4469,486400.0
2013-11-04 14:00:00,43.7,43.75,43.68,43.73,203500.0,34.4548,34.4942,34.439,34.4784,203500.0
2013-11-04 14:30:00,43.74,43.79,43.73,43.76,239300.0,34.4863,34.5257,34.4784,34.5021,239300.0
2013-11-04 15:00:00,43.76,43.79,43.72,43.78,758400.0,34.5021,34.5257,34.4705,34.5178,758400.0
2013-11-04 15:30:00,43.77,43.87,43.76,43.84,760200.0,34.51,34.5888,34.5021,34.5651,760200.0
2013-11-05 09:30:00,43.68,43.68,43.51,43.59,687500.0,34.439,34.439,34.305,34.368,687500.0
2013-11-05 10:00:00,43.57,43.61,43.5,43.6,293600.0,34.3523,34.3838,34.2971,34.3759,293600.0
2013-11-05 10:30:00,43.61,43.69,43.6,43.63,230800.0,34.3838,34.4469,34.3759,34.3996,230800.0
2013-11-05 11:00:00,43.63,43.66,43.49,43.52,185400.0,34.3996,34.4232,34.2892,34.3128,185400.0
2013-11-05 11:30:00,43.53,43.63,43.52,43.62,171500.0,34.3207,34.3996,34.3128,34.3917,171500.0
2013-11-05 12:00:00,43.62,43.72,43.61,43.71,140500.0,34.3917,34.4705,34.3838,34.4627,140500.0
2013-11-05 12:30:00,43.7,43.7,43.64,43.64,72300.0,34.4548,34.4548,34.4075,34.4075,72300.0
2013-11-05 13:00:00,43.64,43.72,43.64,43.72,96200.0,34.4075,34.4705,34.4075,34.4705,96200.0
2013-11-05 13:30:00,43.71,43.72,43.66,43.67,80800.0,34.4627,34.4705,34.4232,34.4311,80800.0
2013-11-05 14:00:00,43.67,43.72,43.65,43.7,191100.0,34.4311,34.4705,34.4153,34.4548,191100.0
2013-11-05 14:30:00,43.7,43.72,43.68,43.71,119900.0,34.4548,34.4705,34.439,34.4627,119900.0
2013-11-05 15:00:00,43.71,43.76,43.66,43.69,143600.0,34.4627,34.5021,34.4232,34.4469,143600.0
2013-11-05 15:30:00,43.69,43.73,43.66,43.67,471500.0,34.4469,34.4784,34.4232,34.4311,471500.0
2013-11-06 09:30:00,43.93,44.05,43.76,44.0,569500.0,34.6361,34.7307,34.5021,34.6913,569500.0
2013-11-06 10:00:00,44.0,44.06,43.89,43.89,512700.0,34.6913,34.7386,34.6046,34.6046,512700.0
2013-11-06 10:30:00,43.89,43.94,43.83,43.88,291800.0,34.6046,34.644,34.5573,34.5967,291800.0
2013-11-06 11:00:00,43.88,43.88,43.79,43.82,372400.0,34.5967,34.5967,34.5257,34.5494,372400.0
2013-11-06 11:30:00,43.83,43.87,43.8,43.84,132100.0,34.5573,34.5888,34.5336,34.5651,132100.0
2013-11-06 12:00:00,43.84,43.86,43.81,43.84,89100.0,34.5651,34.5809,34.5415,34.5651,89100.0
2013-11-06 12:30:00,43.84,43.93,43.81,43.88,114700.0,34.5651,34.6361,34.5415,34.5967,114700.0
2013-11-06 13:00:00,43.87,43.94,43.84,43.93,109000.0,34.5888,34.644,34.5651,34.6361,109000.0
2013-11-06 13:30:00,43.93,43.96,43.89,43.91,108100.0,34.6361,34.6598,34.6046,34.6203,108100.0
2013-11-06 14:00:00,43.91,43.93,43.88,43.9,101900.0,34.6203,34.6361,34.5967,34.6125,101900.0
2013-11-06 14:30:00,43.91,43.95,43.9,43.91,95200.0,34.6203,34.6519,34.6125,34.6203,95200.0
2013-11-06 15:00:00,43.9,43.95,43.9,43.91,202200.0,34.6125,34.6519,34.6125,34.6203,202200.0
2013-11-06 15:30:00,43.92,43.97,43.89,43.94,728600.0,34.6282,34.6676,34.6046,34.644,728600.0
2013-11-07 09:30:00,44.04,44.06,43.91,44.0,331400.0,34.7228,34.7386,34.6203,34.6913,331400.0
2013-11-07 10:00:00,44.01,44.04,43.79,43.84,660700.0,34.6992,34.7228,34.5257,34.5651,660700.0
2013-11-07 10:30:00,43.84,43.86,43.7,43.71,445800.0,34.5651,34.5809,34.4548,34.4627,445800.0
2013-11-07 11:00:00,43.71,43.73,43.56,43.59,597100.0,34.4627,34.4784,34.3444,34.368,597100.0
2013-11-07 11:30:00,43.59,43.75,43.59,43.73,485500.0,34.368,34.4942,34.368,34.4784,485500.0
2013-11-07 12:00:00,43.74,43.84,43.73,43.8,196200.0,34.4863,34.5651,34.4784,34.5336,196200.0
2013-11-07 12:30:00,43.81,43.82,43.74,43.75,144700.0,34.5415,34.5494,34.4863,34.4942,144700.0
2013-11-07 13:00:00,43.75,43.75,43.61,43.63,184600.0,34.4942,34.4942,34.3838,34.3996,184600.0
2013-11-07 13:30:00,43.62,43.66,43.54,43.58,159600.0,34.3917,34.4232,34.3286,34.3602,159600.0
2013-11-07 14:00:00,43.58,43.58,43.43,43.44,397600.0,34.3602,34.3602,34.2419,34.2498,397600.0
2013-11-07 14:30:00,43.43,43.49,43.37,43.47,251900.0,34.2419,34.2892,34.1946,34.2734,251900.0
2013-11-07 15:00:00,43.47,43.51,43.39,43.39,387100.0,34.2734,34.305,34.2104,34.2104,387100.0
2013-11-07 15:30:00,43.4,43.43,43.34,43.39,1513400.0,34.2182,34.2419,34.1709,34.2104,1513400.0
2013-11-08 09:30:00,43.27,43.57,43.27,43.48,793800.0,34.1157,34.3523,34.1157,34.2813,793800.0
2013-11-08 10:00:00,43.46,43.67,43.42,43.66,810900.0,34.2655,34.4311,34.234,34.4232,810900.0
2013-11-08 10:30:00,43.66,43.73,43.61,43.7,373300.0,34.4232,34.4784,34.3838,34.4548,373300.0
2013-11-08 11:00:00,43.71,43.73,43.62,43.71,158200.0,34.4627,34.4784,34.3917,34.4627,158200.0
2013-11-08 11:30:00,43.7,43.81,43.68,43.78,136300.0,34.4548,34.5415,34.439,34.5178,136300.0
2013-11-08 12:00:00,43.78,43.98,43.78,43.97,609300.0,34.5178,34.6755,34.5178,34.6676,609300.0
2013-11-08 12:30:00,43.96,43.98,43.94,43.97,122600.0,34.6598,34.6755,34.644,34.6676,122600.0
2013-11-08 13:00:00,43.97,44.02,43.93,44.01,392100.0,34.6676,34.7071,34.6361,34.6992,392100.0
2013-11-08 13:30:00,44.01,44.07,43.98,44.01,409800.0,34.6992,34.7465,34.6755,34.6992,409800.0
2013-11-08 14:00:00,44.02,44.09,44.01,44.08,133200.0,34.7071,34.7623,34.6992,34.7544,133200.0
2013-11-08 14:30:00,44.08,44.09,44.05,44.05,95200.0,34.7544,34.7623,34.7307,34.7307,95200.0
2013-11-08 15:00:00,44.04,44.09,44.0,44.05,210600.0,34.7228,34.7623,34.6913,34.7307,210600.0
2013-11-08 15:30:00,44.05,44.19,44.05,44.17,873800.0,34.7307,34.8411,34.7307,34.8253,873800.0
2013-11-11 09:30:00,44.18,44.2,44.02,44.16,571900.0,34.8332,34.849,34.7071,34.8174,571900.0
2013-11-11 10:00:00,44.16,44.19,44.1,44.1,317700.0,34.8174,34.8411,34.7701,34.7701,317700.0
2013-11-11 10:30:00,44.1,44.16,44.08,44.15,167700.0,34.7701,34.8174,34.7544,34.8096,167700.0
2013-11-11 11:00:00,44.15,44.15,44.09,44.11,299300.0,34.8096,34.8096,34.7623,34.778,299300.0
2013-11-11 11:30:00,44.1,44.11,44.06,44.1,165200.0,34.7701,34.778,34.7386,34.7701,165200.0
2013-11-11 12:00:00,44.1,44.13,44.07,44.1,118900.0,34.7701,34.7938,34.7465,34.7701,118900.0
2013-11-11 12:30:00,44.1,44.12,44.08,44.12,38900.0,34.7701,34.7859,34.7544,34.7859,38900.0
2013-11-11 13:00:00,44.12,44.15,44.12,44.13,73400.0,34.7859,34.8096,34.7859,34.7938,73400.0
2013-11-11 13:30:00,44.13,44.15,44.11,44.15,95200.0,34.7938,34.8096,34.778,34.8096,95200.0
2013-11-11 14:00:00,44.14,44.17,44.13,44.14,80300.0,34.8017,34.8253,34.7938,34.8017,80300.0
2013-11-11 14:30:00,44.15,44.18,44.14,44.17,79300.0,34.8096,34.8332,34.8017,34.8253,79300.0
2013-11-11 15:00:00,44.18,44.19,44.15,44.17,97800.0,34.8332,34.8411,34.8096,34.8253,97800.0
2013-11-11 15:30:00,44.18,44.2,44.14,44.15,319100.0,34.8332,34.849,34.8017,34.8096,319100.0
2013-11-12 09:30:00,43.95,44.12,43.92,44.12,503300.0,34.6519,34.7859,34.6282,34.7859,503300.0
2013-11-12 10:00:00,44.13,44.14,44.02,44.14,266100.0,34.7938,34.8017,34.7071,34.8017,266100.0
2013-11-12 10:30:00,44.14,44.15,44.01,44.01,229800.0,34.8017,34.8096,34.6992,34.6992,229800.0
2013-11-12 11:00:00,44.02,44.09,44.02,44.08,164800.0,34.7071,34.7623,34.7071,34.7544,164800.0
2013-11-12 11:30:00,44.08,44.12,44.0,44.01,223000.0,34.7544,34.7859,34.6913,34.6992,223000.0
2013-11-12 12:00:00,44.01,44.04,43.97,43.98,297000.0,34.6992,34.7228,34.6676,34.6755,297000.0
2013-11-12 12:30:00,43.98,43.98,43.93,43.95,336900.0,34.6755,34.6755,34.6361,34.6519,336900.0
2013-11-12 13:00:00,43.96,44.01,43.94,43.97,46200.0,34.6598,34.6992,34.644,34.6676,46200.0
2013-11-12 13:30:00,43.97,43.99,43.91,43.95,127900.0,34.6676,34.6834,34.6203,34.6519,127900.0
2013-11-12 14:00:00,43.94,43.98,43.93,43.95,94700.0,34.644,34.6755,34.6361,34.6519,94700.0
2013-11-12 14:30:00,43.95,44.06,43.94,44.04,361100.0,34.6519,34.7386,34.644,34.7228,361100.0
2013-11-12 15:00:00,44.05,44.08,44.02,44.03,330700.0,34.7307,34.7544,34.7071,34.715,330700.0
2013-11-12 15:30:00,44.03,44.06,43.99,44.03,677600.0,34.715,34.7386,34.6834,34.715,677600.0
2013-11-13 09:30:00,43.87,43.99,43.82,43.93,313300.0,34.5888,34.6834,34.5494,34.6361,313300.0
2013-11-13 10:00:00,43.93,43.98,43.81,43.88,658700.0,34.6361,34.6755,34.5415,34.5967,658700.0
2013-11-13 10:30:00,43.88,43.97,43.87,43.93,474000.0,34.5967,34.6676,34.5888,34.6361,474000.0
2013-11-13 11:00:00,43.92,43.94,43.88,43.89,355100.0,34.6282,34.644,34.5967,34.6046,355100.0
2013-11-13 11:30:00,43.89,43.91,43.87,43.9,299600.0,34.6046,34.6203,34.5888,34.6125,299600.0
2013-11-13 12:00:00,43.9,44.01,43.89,44.01,295300.0,34.6125,34.6992,34.6046,34.6992,295300.0
2013-11-13 12:30:00,44.0,44.06,43.98,44.03,235400.0,34.6913,34.7386,34.6755,34.715,235400.0
2013-11-13 13:00:00,44.03,44.07,44.01,44.07,102800.0,34.715,34.7465,34.6992,34.7465,102800.0
2013-11-13 13:30:00,44.07,44.14,44.07,44.11,255200.0,34.7465,34.8017,34.7465,34.778,255200.0
2013-11-13 14:00:00,44.11,44.12,44.07,44.09,253600.0,34.778,34.7859,34.7465,34.7623,253600.0
2013-11-13 14:30:00,44.1,44.12,44.07,44.09,173700.0,34.7701,34.7859,34.7465,34.7623,173700.0
2013-11-13 15:00:00,44.09,44.16,44.08,44.13,118300.0,34.7623,34.8174,34.7544,34.7938,118300.0
2013-11-13 15:30:00,44.13,44.28,44.13,44.26,978200.0,34.7938,34.9121,34.7938,34.8963,978200.0
2013-11-14 09:30:00,44.4,44.47,44.28,44.33,511800.0,35.0067,35.0619,34.9121,34.9515,511800.0
2013-11-14 10:00:00,44.34,44.46,44.26,44.38,440000.0,34.9594,35.054,34.8963,34.9909,440000.0
2013-11-14 10:30:00,44.4,44.55,44.39,44.52,424200.0,35.0067,35.1249,34.9988,35.1013,424200.0
2013-11-14 11:00:00,44.52,44.62,44.47,44.54,387800.0,35.1013,35.1801,35.0619,35.1171,387800.0
2013-11-14 11:30:00,44.54,44.55,44.47,44.51,359700.0,35.1171,35.1249,35.0619,35.0934,359700.0
2013-11-14 12:00:00,44.51,44.55,44.5,44.5,207900.0,35.0934,35.1249,35.0855,35.0855,207900.0
2013-11-14 12:30:00,44.51,44.56,44.51,44.52,378800.0,35.0934,35.1328,35.0934,35.1013,378800.0
2013-11-14 13:00:00,44.52,44.58,44.52,44.57,182900.0,35.1013,35.1486,35.1013,35.1407,182900.0
2013-11-14 13:30:00,44.56,44.6,44.55,44.6,138500.0,35.1328,35.1644,35.1249,35.1644,138500.0
2013-11-14 14:00:00,44.6,44.63,44.57,44.62,315200.0,35.1644,35.188,35.1407,35.1801,315200.0
2013-11-14 14:30:00,44.62,44.63,44.55,44.58,262000.0,35.1801,35.188,35.1249,35.1486,262000.0
2013-11-14 15:00:00,44.58,44.66,44.58,44.63,217300.0,35.1486,35.2117,35.1486,35.188,217300.0
2013-11-14 15:30:00,44.64,44.66,44.61,44.64,875100.0,35.1959,35.2117,35.1722,35.1959,875100.0
2013-11-15 09:30:00,44.67,44.85,44.67,44.82,453500.0,35.2196,35.3615,35.2196,35.3378,453500.0
2013-11-15 10:00:00,44.82,44.83,44.74,44.78,263300.0,35.3378,35.3457,35.2747,35.3063,263300.0
2013-11-15 10:30:00,44.78,44.86,44.76,44.86,123200.0,35.3063,35.3694,35.2905,35.3694,123200.0
2013-11-15 11:00:00,44.86,44.88,44.84,44.84,229700.0,35.3694,35.3851,35.3536,35.3536,229700.0
2013-11-15 11:30:00,44.84,44.86,44.75,44.75,217600.0,35.3536,35.3694,35.2826,35.2826,217600.0
2013-11-15 12:00:00,44.75,44.79,44.73,44.78,208900.0,35.2826,35.3142,35.2669,35.3063,208900.0
2013-11-15 12:30:00,44.78,44.8,44.76,44.77,129900.0,35.3063,35.322,35.2905,35.2984,129900.0
2013-11-15 13:00:00,44.77,44.83,44.77,44.82,69700.0,35.2984,35.3457,35.2984,35.3378,69700.0
2013-11-15 13:30:00,44.82,44.87,44.81,44.85,85400.0,35.3378,35.3772,35.3299,35.3615,85400.0
2013-11-15 14:00:00,44.85,44.88,44.84,44.85,163000.0,35.3615,35.3851,35.3536,35.3615,163000.0
2013-11-15 14:30:00,44.85,44.87,44.83,44.86,130200.0,35.3615,35.3772,35.3457,35.3694,130200.0
2013-11-15 15:00:00,44.86,44.94,44.86,44.94,339600.0,35.3694,35.4324,35.3694,35.4324,339600.0
2013-11-15 15:30:00,44.93,44.96,44.88,44.93,1516500.0,35.4245,35.4482,35.3851,35.4245,1516500.0
2013-11-18 09:30:00,45.03,45.07,44.82,44.85,237700.0,35.5034,35.5349,35.3378,35.3615,237700.0
2013-11-18 10:00:00,44.84,44.84,44.77,44.78,259700.0,35.3536,35.3536,35.2984,35.3063,259700.0
2013-11-18 10:30:00,44.79,44.85,44.77,44.84,171900.0,35.3142,35.3615,35.2984,35.3536,171900.0
2013-11-18 11:00:00,44.85,44.88,44.82,44.84,182700.0,35.3615,35.3851,35.3378,35.3536,182700.0
2013-11-18 11:30:00,44.84,44.86,44.78,44.79,1081900.0,35.3536,35.3694,35.3063,35.3142,1081900.0
2013-11-18 12:00:00,44.79,44.83,44.78,44.79,179100.0,35.3142,35.3457,35.3063,35.3142,179100.0
2013-11-18 12:30:00,44.79,44.81,44.76,44.78,248100.0,35.3142,35.3299,35.2905,35.3063,248100.0
2013-11-18 13:00:00,44.78,44.83,44.75,44.82,322700.0,35.3063,35.3457,35.2826,35.3378,322700.0
2013-11-18 13:30:00,44.82,44.83,44.81,44.83,139200.0,35.3378,35.3457,35.3299,35.3457,139200.0
2013-11-18 14:00:00,44.83,44.89,44.81,44.89,141400.0,35.3457,35.393,35.3299,35.393,141400.0
2013-11-18 14:30:00,44.89,44.89,44.73,44.74,214800.0,35.393,35.393,35.2669,35.2747,214800.0
2013-11-18 15:00:00,44.73,44.74,44.55,44.59,326300.0,35.2669,35.2747,35.1249,35.1565,326300.0
2013-11-18 15:30:00,44.58,44.63,44.51,44.63,872600.0,35.1486,35.188,35.0934,35.188,872600.0
2013-11-19 09:30:00,44.54,44.64,44.5,44.54,296600.0,35.1171,35.1959,35.0855,35.1171,296600.0
2013-11-19 10:00:00,44.55,44.61,44.53,44.58,238900.0,35.1249,35.1722,35.1092,35.1486,238900.0
2013-11-19 10:30:00,44.59,44.7,44.58,44.69,214000.0,35.1565,35.2432,35.1486,35.2353,214000.0
2013-11-19 11:00:00,44.69,44.7,44.59,44.6,190300.0,35.2353,35.2432,35.1565,35.1644,190300.0
2013-11-19 11:30:00,44.6,44.62,44.53,44.58,127900.0,35.1644,35.1801,35.1092,35.1486,127900.0
2013-11-19 12:00:00,44.58,44.68,44.56,44.65,141700.0,35.1486,35.2274,35.1328,35.2038,141700.0
2013-11-19 12:30:00,44.66,44.66,44.57,44.57,113000.0,35.2117,35.2117,35.1407,35.1407,113000.0
2013-11-19 13:00:00,44.57,44.58,44.4,44.41,144900.0,35.1407,35.1486,35.0067,35.0146,144900.0
2013-11-19 13:30:00,44.41,44.47,44.37,44.38,222500.0,35.0146,35.0619,34.983,34.9909,222500.0
2013-11-19 14:00:00,44.37,44.45,44.37,44.4,342800.0,34.983,35.0461,34.983,35.0067,342800.0
2013-11-19 14:30:00,44.39,44.54,44.39,44.47,339000.0,34.9988,35.1171,34.9988,35.0619,339000.0
2013-11-19 15:00:00,44.47,44.56,44.46,44.53,179900.0,35.0619,35.1328,35.054,35.1092,179900.0
2013-11-19 15:30:00,44.53,44.53,44.47,44.5,929500.0,35.1092,35.1092,35.0619,35.0855,929500.0
2013-11-20 09:30:00,44.46,44.59,44.37,44.4,248900.0,35.054,35.1565,34.983,35.0067,248900.0
2013-11-20 10:00:00,44.4,44.52,44.34,44.49,363500.0,35.0067,35.1013,34.9594,35.0776,363500.0
2013-11-20 10:30:00,44.49,44.52,44.4,44.42,289300.0,35.0776,35.1013,35.0067,35.0224,289300.0
2013-11-20 11:00:00,44.42,44.43,44.35,44.36,152100.0,35.0224,35.0303,34.9673,34.9751,152100.0
2013-11-20 11:30:00,44.36,44.39,44.34,44.36,415900.0,34.9751,34.9988,34.9594,34.9751,415900.0
2013-11-20 12:00:00,44.37,44.47,44.37,44.44,137700.0,34.983,35.0619,34.983,35.0382,137700.0
2013-11-20 12:30:00,44.45,44.48,44.43,44.47,71700.0,35.0461,35.0697,35.0303,35.0619,71700.0
2013-11-20 13:00:00,44.47,44.48,44.42,44.44,131400.0,35.0619,35.0697,35.0224,35.0382,131400.0
2013-11-20 13:30:00,44.44,44.46,44.42,44.44,53100.0,35.0382,35.054,35.0224,35.0382,53100.0
2013-11-20 14:00:00,44.44,44.45,44.25,44.33,881100.0,35.0382,35.0461,34.8884,34.9515,881100.0
2013-11-20 14:30:00,44.32,44.32,44.16,44.2,358900.0,34.9436,34.9436,34.8174,34.849,358900.0
2013-11-20 15:00:00,44.2,44.2,44.05,44.1,750200.0,34.849,34.849,34.7307,34.7701,750200.0
2013-11-20 15:30:00,44.09,44.17,44.05,44.16,671700.0,34.7623,34.8253,34.7307,34.8174,671700.0
2013-11-21 09:30:00,44.48,44.48,44.24,44.33,312100.0,35.0697,35.0697,34.8805,34.9515,312100.0
2013-11-21 10:00:00,44.33,44.38,44.27,44.35,267500.0,34.9515,34.9909,34.9042,34.9673,267500.0
2013-11-21 10:30:00,44.36,44.47,44.36,44.4,208200.0,34.9751,35.0619,34.9751,35.0067,208200.0
2013-11-21 11:00:00,44.41,44.44,44.38,44.41,196200.0,35.0146,35.0382,34.9909,35.0146,196200.0
2013-11-21 11:30:00,44.41,44.44,44.36,44.43,143300.0,35.0146,35.0382,34.9751,35.0303,143300.0
2013-11-21 12:00:00,44.43,44.46,44.41,44.46,167900.0,35.0303,35.054,35.0146,35.054,167900.0
2013-11-21 12:30:00,44.47,44.48,44.39,44.39,151700.0,35.0619,35.0697,34.9988,34.9988,151700.0
2013-11-21 13:00:00,44.4,44.46,44.39,44.43,162300.0,35.0067,35.054,34.9988,35.0303,162300.0
2013-11-21 13:30:00,44.43,44.48,44.43,44.47,176600.0,35.0303,35.0697,35.0303,35.0619,176600.0
2013-11-21 14:00:00,44.48,44.53,44.46,44.51,144100.0,35.0697,35.1092,35.054,35.0934,144100.0
2013-11-21 14:30:00,44.51,44.53,44.47,44.48,193000.0,35.0934,35.1092,35.0619,35.0697,193000.0
2013-11-21 15:00:00,44.49,44.53,44.48,44.53,312900.0,35.0776,35.1092,35.0697,35.1092,312900.0
2013-11-21 15:30:00,44.53,44.54,44.47,44.52,649300.0,35.1092,35.1171,35.0619,35.1013,649300.0
2013-11-22 09:30:00,44.57,44.57,44.37,44.4,293600.0,35.1407,35.1407,34.983,35.0067,293600.0
2013-11-22 10:00:00,44.4,44.45,44.37,44.39,333100.0,35.0067,35.0461,34.983,34.9988,333100.0
2013-11-22 10:30:00,44.4,44.47,44.39,44.46,132400.0,35.0067,35.0619,34.9988,35.054,132400.0
2013-11-22 11:00:00,44.47,44.49,44.42,44.49,178100.0,35.0619,35.0776,35.0224,35.0776,178100.0
2013-11-22 11:30:00,44.49,44.62,44.48,44.61,191900.0,35.0776,35.1801,35.0697,35.1722,191900.0
2013-11-22 12:00:00,44.62,44.64,44.6,44.62,93000.0,35.1801,35.1959,35.1644,35.1801,93000.0
2013-11-22 12:30:00,44.62,44.65,44.6,44.65,78700.0,35.1801,35.2038,35.1644,35.2038,78700.0
2013-11-22 13:00:00,44.65,44.69,44.64,44.67,97900.0,35.2038,35.2353,35.1959,35.2196,97900.0
2013-11-22 13:30:00,44.67,44.67,44.6,44.63,87300.0,35.2196,35.2196,35.1644,35.188,87300.0
2013-11-22 14:00:00,44.62,44.65,44.61,44.64,83500.0,35.1801,35.2038,35.1722,35.1959,83500.0
2013-11-22 14:30:00,44.64,44.66,44.62,44.66,90000.0,35.1959,35.2117,35.1801,35.2117,90000.0
2013-11-22 15:00:00,44.66,44.72,44.66,44.7,129600.0,35.2117,35.259,35.2117,35.2432,129600.0
2013-11-22 15:30:00,44.71,44.76,44.69,44.75,446100.0,35.2511,35.2905,35.2353,35.2826,446100.0
2013-11-25 09:30:00,44.6,44.79,44.6,44.69,308600.0,35.1644,35.3142,35.1644,35.2353,308600.0
2013-11-25 10:00:00,44.69,44.71,44.65,44.65,187900.0,35.2353,35.2511,35.2038,35.2038,187900.0
2013-11-25 10:30:00,44.64,44.68,44.57,44.58,321400.0,35.1959,35.2274,35.1407,35.1486,321400.0
2013-11-25 11:00:00,44.57,44.59,44.51,44.51,241500.0,35.1407,35.1565,35.0934,35.0934,241500.0
2013-11-25 11:30:00,44.51,44.57,44.51,44.54,246600.0,35.0934,35.1407,35.0934,35.1171,246600.0
2013-11-25 12:00:00,44.53,44.58,44.53,44.58,199500.0,35.1092,35.1486,35.1092,35.1486,199500.0
2013-11-25 12:30:00,44.58,44.6,44.56,44.57,211600.0,35.1486,35.1644,35.1328,35.1407,211600.0
2013-11-25 13:00:00,44.58,44.6,44.54,44.55,177100.0,35.1486,35.1644,35.1171,35.1249,177100.0
2013-11-25 13:30:00,44.56,44.6,44.55,44.55,127100.0,35.1328,35.1644,35.1249,35.1249,127100.0
2013-11-25 14:00:00,44.55,44.58,44.52,44.55,485100.0,35.1249,35.1486,35.1013,35.1249,485100.0
2013-11-25 14:30:00,44.54,44.55,44.5,44.54,240200.0,35.1171,35.1249,35.0855,35.1171,240200.0
2013-11-25 15:00:00,44.53,44.54,44.38,44.42,314900.0,35.1092,35.1171,34.9909,35.0224,314900.0
2013-11-25 15:30:00,44.42,44.46,44.36,44.45,647000.0,35.0224,35.054,34.9751,35.0461,647000.0
2013-11-26 09:30:00,44.51,44.51,44.3,44.34,249400.0,35.0934,35.0934,34.9278,34.9594,249400.0
2013-11-26 10:00:00,44.33,44.38,44.27,44.34,175900.0,34.9515,34.9909,34.9042,34.9594,175900.0
2013-11-26 10:30:00,44.33,44.34,44.21,44.23,104100.0,34.9515,34.9594,34.8569,34.8726,104100.0
2013-11-26 11:00:00,44.22,44.35,44.21,44.3,211500.0,34.8648,34.9673,34.8569,34.9278,211500.0
2013-11-26 11:30:00,44.29,44.33,44.28,44.29,95900.0,34.9199,34.9515,34.9121,34.9199,95900.0
2013-11-26 12:00:00,44.29,44.39,44.29,44.38,90800.0,34.9199,34.9988,34.9199,34.9909,90800.0
2013-11-26 12:30:00,44.39,44.41,44.36,44.37,104100.0,34.9988,35.0146,34.9751,34.983,104100.0
2013-11-26 13:00:00,44.37,44.38,44.32,44.35,66200.0,34.983,34.9909,34.9436,34.9673,66200.0
2013-11-26 13:30:00,44.36,44.43,44.35,44.42,49300.0,34.9751,35.0303,34.9673,35.0224,49300.0
2013-11-26 14:00:00,44.42,44.43,44.35,44.37,75000.0,35.0224,35.0303,34.9673,34.983,75000.0
2013-11-26 14:30:00,44.37,44.41,44.37,44.38,117000.0,34.983,35.0146,34.983,34.9909,117000.0
2013-11-26 15:00:00,44.39,44.46,44.38,44.44,123600.0,34.9988,35.054,34.9909,35.0382,123600.0
2013-11-26 15:30:00,44.44,44.46,44.32,44.35,522600.0,35.0382,35.054,34.9436,34.9673,522600.0
2013-11-27 09:30:00,44.37,44.52,44.36,44.48,310800.0,34.983,35.1013,34.9751,35.0697,310800.0
2013-11-27 10:00:00,44.48,44.49,44.37,44.4,268000.0,35.0697,35.0776,34.983,35.0067,268000.0
2013-11-27 10:30:00,44.41,44.45,44.39,44.44,146600.0,35.0146,35.0461,34.9988,35.0382,146600.0
2013-11-27 11:00:00,44.44,44.5,44.44,44.49,162200.0,35.0382,35.0855,35.0382,35.0776,162200.0
2013-11-27 11:30:00,44.49,44.5,44.43,44.44,113600.0,35.0776,35.0855,35.0303,35.0382,113600.0
2013-11-27 12:00:00,44.44,44.46,44.4,44.43,242300.0,35.0382,35.054,35.0067,35.0303,242300.0
2013-11-27 12:30:00,44.43,44.44,44.33,44.33,364400.0,35.0303,35.0382,34.9515,34.9515,364400.0
2013-11-27 13:00:00,44.33,44.37,44.32,44.36,78000.0,34.9515,34.983,34.9436,34.9751,78000.0
2013-11-27 13:30:00,44.36,44.41,44.34,44.4,59700.0,34.9751,35.0146,34.9594,35.0067,59700.0
2013-11-27 14:00:00,44.4,44.4,44.38,44.39,75700.0,35.0067,35.0067,34.9909,34.9988,75700.0
2013-11-27 14:30:00,44.4,44.44,44.39,44.41,94200.0,35.0067,35.0382,34.9988,35.0146,94200.0
2013-11-27 15:00:00,44.42,44.43,44.39,44.4,69200.0,35.0224,35.0303,34.9988,35.0067,69200.0
2013-11-27 15:30:00,44.4,44.42,44.38,44.39,321700.0,35.0067,35.0224,34.9909,34.9988,321700.0
2013-11-29 09:30:00,44.44,44.55,44.43,44.5,335500.0,35.0382,35.1249,35.0303,35.0855,335500.0
2013-11-29 10:00:00,44.5,44.54,44.48,44.49,219000.0,35.0855,35.1171,35.0697,35.0776,219000.0
2013-11-29 10:30:00,44.5,44.55,44.5,44.54,176100.0,35.0855,35.1249,35.0855,35.1171,176100.0
2013-11-29 11:00:00,44.54,44.59,44.51,44.55,242100.0,35.1171,35.1565,35.0934,35.1249,242100.0
2013-11-29 11:30:00,44.54,44.59,44.54,44.59,195500.0,35.1171,35.1565,35.1171,35.1565,195500.0
2013-11-29 12:00:00,44.59,44.6,44.55,44.58,435000.0,35.1565,35.1644,35.1249,35.1486,435000.0
2013-11-29 12:30:00,44.58,44.6,44.25,44.32,731600.0,35.1486,35.1644,34.8884,34.9436,731600.0
2013-12-02 09:30:00,44.48,44.48,44.23,44.38,1057100.0,35.0697,35.0697,34.8726,34.9909,1057100.0
2013-12-02 10:00:00,44.38,44.47,44.33,44.4,1338300.0,34.9909,35.0619,34.9515,35.0067,1338300.0
2013-12-02 10:30:00,44.4,44.45,44.38,44.44,215400.0,35.0067,35.0461,34.9909,35.0382,215400.0
2013-12-02 11:00:00,44.44,44.49,44.43,44.47,128900.0,35.0382,35.0776,35.0303,35.0619,128900.0
2013-12-02 11:30:00,44.47,44.51,44.43,44.5,194100.0,35.0619,35.0934,35.0303,35.0855,194100.0
2013-12-02 12:00:00,44.5,44.57,44.47,44.56,117800.0,35.0855,35.1407,35.0619,35.1328,117800.0
2013-12-02 12:30:00,44.56,44.59,44.53,44.54,130100.0,35.1328,35.1565,35.1092,35.1171,130100.0
2013-12-02 13:00:00,44.54,44.57,44.53,44.54,171300.0,35.1171,35.1407,35.1092,35.1171,171300.0
2013-12-02 13:30:00,44.53,44.56,44.48,44.51,108400.0,35.1092,35.1328,35.0697,35.0934,108400.0
2013-12-02 14:00:00,44.52,44.53,44.42,44.44,232900.0,35.1013,35.1092,35.0224,35.0382,232900.0
2013-12-02 14:30:00,44.43,44.45,44.35,44.39,136300.0,35.0303,35.0461,34.9673,34.9988,136300.0
2013-12-02 15:00:00,44.39,44.39,44.3,44.3,185000.0,34.9988,34.9988,34.9278,34.9278,185000.0
2013-12-02 15:30:00,44.3,44.31,44.2,44.24,954500.0,34.9278,34.9357,34.849,34.8805,954500.0
2013-12-03 09:30:00,44.08,44.1,43.97,44.07,488200.0,34.7544,34.7701,34.6676,34.7465,488200.0
2013-12-03 10:00:00,44.07,44.08,43.96,43.98,359900.0,34.7465,34.7544,34.6598,34.6755,359900.0
2013-12-03 10:30:00,43.97,44.06,43.96,44.01,806800.0,34.6676,34.7386,34.6598,34.6992,806800.0
2013-12-03 11:00:00,44.01,44.01,43.82,43.84,237800.0,34.6992,34.6992,34.5494,34.5651,237800.0
2013-12-03 11:30:00,43.83,43.86,43.73,43.79,396300.0,34.5573,34.5809,34.4784,34.5257,396300.0
2013-12-03 12:00:00,43.78,43.82,43.75,43.77,452000.0,34.5178,34.5494,34.4942,34.51,452000.0
2013-12-03 12:30:00,43.77,43.81,43.76,43.78,330400.0,34.51,34.5415,34.5021,34.5178,330400.0
2013-12-03 13:00:00,43.78,43.78,43.6,43.61,271200.0,34.5178,34.5178,34.3759,34.3838,271200.0
2013-12-03 13:30:00,43.61,43.63,43.57,43.58,168100.0,34.3838,34.3996,34.3523,34.3602,168100.0
2013-12-03 14:00:00,43.57,43.59,43.51,43.55,406500.0,34.3523,34.368,34.305,34.3365,406500.0
2013-12-03 14:30:00,43.54,43.71,43.54,43.71,263400.0,34.3286,34.4627,34.3286,34.4627,263400.0
2013-12-03 15:00:00,43.71,43.71,43.59,43.59,491600.0,34.4627,34.4627,34.368,34.368,491600.0
2013-12-03 15:30:00,43.6,43.74,43.58,43.72,948300.0,34.3759,34.4863,34.3602,34.4705,948300.0
2013-12-04 09:30:00,43.62,43.92,43.62,43.74,1283500.0,34.3917,34.6282,34.3917,34.4863,1283500.0
2013-12-04 10:00:00,43.73,44.11,43.72,44.05,1223900.0,34.4784,34.778,34.4705,34.7307,1223900.0
2013-12-04 10:30:00,44.06,44.09,44.01,44.08,512000.0,34.7386,34.7623,34.6992,34.7544,512000.0
2013-12-04 11:00:00,44.08,44.08,44.01,44.01,303800.0,34.7544,34.7544,34.6992,34.6992,303800.0
2013-12-04 11:30:00,44.01,44.08,44.0,44.02,369100.0,34.6992,34.7544,34.6913,34.7071,369100.0
2013-12-04 12:00:00,44.02,44.02,43.82,43.87,452000.0,34.7071,34.7071,34.5494,34.5888,452000.0
2013-12-04 12:30:00,43.87,43.96,43.87,43.91,195100.0,34.5888,34.6598,34.5888,34.6203,195100.0
2013-12-04 13:00:00,43.91,43.95,43.66,43.66,391800.0,34.6203,34.6519,34.4232,34.4232,391800.0
2013-12-04 13:30:00,43.66,43.73,43.58,43.72,456200.0,34.4232,34.4784,34.3602,34.4705,456200.0
2013-12-04 14:00:00,43.72,43.87,43.7,43.81,442700.0,34.4705,34.5888,34.4548,34.5415,442700.0
2013-12-04 14:30:00,43.81,43.9,43.81,43.85,406700.0,34.5415,34.6125,34.5415,34.573,406700.0
2013-12-04 15:00:00,43.86,43.93,43.78,43.93,457000.0,34.5809,34.6361,34.5178,34.6361,457000.0
2013-12-04 15:30:00,43.93,44.04,43.9,43.92,1183500.0,34.6361,34.7228,34.6125,34.6282,1183500.0
2013-12-05 09:30:00,43.81,43.85,43.68,43.77,471300.0,34.5415,34.573,34.439,34.51,471300.0
2013-12-05 10:00:00,43.77,43.88,43.74,43.78,313700.0,34.51,34.5967,34.4863,34.5178,313700.0
2013-12-05 10:30:00,43.79,43.84,43.64,43.66,519500.0,34.5257,34.5651,34.4075,34.4232,519500.0
2013-12-05 11:00:00,43.66,43.72,43.62,43.66,232300.0,34.4232,34.4705,34.3917,34.4232,232300.0
2013-12-05 11:30:00,43.66,43.74,43.65,43.71,292400.0,34.4232,34.4863,34.4153,34.4627,292400.0
2013-12-05 12:00:00,43.71,43.79,43.71,43.72,309900.0,34.4627,34.5257,34.4627,34.4705,309900.0
2013-12-05 12:30:00,43.72,43.75,43.68,43.74,174700.0,34.4705,34.4942,34.439,34.4863,174700.0
2013-12-05 13:00:00,43.74,43.76,43.68,43.7,155200.0,34.4863,34.5021,34.439,34.4548,155200.0
2013-12-05 13:30:00,43.69,43.74,43.68,43.73,112700.0,34.4469,34.4863,34.439,34.4784,112700.0
2013-12-05 14:00:00,43.73,43.77,43.63,43.67,273800.0,34.4784,34.51,34.3996,34.4311,273800.0
2013-12-05 14:30:00,43.67,43.7,43.6,43.62,254300.0,34.4311,34.4548,34.3759,34.3917,254300.0
2013-12-05 15:00:00,43.62,43.65,43.58,43.61,213500.0,34.3917,34.4153,34.3602,34.3838,213500.0
2013-12-05 15:30:00,43.61,43.7,43.59,43.66,1257800.0,34.3838,34.4548,34.368,34.4232,1257800.0
2013-12-06 09:30:00,44.15,44.22,44.0,44.16,951500.0,34.8096,34.8648,34.6913,34.8174,951500.0
2013-12-06 10:00:00,44.17,44.36,44.14,44.31,278700.0,34.8253,34.9751,34.8017,34.9357,278700.0
2013-12-06 10:30:00,44.31,44.31,44.13,44.16,230900.0,34.9357,34.9357,34.7938,34.8174,230900.0
2013-12-06 11:00:00,44.15,44.21,44.14,44.16,243700.0,34.8096,34.8569,34.8017,34.8174,243700.0
2013-12-06 11:30:00,44.17,44.3,44.17,44.28,230300.0,34.8253,34.9278,34.8253,34.9121,230300.0
2013-12-06 12:00:00,44.27,44.27,44.22,44.26,262700.0,34.9042,34.9042,34.8648,34.8963,262700.0
2013-12-06 12:30:00,44.26,44.31,44.23,44.3,152400.0,34.8963,34.9357,34.8726,34.9278,152400.0
2013-12-06 13:00:00,44.3,44.32,44.26,44.26,165800.0,34.9278,34.9436,34.8963,34.8963,165800.0
2013-12-06 13:30:00,44.27,44.35,44.26,44.31,167100.0,34.9042,34.9673,34.8963,34.9357,167100.0
2013-12-06 14:00:00,44.31,44.33,44.27,44.3,170900.0,34.9357,34.9515,34.9042,34.9278,170900.0
2013-12-06 14:30:00,44.3,44.31,44.24,44.26,277500.0,34.9278,34.9357,34.8805,34.8963,277500.0
2013-12-06 15:00:00,44.26,44.27,44.22,44.23,276600.0,34.8963,34.9042,34.8648,34.8726,276600.0
2013-12-06 15:30:00,44.23,44.29,44.21,44.27,1272300.0,34.8726,34.9199,34.8569,34.9042,1272300.0
2013-12-09 09:30:00,44.39,44.53,44.3,44.53,354900.0,34.9988,35.1092,34.9278,35.1092,354900.0
2013-12-09 10:00:00,44.53,44.54,44.38,44.43,302600.0,35.1092,35.1171,34.9909,35.0303,302600.0
2013-12-09 10:30:00,44.43,44.44,44.37,44.39,321000.0,35.0303,35.0382,34.983,34.9988,321000.0
2013-12-09 11:00:00,44.39,44.45,44.39,44.42,131700.0,34.9988,35.0461,34.9988,35.0224,131700.0
2013-12-09 11:30:00,44.42,44.43,44.38,44.4,118900.0,35.0224,35.0303,34.9909,35.0067,118900.0
2013-12-09 12:00:00,44.4,44.43,44.34,44.34,123800.0,35.0067,35.0303,34.9594,34.9594,123800.0
2013-12-09 12:30:00,44.34,44.4,44.34,44.39,142500.0,34.9594,35.0067,34.9594,34.9988,142500.0
2013-12-09 13:00:00,44.39,44.46,44.36,44.44,102200.0,34.9988,35.054,34.9751,35.0382,102200.0
2013-12-09 13:30:00,44.44,44.47,44.4,44.4,115200.0,35.0382,35.0619,35.0067,35.0067,115200.0
2013-12-09 14:00:00,44.39,44.44,44.38,44.42,132100.0,34.9988,35.0382,34.9909,35.0224,132100.0
2013-12-09 14:30:00,44.43,44.47,44.43,44.45,141400.0,35.0303,35.0619,35.0303,35.0461,141400.0
2013-12-09 15:00:00,44.44,44.45,44.4,44.41,126400.0,35.0382,35.0461,35.0067,35.0146,126400.0
2013-12-09 15:30:00,44.42,44.5,44.41,44.5,627300.0,35.0224,35.0855,35.0146,35.0855,627300.0
2013-12-10 09:30:00,44.5,44.69,44.5,44.64,399100.0,35.0855,35.2353,35.0855,35.1959,399100.0
2013-12-10 10:00:00,44.64,44.75,44.62,44.7,417600.0,35.1959,35.2826,35.1801,35.2432,417600.0
2013-12-10 10:30:00,44.7,44.77,44.7,44.74,185800.0,35.2432,35.2984,35.2432,35.2747,185800.0
2013-12-10 11:00:00,44.73,44.74,44.66,44.7,175600.0,35.2669,35.2747,35.2117,35.2432,175600.0
2013-12-10 11:30:00,44.7,44.72,44.64,44.72,177800.0,35.2432,35.259,35.1959,35.259,177800.0
2013-12-10 12:00:00,44.71,44.72,44.65,44.71,222000.0,35.2511,35.259,35.2038,35.2511,222000.0
2013-12-10 12:30:00,44.7,44.71,44.62,44.67,744300.0,35.2432,35.2511,35.1801,35.2196,744300.0
2013-12-10 13:00:00,44.67,44.7,44.62,44.63,91700.0,35.2196,35.2432,35.1801,35.188,91700.0
2013-12-10 13:30:00,44.62,44.67,44.6,44.62,138700.0,35.1801,35.2196,35.1644,35.1801,138700.0
2013-12-10 14:00:00,44.63,44.69,44.61,44.65,64600.0,35.188,35.2353,35.1722,35.2038,64600.0
2013-12-10 14:30:00,44.65,44.7,44.61,44.7,89400.0,35.2038,35.2432,35.1722,35.2432,89400.0
2013-12-10 15:00:00,44.7,44.74,44.66,44.69,469100.0,35.2432,35.2747,35.2117,35.2353,469100.0
2013-12-10 15:30:00,44.7,44.71,44.61,44.61,531600.0,35.2432,35.2511,35.1722,35.1722,531600.0
2013-12-11 09:30:00,44.66,44.69,44.2,44.29,769500.0,35.2117,35.2353,34.849,34.9199,769500.0
2013-12-11 10:00:00,44.28,44.31,44.16,44.16,285000.0,34.9121,34.9357,34.8174,34.8174,285000.0
2013-12-11 10:30:00,44.17,44.27,44.16,44.25,169700.0,34.8253,34.9042,34.8174,34.8884,169700.0
2013-12-11 11:00:00,44.25,44.27,44.14,44.18,237600.0,34.8884,34.9042,34.8017,34.8332,237600.0
2013-12-11 11:30:00,44.18,44.18,44.05,44.09,351700.0,34.8332,34.8332,34.7307,34.7623,351700.0
2013-12-11 12:00:00,44.08,44.09,43.97,43.98,382700.0,34.7544,34.7623,34.6676,34.6755,382700.0
2013-12-11 12:30:00,43.98,44.09,43.97,44.07,197500.0,34.6755,34.7623,34.6676,34.7465,197500.0
2013-12-11 13:00:00,44.06,44.1,44.0,44.01,254700.0,34.7386,34.7701,34.6913,34.6992,254700.0
2013-12-11 13:30:00,44.0,44.11,44.0,44.1,266200.0,34.6913,34.778,34.6913,34.7701,266200.0
2013-12-11 14:00:00,44.11,44.11,43.97,44.04,253900.0,34.778,34.778,34.6676,34.7228,253900.0
2013-12-11 14:30:00,44.04,44.05,43.98,44.0,257400.0,34.7228,34.7307,34.6755,34.6913,257400.0
2013-12-11 15:00:00,44.0,44.01,43.88,43.91,476200.0,34.6913,34.6992,34.5967,34.6203,476200.0
2013-12-11 15:30:00,43.9,43.93,43.8,43.86,1592400.0,34.6125,34.6361,34.5336,34.5809,1592400.0
2013-12-12 09:30:00,43.86,43.89,43.64,43.7,383600.0,34.5809,34.6046,34.4075,34.4548,383600.0
2013-12-12 10:00:00,43.7,43.79,43.66,43.79,271200.0,34.4548,34.5257,34.4232,34.5257,271200.0
2013-12-12 10:30:00,43.78,43.89,43.77,43.85,338300.0,34.5178,34.6046,34.51,34.573,338300.0
2013-12-12 11:00:00,43.85,43.9,43.75,43.76,181900.0,34.573,34.6125,34.4942,34.5021,181900.0
2013-12-12 11:30:00,43.76,43.8,43.73,43.74,148500.0,34.5021,34.5336,34.4784,34.4863,148500.0
2013-12-12 12:00:00,43.73,43.76,43.64,43.69,179600.0,34.4784,34.5021,34.4075,34.4469,179600.0
2013-12-12 12:30:00,43.69,43.77,43.67,43.71,258500.0,34.4469,34.51,34.4311,34.4627,258500.0
2013-12-12 13:00:00,43.71,43.77,43.71,43.72,214300.0,34.4627,34.51,34.4627,34.4705,214300.0
2013-12-12 13:30:00,43.73,43.77,43.73,43.76,151800.0,34.4784,34.51,34.4784,34.5021,151800.0
2013-12-12 14:00:00,43.76,43.87,43.76,43.85,145200.0,34.5021,34.5888,34.5021,34.573,145200.0
2013-12-12 14:30:00,43.85,43.93,43.83,43.9,118900.0,34.573,34.6361,34.5573,34.6125,118900.0
2013-12-12 15:00:00,43.91,43.91,43.84,43.89,195700.0,34.6203,34.6203,34.5651,34.6046,195700.0
2013-12-12 15:30:00,43.89,43.91,43.75,43.8,672600.0,34.6046,34.6203,34.4942,34.5336,672600.0
2013-12-13 09:30:00,43.94,44.05,43.87,43.93,231600.0,34.644,34.7307,34.5888,34.6361,231600.0
2013-12-13 10:00:00,43.94,44.01,43.84,43.92,480200.0,34.644,34.6992,34.5651,34.6282,480200.0
2013-12-13 10:30:00,43.93,44.0,43.93,43.99,129000.0,34.6361,34.6913,34.6361,34.6834,129000.0
2013-12-13 11:00:00,43.99,44.06,43.92,44.01,276600.0,34.6834,34.7386,34.6282,34.6992,276600.0
2013-12-13 11:30:00,44.01,44.05,44.0,44.01,154900.0,34.6992,34.7307,34.6913,34.6992,154900.0
2013-12-13 12:00:00,44.0,44.03,43.95,44.03,146800.0,34.6913,34.715,34.6519,34.715,146800.0
2013-12-13 12:30:00,44.03,44.03,43.97,43.97,92400.0,34.715,34.715,34.6676,34.6676,92400.0
2013-12-13 13:00:00,43.98,43.99,43.94,43.98,81500.0,34.6755,34.6834,34.644,34.6755,81500.0
2013-12-13 13:30:00,43.98,44.03,43.97,43.98,130200.0,34.6755,34.715,34.6676,34.6755,130200.0
2013-12-13 14:00:00,43.99,43.99,43.88,43.9,199300.0,34.6834,34.6834,34.5967,34.6125,199300.0
2013-12-13 14:30:00,43.89,44.01,43.89,44.0,136900.0,34.6046,34.6992,34.6046,34.6913,136900.0
2013-12-13 15:00:00,44.01,44.09,44.01,44.08,155300.0,34.6992,34.7623,34.6992,34.7544,155300.0
2013-12-13 15:30:00,44.08,44.1,43.97,43.99,697800.0,34.7544,34.7701,34.6676,34.6834,697800.0
2013-12-16 09:30:00,44.26,44.39,44.09,44.29,465100.0,34.8963,34.9988,34.7623,34.9199,465100.0
2013-12-16 10:00:00,44.3,44.33,44.2,44.2,366800.0,34.9278,34.9515,34.849,34.849,366800.0
2013-12-16 10:30:00,44.21,44.21,44.12,44.15,240900.0,34.8569,34.8569,34.7859,34.8096,240900.0
2013-12-16 11:00:00,44.15,44.18,44.07,44.17,261200.0,34.8096,34.8332,34.7465,34.8253,261200.0
2013-12-16 11:30:00,44.17,44.23,44.16,44.21,168400.0,34.8253,34.8726,34.8174,34.8569,168400.0
2013-12-16 12:00:00,44.21,44.23,44.15,44.19,147100.0,34.8569,34.8726,34.8096,34.8411,147100.0
2013-12-16 12:30:00,44.19,44.23,44.17,44.2,110600.0,34.8411,34.8726,34.8253,34.849,110600.0
2013-12-16 13:00:00,44.2,44.21,44.09,44.16,125100.0,34.849,34.8569,34.7623,34.8174,125100.0
2013-12-16 13:30:00,44.17,44.23,44.15,44.23,187700.0,34.8253,34.8726,34.8096,34.8726,187700.0
2013-12-16 14:00:00,44.23,44.3,44.22,44.27,121700.0,34.8726,34.9278,34.8648,34.9042,121700.0
2013-12-16 14:30:00,44.26,44.27,44.23,44.25,110800.0,34.8963,34.9042,34.8726,34.8884,110800.0
2013-12-16 15:00:00,44.25,44.26,44.2,44.2,115000.0,34.8884,34.8963,34.849,34.849,115000.0
2013-12-16 15:30:00,44.2,44.22,44.17,44.17,463300.0,34.849,34.8648,34.8253,34.8253,463300.0
2013-12-17 09:30:00,43.98,44.31,43.96,44.31,370500.0,34.6755,34.9357,34.6598,34.9357,370500.0
2013-12-17 10:00:00,44.3,44.31,44.19,44.28,232400.0,34.9278,34.9357,34.8411,34.9121,232400.0
2013-12-17 10:30:00,44.27,44.31,44.13,44.18,174100.0,34.9042,34.9357,34.7938,34.8332,174100.0
2013-12-17 11:00:00,44.17,44.18,44.11,44.12,299100.0,34.8253,34.8332,34.778,34.7859,299100.0
2013-12-17 11:30:00,44.13,44.19,44.13,44.18,274700.0,34.7938,34.8411,34.7938,34.8332,274700.0
2013-12-17 12:00:00,44.18,44.22,44.17,44.2,139300.0,34.8332,34.8648,34.8253,34.849,139300.0
2013-12-17 12:30:00,44.21,44.25,44.19,44.22,111600.0,34.8569,34.8884,34.8411,34.8648,111600.0
2013-12-17 13:00:00,44.22,44.27,44.18,44.27,634800.0,34.8648,34.9042,34.8332,34.9042,634800.0
2013-12-17 13:30:00,44.27,44.38,44.26,44.38,1147900.0,34.9042,34.9909,34.8963,34.9909,1147900.0
2013-12-17 14:00:00,44.37,44.48,44.37,44.46,314700.0,34.983,35.0697,34.983,35.054,314700.0
2013-12-17 14:30:00,44.46,44.47,44.4,44.44,358800.0,35.054,35.0619,35.0067,35.0382,358800.0
2013-12-17 15:00:00,44.43,44.48,44.42,44.48,236000.0,35.0303,35.0697,35.0224,35.0697,236000.0
2013-12-17 15:30:00,44.48,44.49,44.39,44.41,907300.0,35.0697,35.0776,34.9988,35.0146,907300.0
2013-12-18 09:30:00,44.57,44.57,44.38,44.39,326200.0,35.1407,35.1407,34.9909,34.9988,326200.0
2013-12-18 10:00:00,44.39,44.51,44.37,44.51,176300.0,34.9988,35.0934,34.983,35.0934,176300.0
2013-12-18 10:30:00,44.51,44.53,44.4,44.45,840900.0,35.0934,35.1092,35.0067,35.0461,840900.0
2013-12-18 11:00:00,44.45,44.49,44.44,44.44,683300.0,35.0461,35.0776,35.0382,35.0382,683300.0
2013-12-18 11:30:00,44.43,44.44,44.37,44.37,667800.0,35.0303,35.0382,34.983,34.983,667800.0
2013-12-18 12:00:00,44.37,44.4,44.35,44.4,482500.0,34.983,35.0067,34.9673,35.0067,482500.0
2013-12-18 12:30:00,44.4,44.41,44.35,44.35,502500.0,35.0067,35.0146,34.9673,34.9673,502500.0
2013-12-18 13:00:00,44.35,44.35,44.25,44.3,685100.0,34.9673,34.9673,34.8884,34.9278,685100.0
2013-12-18 13:30:00,44.3,44.44,44.26,44.36,294400.0,34.9278,35.0382,34.8963,34.9751,294400.0
2013-12-18 14:00:00,44.35,44.87,44.02,44.68,2311000.0,34.9673,35.3772,34.7071,35.2274,2311000.0
2013-12-18 14:30:00,44.69,44.92,44.66,44.8,1014700.0,35.2353,35.4167,35.2117,35.322,1014700.0
2013-12-18 15:00:00,44.8,44.93,44.75,44.84,774300.0,35.322,35.4245,35.2826,35.3536,774300.0
2013-12-18 15:30:00,44.85,45.0,44.81,45.0,1788200.0,35.3615,35.4797,35.3299,35.4797,1788200.0
2013-12-19 09:30:00,45.08,45.13,44.7,44.99,746900.0,35.5428,35.5822,35.2432,35.4719,746900.0
2013-12-19 10:00:00,44.99,45.09,44.92,45.08,552500.0,35.4719,35.5507,35.4167,35.5428,552500.0
2013-12-19 10:30:00,45.09,45.1,44.98,44.99,726100.0,35.5507,35.5586,35.464,35.4719,726100.0
2013-12-19 11:00:00,44.99,45.01,44.91,44.97,283900.0,35.4719,35.4876,35.4088,35.4561,283900.0
2013-12-19 11:30:00,44.96,45.05,44.95,45.02,207900.0,35.4482,35.5192,35.4403,35.4955,207900.0
2013-12-19 12:00:00,45.02,45.04,44.96,45.01,189400.0,35.4955,35.5113,35.4482,35.4876,189400.0
2013-12-19 12:30:00,45.02,45.05,45.0,45.05,212500.0,35.4955,35.5192,35.4797,35.5192,212500.0
2013-12-19 13:00:00,45.05,45.11,45.02,45.09,253400.0,35.5192,35.5665,35.4955,35.5507,253400.0
2013-12-19 13:30:00,45.08,45.09,45.05,45.08,420000.0,35.5428,35.5507,35.5192,35.5428,420000.0
2013-12-19 14:00:00,45.08,45.11,45.03,45.04,140900.0,35.5428,35.5665,35.5034,35.5113,140900.0
2013-12-19 14:30:00,45.03,45.06,45.01,45.06,164900.0,35.5034,35.527,35.4876,35.527,164900.0
2013-12-19 15:00:00,45.05,45.13,45.05,45.08,536500.0,35.5192,35.5822,35.5192,35.5428,536500.0
2013-12-19 15:30:00,45.08,45.14,45.04,45.11,1422700.0,35.5428,35.5901,35.5113,35.5665,1422700.0
2013-12-20 09:30:00,44.92,44.95,44.79,44.91,672300.0,35.6389,35.6627,35.5358,35.631,672300.0
2013-12-20 10:00:00,44.92,44.98,44.85,44.98,429600.0,35.6389,35.6865,35.5834,35.6865,429600.0
2013-12-20 10:30:00,44.98,45.02,44.83,44.84,196500.0,35.6865,35.7183,35.5675,35.5754,196500.0
2013-12-20 11:00:00,44.84,44.93,44.8,44.87,255600.0,35.5754,35.6468,35.5437,35.5992,255600.0
2013-12-20 11:30:00,44.88,44.97,44.88,44.94,387400.0,35.6072,35.6786,35.6072,35.6548,387400.0
2013-12-20 12:00:00,44.94,45.05,44.94,45.04,148800.0,35.6548,35.7421,35.6548,35.7341,148800.0
2013-12-20 12:30:00,45.03,45.06,45.02,45.02,266400.0,35.7262,35.75,35.7183,35.7183,266400.0
2013-12-20 13:00:00,45.03,45.07,45.02,45.02,284700.0,35.7262,35.7579,35.7183,35.7183,284700.0
2013-12-20 13:30:00,45.02,45.07,44.99,45.07,200700.0,35.7183,35.7579,35.6945,35.7579,200700.0
2013-12-20 14:00:00,45.06,45.09,45.05,45.06,500600.0,35.75,35.7738,35.7421,35.75,500600.0
2013-12-20 14:30:00,45.06,45.08,45.02,45.03,353100.0,35.75,35.7659,35.7183,35.7262,353100.0
2013-12-20 15:00:00,45.04,45.04,44.92,44.92,700600.0,35.7341,35.7341,35.6389,35.6389,700600.0
2013-12-20 15:30:00,44.92,45.02,44.91,44.93,2772800.0,35.6389,35.7183,35.631,35.6468,2772800.0
2013-12-23 09:30:00,45.17,45.17,44.98,45.04,378200.0,35.8373,35.8373,35.6865,35.7341,378200.0
2013-12-23 10:00:00,45.04,45.21,45.03,45.17,537500.0,35.7341,35.869,35.7262,35.8373,537500.0
2013-12-23 10:30:00,45.18,45.18,45.11,45.13,180200.0,35.8452,35.8452,35.7897,35.8055,180200.0
2013-12-23 11:00:00,45.13,45.18,45.12,45.15,199500.0,35.8055,35.8452,35.7976,35.8214,199500.0
2013-12-23 11:30:00,45.15,45.16,45.11,45.11,421100.0,35.8214,35.8293,35.7897,35.7897,421100.0
2013-12-23 12:00:00,45.11,45.18,45.1,45.15,108200.0,35.7897,35.8452,35.7817,35.8214,108200.0
2013-12-23 12:30:00,45.16,45.17,45.1,45.1,132600.0,35.8293,35.8373,35.7817,35.7817,132600.0
2013-12-23 13:00:00,45.1,45.12,45.08,45.11,95800.0,35.7817,35.7976,35.7659,35.7897,95800.0
2013-12-23 13:30:00,45.1,45.12,45.01,45.04,123600.0,35.7817,35.7976,35.7103,35.7341,123600.0
2013-12-23 14:00:00,45.04,45.12,45.03,45.09,218300.0,35.7341,35.7976,35.7262,35.7738,218300.0
2013-12-23 14:30:00,45.1,45.14,45.09,45.12,474400.0,35.7817,35.8135,35.7738,35.7976,474400.0
2013-12-23 15:00:00,45.12,45.16,45.11,45.15,330200.0,35.7976,35.8293,35.7897,35.8214,330200.0
2013-12-23 15:30:00,45.16,45.18,45.12,45.13,442500.0,35.8293,35.8452,35.7976,35.8055,442500.0
2013-12-24 09:30:00,45.18,45.39,45.12,45.38,445700.0,35.8452,36.0118,35.7976,36.0039,445700.0
2013-12-24 10:00:00,45.39,45.52,45.38,45.52,298600.0,36.0118,36.1149,36.0039,36.1149,298600.0
2013-12-24 10:30:00,45.5,45.57,45.49,45.55,215800.0,36.0991,36.1546,36.0911,36.1387,215800.0
2013-12-24 11:00:00,45.54,45.58,45.52,45.55,132900.0,36.1308,36.1625,36.1149,36.1387,132900.0
2013-12-24 11:30:00,45.56,45.6,45.54,45.57,248400.0,36.1467,36.1784,36.1308,36.1546,248400.0
2013-12-24 12:00:00,45.57,45.6,45.55,45.59,155600.0,36.1546,36.1784,36.1387,36.1705,155600.0
2013-12-24 12:30:00,45.58,45.63,45.56,45.63,386700.0,36.1625,36.2022,36.1467,36.2022,386700.0
2013-12-26 09:30:00,45.7,45.84,45.66,45.69,236900.0,36.2578,36.3688,36.226,36.2498,236900.0
2013-12-26 10:00:00,45.69,45.77,45.69,45.74,186600.0,36.2498,36.3133,36.2498,36.2895,186600.0
2013-12-26 10:30:00,45.74,45.79,45.71,45.78,121700.0,36.2895,36.3292,36.2657,36.3212,121700.0
2013-12-26 11:00:00,45.77,45.79,45.73,45.78,109300.0,36.3133,36.3292,36.2816,36.3212,109300.0
2013-12-26 11:30:00,45.78,45.83,45.77,45.78,88100.0,36.3212,36.3609,36.3133,36.3212,88100.0
2013-12-26 12:00:00,45.78,45.8,45.76,45.8,172000.0,36.3212,36.3371,36.3054,36.3371,172000.0
2013-12-26 12:30:00,45.8,45.83,45.78,45.79,121300.0,36.3371,36.3609,36.3212,36.3292,121300.0
2013-12-26 13:00:00,45.79,45.83,45.78,45.82,104400.0,36.3292,36.3609,36.3212,36.353,104400.0
2013-12-26 13:30:00,45.82,45.88,45.81,45.87,100700.0,36.353,36.4006,36.345,36.3926,100700.0
2013-12-26 14:00:00,45.88,45.9,45.87,45.9,178300.0,36.4006,36.4164,36.3926,36.4164,178300.0
2013-12-26 14:30:00,45.9,45.91,45.85,45.88,144500.0,36.4164,36.4244,36.3768,36.4006,144500.0
2013-12-26 15:00:00,45.88,45.93,45.88,45.9,103400.0,36.4006,36.4402,36.4006,36.4164,103400.0
2013-12-26 15:30:00,45.91,45.93,45.86,45.88,394200.0,36.4244,36.4402,36.3847,36.4006,394200.0
2013-12-27 09:30:00,46.1,46.1,45.89,45.95,164400.0,36.5751,36.5751,36.4085,36.4561,164400.0
2013-12-27 10:00:00,45.94,46.05,45.94,46.05,259700.0,36.4482,36.5354,36.4482,36.5354,259700.0
2013-12-27 10:30:00,46.06,46.07,45.93,45.94,112700.0,36.5434,36.5513,36.4402,36.4482,112700.0
2013-12-27 11:00:00,45.94,46.04,45.93,46.02,148700.0,36.4482,36.5275,36.4402,36.5116,148700.0
2013-12-27 11:30:00,46.03,46.06,46.0,46.03,113900.0,36.5196,36.5434,36.4958,36.5196,113900.0
2013-12-27 12:00:00,46.03,46.04,45.99,46.01,95700.0,36.5196,36.5275,36.4878,36.5037,95700.0
2013-12-27 12:30:00,46.01,46.01,45.93,45.93,85500.0,36.5037,36.5037,36.4402,36.4402,85500.0
2013-12-27 13:00:00,45.94,45.98,45.93,45.96,49800.0,36.4482,36.4799,36.4402,36.464,49800.0
2013-12-27 13:30:00,45.97,46.02,45.96,46.02,82000.0,36.472,36.5116,36.464,36.5116,82000.0
2013-12-27 14:00:00,46.02,46.06,46.0,46.05,87800.0,36.5116,36.5434,36.4958,36.5354,87800.0
2013-12-27 14:30:00,46.05,46.05,46.0,46.0,87900.0,36.5354,36.5354,36.4958,36.4958,87900.0
2013-12-27 15:00:00,46.01,46.04,45.99,46.03,110500.0,36.5037,36.5275,36.4878,36.5196,110500.0
2013-12-27 15:30:00,46.04,46.07,46.01,46.03,381800.0,36.5275,36.5513,36.5037,36.5196,381800.0
2013-12-30 09:30:00,46.04,46.13,45.95,46.06,285400.0,36.5275,36.5989,36.4561,36.5434,285400.0
2013-12-30 10:00:00,46.06,46.09,45.96,45.97,174200.0,36.5434,36.5672,36.464,36.472,174200.0
2013-12-30 10:30:00,45.97,46.02,45.96,46.0,98200.0,36.472,36.5116,36.464,36.4958,98200.0
2013-12-30 11:00:00,45.99,46.07,45.99,46.06,114200.0,36.4878,36.5513,36.4878,36.5434,114200.0
2013-12-30 11:30:00,46.06,46.11,46.05,46.09,136900.0,36.5434,36.583,36.5354,36.5672,136900.0
2013-12-30 12:00:00,46.09,46.12,46.06,46.06,110800.0,36.5672,36.591,36.5434,36.5434,110800.0
2013-12-30 12:30:00,46.06,46.08,46.03,46.07,135000.0,36.5434,36.5592,36.5196,36.5513,135000.0
2013-12-30 13:00:00,46.07,46.11,46.06,46.08,137200.0,36.5513,36.583,36.5434,36.5592,137200.0
2013-12-30 13:30:00,46.09,46.1,46.06,46.07,98700.0,36.5672,36.5751,36.5434,36.5513,98700.0
2013-12-30 14:00:00,46.08,46.11,46.06,46.08,130300.0,36.5592,36.583,36.5434,36.5592,130300.0
2013-12-30 14:30:00,46.08,46.12,46.07,46.09,94600.0,36.5592,36.591,36.5513,36.5672,94600.0
2013-12-30 15:00:00,46.09,46.1,46.05,46.05,303500.0,36.5672,36.5751,36.5354,36.5354,303500.0
2013-12-30 15:30:00,46.04,46.06,46.02,46.05,323400.0,36.5275,36.5434,36.5116,36.5354,323400.0
2013-12-31 09:30:00,46.13,46.17,46.0,46.15,454300.0,36.5989,36.6306,36.4958,36.6148,454300.0
2013-12-31 10:00:00,46.15,46.21,46.08,46.08,278800.0,36.6148,36.6624,36.5592,36.5592,278800.0
2013-12-31 10:30:00,46.09,46.11,46.03,46.06,193900.0,36.5672,36.583,36.5196,36.5434,193900.0
2013-12-31 11:00:00,46.07,46.13,46.07,46.12,136900.0,36.5513,36.5989,36.5513,36.591,136900.0
2013-12-31 11:30:00,46.12,46.13,46.06,46.07,133600.0,36.591,36.5989,36.5434,36.5513,133600.0
2013-12-31 12:00:00,46.07,46.1,46.05,46.05,220100.0,36.5513,36.5751,36.5354,36.5354,220100.0
2013-12-31 12:30:00,46.06,46.11,46.03,46.05,239300.0,36.5434,36.583,36.5196,36.5354,239300.0
2013-12-31 13:00:00,46.05,46.05,46.01,46.04,193200.0,36.5354,36.5354,36.5037,36.5275,193200.0
2013-12-31 13:30:00,46.03,46.07,46.03,46.05,149100.0,36.5196,36.5513,36.5196,36.5354,149100.0
2013-12-31 14:00:00,46.06,46.07,46.0,46.01,112600.0,36.5434,36.5513,36.4958,36.5037,112600.0
2013-12-31 14:30:00,46.01,46.04,45.98,46.04,203900.0,36.5037,36.5275,36.4799,36.5275,203900.0
2013-12-31 15:00:00,46.04,46.08,46.01,46.07,147300.0,36.5275,36.5592,36.5037,36.5513,147300.0
2013-12-31 15:30:00,46.07,46.21,46.07,46.17,633400.0,36.5513,36.6624,36.5513,36.6306,633400.0
2014-01-02 09:30:00,45.94,46.11,45.93,46.06,1102300.0,36.4482,36.583,36.4402,36.5434,1102300.0
2014-01-02 10:00:00,46.06,46.07,45.9,46.02,546000.0,36.5434,36.5513,36.4164,36.5116,546000.0
2014-01-02 10:30:00,46.03,46.13,46.01,46.07,366900.0,36.5196,36.5989,36.5037,36.5513,366900.0
2014-01-02 11:00:00,46.07,46.09,46.01,46.03,330000.0,36.5513,36.5672,36.5037,36.5196,330000.0
2014-01-02 11:30:00,46.04,46.05,45.84,45.88,376000.0,36.5275,36.5354,36.3688,36.4006,376000.0
2014-01-02 12:00:00,45.87,45.92,45.8,45.8,433400.0,36.3926,36.4323,36.3371,36.3371,433400.0
2014-01-02 12:30:00,45.8,45.82,45.72,45.82,254000.0,36.3371,36.353,36.2736,36.353,254000.0
2014-01-02 13:00:00,45.82,45.84,45.75,45.77,186600.0,36.353,36.3688,36.2974,36.3133,186600.0
2014-01-02 13:30:00,45.77,45.81,45.74,45.8,358400.0,36.3133,36.345,36.2895,36.3371,358400.0
2014-01-02 14:00:00,45.8,45.89,45.76,45.81,1003400.0,36.3371,36.4085,36.3054,36.345,1003400.0
2014-01-02 14:30:00,45.81,45.89,45.81,45.84,440200.0,36.345,36.4085,36.345,36.3688,440200.0
2014-01-02 15:00:00,45.83,45.89,45.81,45.85,376700.0,36.3609,36.4085,36.345,36.3768,376700.0
2014-01-02 15:30:00,45.86,45.9,45.81,45.84,1167200.0,36.3847,36.4164,36.345,36.3688,1167200.0
2014-01-03 09:30:00,45.91,45.95,45.77,45.89,519800.0,36.4244,36.4561,36.3133,36.4085,519800.0
2014-01-03 10:00:00,45.9,45.92,45.83,45.89,729600.0,36.4164,36.4323,36.3609,36.4085,729600.0
2014-01-03 10:30:00,45.88,45.92,45.87,45.91,143500.0,36.4006,36.4323,36.3926,36.4244,143500.0
2014-01-03 11:00:00,45.91,45.93,45.81,45.83,357300.0,36.4244,36.4402,36.345,36.3609,357300.0
2014-01-03 11:30:00,45.82,45.86,45.77,45.79,300800.0,36.353,36.3847,36.3133,36.3292,300800.0
2014-01-03 12:00:00,45.79,45.82,45.77,45.8,223200.0,36.3292,36.353,36.3133,36.3371,223200.0
2014-01-03 12:30:00,45.8,45.83,45.78,45.78,123600.0,36.3371,36.3609,36.3212,36.3212,123600.0
2014-01-03 13:00:00,45.78,45.82,45.78,45.8,84500.0,36.3212,36.353,36.3212,36.3371,84500.0
2014-01-03 13:30:00,45.79,45.79,45.75,45.77,64100.0,36.3292,36.3292,36.2974,36.3133,64100.0
2014-01-03 14:00:00,45.77,45.8,45.75,45.78,197000.0,36.3133,36.3371,36.2974,36.3212,197000.0
2014-01-03 14:30:00,45.79,45.86,45.76,45.82,243000.0,36.3292,36.3847,36.3054,36.353,243000.0
2014-01-03 15:00:00,45.82,45.9,45.81,45.87,142400.0,36.353,36.4164,36.345,36.3926,142400.0
2014-01-03 15:30:00,45.87,45.89,45.72,45.74,985300.0,36.3926,36.4085,36.2736,36.2895,985300.0
2014-01-06 09:30:00,45.84,45.85,45.63,45.68,475800.0,36.3688,36.3768,36.2022,36.2419,475800.0
2014-01-06 10:00:00,45.69,45.72,45.63,45.64,224900.0,36.2498,36.2736,36.2022,36.2102,224900.0
2014-01-06 10:30:00,45.64,45.67,45.5,45.52,180300.0,36.2102,36.234,36.0991,36.1149,180300.0
2014-01-06 11:00:00,45.51,45.52,45.4,45.44,481400.0,36.107,36.1149,36.0197,36.0515,481400.0
2014-01-06 11:30:00,45.45,45.47,45.39,45.45,483100.0,36.0594,36.0753,36.0118,36.0594,483100.0
2014-01-06 12:00:00,45.45,45.48,45.42,45.43,251700.0,36.0594,36.0832,36.0356,36.0435,251700.0
2014-01-06 12:30:00,45.42,45.44,45.38,45.4,143100.0,36.0356,36.0515,36.0039,36.0197,143100.0
2014-01-06 13:00:00,45.41,45.49,45.38,45.47,329300.0,36.0277,36.0911,36.0039,36.0753,329300.0
2014-01-06 13:30:00,45.47,45.55,45.44,45.53,148900.0,36.0753,36.1387,36.0515,36.1229,148900.0
2014-01-06 14:00:00,45.53,45.54,45.49,45.51,146000.0,36.1229,36.1308,36.0911,36.107,146000.0
2014-01-06 14:30:00,45.51,45.58,45.51,45.57,166700.0,36.107,36.1625,36.107,36.1546,166700.0
2014-01-06 15:00:00,45.57,45.58,45.53,45.55,261600.0,36.1546,36.1625,36.1229,36.1387,261600.0
2014-01-06 15:30:00,45.56,45.56,45.47,45.48,705300.0,36.1467,36.1467,36.0753,36.0832,705300.0
2014-01-07 09:30:00,45.5,45.78,45.39,45.44,339600.0,36.0991,36.3212,36.0118,36.0515,339600.0
2014-01-07 10:00:00,45.43,45.46,45.38,45.44,485600.0,36.0435,36.0673,36.0039,36.0515,485600.0
2014-01-07 10:30:00,45.45,45.5,45.43,45.49,343400.0,36.0594,36.0991,36.0435,36.0911,343400.0
2014-01-07 11:00:00,45.49,45.5,45.41,45.41,499200.0,36.0911,36.0991,36.0277,36.0277,499200.0
2014-01-07 11:30:00,45.41,45.44,45.33,45.33,213700.0,36.0277,36.0515,35.9642,35.9642,213700.0
2014-01-07 12:00:00,45.33,45.35,45.28,45.32,106700.0,35.9642,35.9801,35.9245,35.9563,106700.0
2014-01-07 12:30:00,45.32,45.41,45.32,45.4,343200.0,35.9563,36.0277,35.9563,36.0197,343200.0
2014-01-07 13:00:00,45.4,45.43,45.38,45.4,48700.0,36.0197,36.0435,36.0039,36.0197,48700.0
2014-01-07 13:30:00,45.4,45.45,45.37,45.38,369500.0,36.0197,36.0594,35.9959,36.0039,369500.0
2014-01-07 14:00:00,45.37,45.37,45.3,45.37,138700.0,35.9959,35.9959,35.9404,35.9959,138700.0
2014-01-07 14:30:00,45.37,45.41,45.36,45.38,113800.0,35.9959,36.0277,35.988,36.0039,113800.0
2014-01-07 15:00:00,45.37,45.46,45.37,45.46,250400.0,35.9959,36.0673,35.9959,36.0673,250400.0
2014-01-07 15:30:00,45.46,45.48,45.4,45.41,449000.0,36.0673,36.0832,36.0197,36.0277,449000.0
2014-01-08 09:30:00,45.48,45.64,45.3,45.45,756400.0,36.0832,36.2102,35.9404,36.0594,756400.0
2014-01-08 10:00:00,45.45,45.62,45.41,45.59,355000.0,36.0594,36.1943,36.0277,36.1705,355000.0
2014-01-08 10:30:00,45.61,45.65,45.57,45.63,158900.0,36.1863,36.2181,36.1546,36.2022,158900.0
2014-01-08 11:00:00,45.64,45.67,45.59,45.67,154400.0,36.2102,36.234,36.1705,36.234,154400.0
2014-01-08 11:30:00,45.66,45.74,45.65,45.71,113000.0,36.226,36.2895,36.2181,36.2657,113000.0
2014-01-08 12:00:00,45.71,45.73,45.67,45.67,90500.0,36.2657,36.2816,36.234,36.234,90500.0
2014-01-08 12:30:00,45.66,45.67,45.57,45.6,372000.0,36.226,36.234,36.1546,36.1784,372000.0
2014-01-08 13:00:00,45.61,45.68,45.58,45.63,122000.0,36.1863,36.2419,36.1625,36.2022,122000.0
2014-01-08 13:30:00,45.63,45.65,45.58,45.59,136000.0,36.2022,36.2181,36.1625,36.1705,136000.0
2014-01-08 14:00:00,45.6,45.63,45.5,45.56,568600.0,36.1784,36.2022,36.0991,36.1467,568600.0
2014-01-08 14:30:00,45.56,45.59,45.53,45.54,172600.0,36.1467,36.1705,36.1229,36.1308,172600.0
2014-01-08 15:00:00,45.55,45.57,45.48,45.51,207800.0,36.1387,36.1546,36.0832,36.107,207800.0
2014-01-08 15:30:00,45.5,45.68,45.5,45.66,680700.0,36.0991,36.2419,36.0991,36.226,680700.0
2014-01-09 09:30:00,45.7,45.83,45.68,45.72,340300.0,36.2578,36.3609,36.2419,36.2736,340300.0
2014-01-09 10:00:00,45.73,45.74,45.59,45.6,487200.0,36.2816,36.2895,36.1705,36.1784,487200.0
2014-01-09 10:30:00,45.6,45.61,45.4,45.46,230400.0,36.1784,36.1863,36.0197,36.0673,230400.0
2014-01-09 11:00:00,45.45,45.45,45.32,45.4,361700.0,36.0594,36.0594,35.9563,36.0197,361700.0
2014-01-09 11:30:00,45.4,45.45,45.38,45.42,164100.0,36.0197,36.0594,36.0039,36.0356,164100.0
2014-01-09 12:00:00,45.41,45.46,45.38,45.45,88600.0,36.0277,36.0673,36.0039,36.0594,88600.0
2014-01-09 12:30:00,45.44,45.56,45.44,45.56,92900.0,36.0515,36.1467,36.0515,36.1467,92900.0
2014-01-09 13:00:00,45.56,45.57,45.49,45.51,76800.0,36.1467,36.1546,36.0911,36.107,76800.0
2014-01-09 13:30:00,45.51,45.53,45.43,45.44,247600.0,36.107,36.1229,36.0435,36.0515,247600.0
2014-01-09 14:00:00,45.44,45.45,45.37,45.41,237000.0,36.0515,36.0594,35.9959,36.0277,237000.0
2014-01-09 14:30:00,45.4,45.45,45.37,45.43,273300.0,36.0197,36.0594,35.9959,36.0435,273300.0
2014-01-09 15:00:00,45.43,45.5,45.42,45.49,226000.0,36.0435,36.0991,36.0356,36.0911,226000.0
2014-01-09 15:30:00,45.49,45.52,45.47,45.5,676800.0,36.0911,36.1149,36.0753,36.0991,676800.0
2014-01-10 09:30:00,45.59,45.65,45.51,45.52,482400.0,36.1705,36.2181,36.107,36.1149,482400.0
2014-01-10 10:00:00,45.53,45.54,45.43,45.46,182000.0,36.1229,36.1308,36.0435,36.0673,182000.0
2014-01-10 10:30:00,45.46,45.51,45.43,45.46,113100.0,36.0673,36.107,36.0435,36.0673,113100.0
2014-01-10 11:00:00,45.46,45.48,45.37,45.45,197600.0,36.0673,36.0832,35.9959,36.0594,197600.0
2014-01-10 11:30:00,45.45,45.5,45.42,45.48,188900.0,36.0594,36.0991,36.0356,36.0832,188900.0
2014-01-10 12:00:00,45.48,45.6,45.48,45.55,252700.0,36.0832,36.1784,36.0832,36.1387,252700.0
2014-01-10 12:30:00,45.56,45.65,45.54,45.6,232900.0,36.1467,36.2181,36.1308,36.1784,232900.0
2014-01-10 13:00:00,45.6,45.66,45.58,45.64,108700.0,36.1784,36.226,36.1625,36.2102,108700.0
2014-01-10 13:30:00,45.65,45.66,45.59,45.61,154000.0,36.2181,36.226,36.1705,36.1863,154000.0
2014-01-10 14:00:00,45.61,45.62,45.58,45.58,91100.0,36.1863,36.1943,36.1625,36.1625,91100.0
2014-01-10 14:30:00,45.58,45.62,45.55,45.55,88300.0,36.1625,36.1943,36.1387,36.1387,88300.0
2014-01-10 15:00:00,45.55,45.64,45.55,45.62,233400.0,36.1387,36.2102,36.1387,36.1943,233400.0
2014-01-10 15:30:00,45.63,45.69,45.61,45.66,591800.0,36.2022,36.2498,36.1863,36.226,591800.0
2014-01-13 09:30:00,45.47,45.61,45.44,45.53,384000.0,36.0753,36.1863,36.0515,36.1229,384000.0
2014-01-13 10:00:00,45.54,45.6,45.51,45.6,175500.0,36.1308,36.1784,36.107,36.1784,175500.0
2014-01-13 10:30:00,45.6,45.61,45.51,45.52,91100.0,36.1784,36.1863,36.107,36.1149,91100.0
2014-01-13 11:00:00,45.52,45.53,45.45,45.53,148700.0,36.1149,36.1229,36.0594,36.1229,148700.0
2014-01-13 11:30:00,45.53,45.6,45.51,45.53,168800.0,36.1229,36.1784,36.107,36.1229,168800.0
2014-01-13 12:00:00,45.53,45.54,45.42,45.43,164200.0,36.1229,36.1308,36.0356,36.0435,164200.0
2014-01-13 12:30:00,45.43,45.46,45.36,45.36,190000.0,36.0435,36.0673,35.988,35.988,190000.0
2014-01-13 13:00:00,45.36,45.38,45.26,45.34,256000.0,35.988,36.0039,35.9087,35.9721,256000.0
2014-01-13 13:30:00,45.32,45.32,45.23,45.27,184600.0,35.9563,35.9563,35.8849,35.9166,184600.0
2014-01-13 14:00:00,45.28,45.28,45.16,45.2,169600.0,35.9245,35.9245,35.8293,35.8611,169600.0
2014-01-13 14:30:00,45.19,45.2,45.09,45.11,308200.0,35.8531,35.8611,35.7738,35.7897,308200.0
2014-01-13 15:00:00,45.11,45.11,44.97,45.04,422300.0,35.7897,35.7897,35.6786,35.7341,422300.0
2014-01-13 15:30:00,45.04,45.06,44.96,45.02,1577200.0,35.7341,35.75,35.6706,35.7183,1577200.0
2014-01-14 09:30:00,45.15,45.28,45.1,45.16,407700.0,35.8214,35.9245,35.7817,35.8293,407700.0
2014-01-14 10:00:00,45.16,45.29,45.16,45.28,201900.0,35.8293,35.9325,35.8293,35.9245,201900.0
2014-01-14 10:30:00,45.29,45.39,45.26,45.38,295400.0,35.9325,36.0118,35.9087,36.0039,295400.0
2014-01-14 11:00:00,45.38,45.49,45.38,45.42,171200.0,36.0039,36.0911,36.0039,36.0356,171200.0
2014-01-14 11:30:00,45.42,45.44,45.38,45.42,157000.0,36.0356,36.0515,36.0039,36.0356,157000.0
2014-01-14 12:00:00,45.43,45.57,45.43,45.55,208200.0,36.0435,36.1546,36.0435,36.1387,208200.0
2014-01-14 12:30:00,45.56,45.6,45.52,45.58,137600.0,36.1467,36.1784,36.1149,36.1625,137600.0
2014-01-14 13:00:00,45.59,45.62,45.51,45.53,176800.0,36.1705,36.1943,36.107,36.1229,176800.0
2014-01-14 13:30:00,45.53,45.58,45.49,45.51,208000.0,36.1229,36.1625,36.0911,36.107,208000.0
2014-01-14 14:00:00,45.51,45.56,45.48,45.56,189200.0,36.107,36.1467,36.0832,36.1467,189200.0
2014-01-14 14:30:00,45.57,45.63,45.55,45.57,338400.0,36.1546,36.2022,36.1387,36.1546,338400.0
2014-01-14 15:00:00,45.58,45.7,45.57,45.7,261800.0,36.1625,36.2578,36.1546,36.2578,261800.0
2014-01-14 15:30:00,45.69,45.7,45.58,45.66,762800.0,36.2498,36.2578,36.1625,36.226,762800.0
2014-01-15 09:30:00,45.67,45.86,45.67,45.82,358100.0,36.234,36.3847,36.234,36.353,358100.0
2014-01-15 10:00:00,45.83,45.9,45.82,45.9,136200.0,36.3609,36.4164,36.353,36.4164,136200.0
2014-01-15 10:30:00,45.9,45.93,45.85,45.88,680300.0,36.4164,36.4402,36.3768,36.4006,680300.0
2014-01-15 11:00:00,45.9,46.0,45.87,45.91,200300.0,36.4164,36.4958,36.3926,36.4244,200300.0
2014-01-15 11:30:00,45.91,45.93,45.87,45.9,90300.0,36.4244,36.4402,36.3926,36.4164,90300.0
2014-01-15 12:00:00,45.91,45.96,45.91,45.93,361700.0,36.4244,36.464,36.4244,36.4402,361700.0
2014-01-15 12:30:00,45.94,45.97,45.89,45.94,232300.0,36.4482,36.472,36.4085,36.4482,232300.0
2014-01-15 13:00:00,45.94,45.96,45.86,45.89,132300.0,36.4482,36.464,36.3847,36.4085,132300.0
2014-01-15 13:30:00,45.89,45.94,45.87,45.93,166500.0,36.4085,36.4482,36.3926,36.4402,166500.0
2014-01-15 14:00:00,45.93,45.99,45.91,45.97,125300.0,36.4402,36.4878,36.4244,36.472,125300.0
2014-01-15 14:30:00,45.97,46.02,45.95,46.01,110900.0,36.472,36.5116,36.4561,36.5037,110900.0
2014-01-15 15:00:00,46.01,46.01,45.91,45.93,161000.0,36.5037,36.5037,36.4244,36.4402,161000.0
2014-01-15 15:30:00,45.92,45.98,45.92,45.95,583900.0,36.4323,36.4799,36.4323,36.4561,583900.0
2014-01-16 09:30:00,45.84,46.0,45.81,45.93,401400.0,36.3688,36.4958,36.345,36.4402,401400.0
2014-01-16 10:00:00,45.93,45.97,45.84,45.85,307700.0,36.4402,36.472,36.3688,36.3768,307700.0
2014-01-16 10:30:00,45.85,45.9,45.81,45.88,319700.0,36.3768,36.4164,36.345,36.4006,319700.0
2014-01-16 11:00:00,45.87,45.9,45.84,45.9,119900.0,36.3926,36.4164,36.3688,36.4164,119900.0
2014-01-16 11:30:00,45.9,45.94,45.86,45.93,121300.0,36.4164,36.4482,36.3847,36.4402,121300.0
2014-01-16 12:00:00,45.93,45.94,45.86,45.94,127100.0,36.4402,36.4482,36.3847,36.4482,127100.0
2014-01-16 12:30:00,45.93,46.0,45.92,45.97,65700.0,36.4402,36.4958,36.4323,36.472,65700.0
2014-01-16 13:00:00,45.96,46.02,45.93,46.0,74500.0,36.464,36.5116,36.4402,36.4958,74500.0
2014-01-16 13:30:00,46.0,46.02,45.96,46.0,132300.0,36.4958,36.5116,36.464,36.4958,132300.0
2014-01-16 14:00:00,45.99,46.04,45.99,46.02,201700.0,36.4878,36.5275,36.4878,36.5116,201700.0
2014-01-16 14:30:00,46.03,46.05,46.01,46.03,96900.0,36.5196,36.5354,36.5037,36.5196,96900.0
2014-01-16 15:00:00,46.03,46.03,45.96,45.97,159900.0,36.5196,36.5196,36.464,36.472,159900.0
2014-01-16 15:30:00,45.98,46.03,45.94,46.01,850100.0,36.4799,36.5196,36.4482,36.5037,850100.0
2014-01-17 09:30:00,46.06,46.13,45.89,45.98,388400.0,36.5434,36.5989,36.4085,36.4799,388400.0
2014-01-17 10:00:00,45.99,46.09,45.95,46.07,790100.0,36.4878,36.5672,36.4561,36.5513,790100.0
2014-01-17 10:30:00,46.08,46.08,45.98,46.06,548800.0,36.5592,36.5592,36.4799,36.5434,548800.0
2014-01-17 11:00:00,46.07,46.13,46.04,46.04,424900.0,36.5513,36.5989,36.5275,36.5275,424900.0
2014-01-17 11:30:00,46.05,46.09,46.04,46.09,142000.0,36.5354,36.5672,36.5275,36.5672,142000.0
2014-01-17 12:00:00,46.08,46.12,46.07,46.12,191600.0,36.5592,36.591,36.5513,36.591,191600.0
2014-01-17 12:30:00,46.12,46.12,46.06,46.07,72000.0,36.591,36.591,36.5434,36.5513,72000.0
2014-01-17 13:00:00,46.08,46.09,45.98,46.06,269800.0,36.5592,36.5672,36.4799,36.5434,269800.0
2014-01-17 13:30:00,46.06,46.06,46.01,46.04,72300.0,36.5434,36.5434,36.5037,36.5275,72300.0
2014-01-17 14:00:00,46.04,46.05,45.99,45.99,142200.0,36.5275,36.5354,36.4878,36.4878,142200.0
2014-01-17 14:30:00,46.0,46.0,45.94,45.95,187200.0,36.4958,36.4958,36.4482,36.4561,187200.0
2014-01-17 15:00:00,45.96,45.99,45.9,45.9,359300.0,36.464,36.4878,36.4164,36.4164,359300.0
2014-01-17 15:30:00,45.9,45.94,45.86,45.9,1168100.0,36.4164,36.4482,36.3847,36.4164,1168100.0
2014-01-21 09:30:00,46.4,46.57,46.35,46.39,1019900.0,36.8131,36.948,36.7735,36.8052,1019900.0
2014-01-21 10:00:00,46.39,46.45,46.19,46.23,704400.0,36.8052,36.8528,36.6465,36.6782,704400.0
2014-01-21 10:30:00,46.22,46.22,46.16,46.17,214300.0,36.6703,36.6703,36.6227,36.6306,214300.0
2014-01-21 11:00:00,46.16,46.18,45.98,46.03,436600.0,36.6227,36.6386,36.4799,36.5196,436600.0
2014-01-21 11:30:00,46.02,46.09,46.0,46.09,188400.0,36.5116,36.5672,36.4958,36.5672,188400.0
2014-01-21 12:00:00,46.09,46.22,46.04,46.16,265800.0,36.5672,36.6703,36.5275,36.6227,265800.0
2014-01-21 12:30:00,46.16,46.22,46.15,46.22,246600.0,36.6227,36.6703,36.6148,36.6703,246600.0
2014-01-21 13:00:00,46.22,46.25,46.19,46.19,198700.0,36.6703,36.6941,36.6465,36.6465,198700.0
2014-01-21 13:30:00,46.2,46.26,46.19,46.2,198000.0,36.6544,36.7021,36.6465,36.6544,198000.0
2014-01-21 14:00:00,46.2,46.22,46.16,46.17,164700.0,36.6544,36.6703,36.6227,36.6306,164700.0
2014-01-21 14:30:00,46.17,46.23,46.13,46.16,123100.0,36.6306,36.6782,36.5989,36.6227,123100.0
2014-01-21 15:00:00,46.15,46.19,46.14,46.15,261900.0,36.6148,36.6465,36.6068,36.6148,261900.0
2014-01-21 15:30:00,46.16,46.19,46.12,46.16,873400.0,36.6227,36.6465,36.591,36.6227,873400.0
2014-01-22 09:30:00,46.16,46.25,45.9,45.91,738200.0,36.6227,36.6941,36.4164,36.4244,738200.0
2014-01-22 10:00:00,45.92,46.0,45.9,45.96,480100.0,36.4323,36.4958,36.4164,36.464,480100.0
2014-01-22 10:30:00,45.96,45.97,45.84,45.85,366900.0,36.464,36.472,36.3688,36.3768,366900.0
2014-01-22 11:00:00,45.85,45.89,45.83,45.84,100900.0,36.3768,36.4085,36.3609,36.3688,100900.0
2014-01-22 11:30:00,45.84,45.85,45.74,45.74,134200.0,36.3688,36.3768,36.2895,36.2895,134200.0
2014-01-22 12:00:00,45.75,45.76,45.68,45.7,372100.0,36.2974,36.3054,36.2419,36.2578,372100.0
2014-01-22 12:30:00,45.7,45.71,45.63,45.66,171100.0,36.2578,36.2657,36.2022,36.226,171100.0
2014-01-22 13:00:00,45.67,45.77,45.67,45.76,258400.0,36.234,36.3133,36.234,36.3054,258400.0
2014-01-22 13:30:00,45.76,45.77,45.7,45.74,167600.0,36.3054,36.3133,36.2578,36.2895,167600.0
2014-01-22 14:00:00,45.74,45.79,45.73,45.78,333300.0,36.2895,36.3292,36.2816,36.3212,333300.0
2014-01-22 14:30:00,45.78,45.8,45.73,45.76,159400.0,36.3212,36.3371,36.2816,36.3054,159400.0
2014-01-22 15:00:00,45.76,45.79,45.73,45.75,227800.0,36.3054,36.3292,36.2816,36.2974,227800.0
2014-01-22 15:30:00,45.75,45.8,45.73,45.76,600300.0,36.2974,36.3371,36.2816,36.3054,600300.0
2014-01-23 09:30:00,45.59,45.64,45.28,45.33,516100.0,36.1705,36.2102,35.9245,35.9642,516100.0
2014-01-23 10:00:00,45.33,45.43,45.25,45.26,500500.0,35.9642,36.0435,35.9007,35.9087,500500.0
2014-01-23 10:30:00,45.27,45.28,45.16,45.17,196600.0,35.9166,35.9245,35.8293,35.8373,196600.0
2014-01-23 11:00:00,45.16,45.18,45.09,45.11,392500.0,35.8293,35.8452,35.7738,35.7897,392500.0
2014-01-23 11:30:00,45.11,45.16,45.11,45.16,415400.0,35.7897,35.8293,35.7897,35.8293,415400.0
2014-01-23 12:00:00,45.16,45.16,45.0,45.03,403000.0,35.8293,35.8293,35.7024,35.7262,403000.0
2014-01-23 12:30:00,45.02,45.07,44.97,44.98,728800.0,35.7183,35.7579,35.6786,35.6865,728800.0
2014-01-23 13:00:00,44.98,45.0,44.85,44.87,369000.0,35.6865,35.7024,35.5834,35.5992,369000.0
2014-01-23 13:30:00,44.86,44.88,44.77,44.78,277300.0,35.5913,35.6072,35.5199,35.5278,277300.0
2014-01-23 14:00:00,44.78,44.88,44.78,44.86,400800.0,35.5278,35.6072,35.5278,35.5913,400800.0
2014-01-23 14:30:00,44.87,45.01,44.85,45.0,287600.0,35.5992,35.7103,35.5834,35.7024,287600.0
2014-01-23 15:00:00,45.0,45.03,44.95,45.01,357800.0,35.7024,35.7262,35.6627,35.7103,357800.0
2014-01-23 15:30:00,45.01,45.11,44.99,45.09,1343100.0,35.7103,35.7897,35.6945,35.7738,1343100.0
2014-01-24 09:30:00,44.69,44.72,44.54,44.59,715700.0,35.4564,35.4802,35.3374,35.3771,715700.0
2014-01-24 10:00:00,44.59,44.63,44.49,44.5,930900.0,35.3771,35.4088,35.2978,35.3057,930900.0
2014-01-24 10:30:00,44.5,44.5,44.25,44.27,548100.0,35.3057,35.3057,35.1073,35.1232,548100.0
2014-01-24 11:00:00,44.26,44.33,44.09,44.1,699300.0,35.1153,35.1708,34.9804,34.9883,699300.0
2014-01-24 11:30:00,44.1,44.23,44.06,44.22,694600.0,34.9883,35.0915,34.9566,35.0835,694600.0
2014-01-24 12:00:00,44.23,44.23,44.06,44.1,967300.0,35.0915,35.0915,34.9566,34.9883,967300.0
2014-01-24 12:30:00,44.1,44.15,44.06,44.14,260900.0,34.9883,35.028,34.9566,35.0201,260900.0
2014-01-24 13:00:00,44.13,44.19,44.11,44.14,107700.0,35.0121,35.0597,34.9963,35.0201,107700.0
2014-01-24 13:30:00,44.13,44.18,44.11,44.14,190000.0,35.0121,35.0518,34.9963,35.0201,190000.0
2014-01-24 14:00:00,44.13,44.14,43.95,43.97,412100.0,35.0121,35.0201,34.8693,34.8852,412100.0
2014-01-24 14:30:00,43.98,44.09,43.98,44.05,741600.0,34.8931,34.9804,34.8931,34.9487,741600.0
2014-01-24 15:00:00,44.04,44.05,43.91,43.95,777800.0,34.9407,34.9487,34.8376,34.8693,777800.0
2014-01-24 15:30:00,43.95,44.04,43.85,43.85,2468600.0,34.8693,34.9407,34.79,34.79,2468600.0
2014-01-27 09:30:00,43.93,44.08,43.87,43.96,505200.0,34.8535,34.9725,34.8059,34.8773,505200.0
2014-01-27 10:00:00,43.97,43.98,43.58,43.59,563700.0,34.8852,34.8931,34.5758,34.5837,563700.0
2014-01-27 10:30:00,43.59,43.75,43.58,43.66,417600.0,34.5837,34.7107,34.5758,34.6392,417600.0
2014-01-27 11:00:00,43.66,43.73,43.61,43.64,587800.0,34.6392,34.6948,34.5996,34.6234,587800.0
2014-01-27 11:30:00,43.64,43.68,43.54,43.58,266500.0,34.6234,34.6551,34.544,34.5758,266500.0
2014-01-27 12:00:00,43.58,43.59,43.37,43.45,488300.0,34.5758,34.5837,34.4092,34.4726,488300.0
2014-01-27 12:30:00,43.44,43.5,43.41,43.43,338200.0,34.4647,34.5123,34.4409,34.4568,338200.0
2014-01-27 13:00:00,43.42,43.63,43.42,43.6,354700.0,34.4488,34.6154,34.4488,34.5916,354700.0
2014-01-27 13:30:00,43.61,43.76,43.56,43.71,239300.0,34.5996,34.7186,34.5599,34.6789,239300.0
2014-01-27 14:00:00,43.71,43.88,43.69,43.88,590900.0,34.6789,34.8138,34.663,34.8138,590900.0
2014-01-27 14:30:00,43.88,44.02,43.88,43.98,316000.0,34.8138,34.9249,34.8138,34.8931,316000.0
2014-01-27 15:00:00,43.98,43.99,43.86,43.87,152900.0,34.8931,34.9011,34.7979,34.8059,152900.0
2014-01-27 15:30:00,43.87,43.91,43.68,43.69,937300.0,34.8059,34.8376,34.6551,34.663,937300.0
2014-01-28 09:30:00,43.96,44.02,43.83,43.88,696700.0,34.8773,34.9249,34.7741,34.8138,696700.0
2014-01-28 10:00:00,43.88,43.99,43.88,43.97,508200.0,34.8138,34.9011,34.8138,34.8852,508200.0
2014-01-28 10:30:00,43.97,44.0,43.92,43.96,328100.0,34.8852,34.909,34.8455,34.8773,328100.0
2014-01-28 11:00:00,43.96,44.04,43.94,43.96,169800.0,34.8773,34.9407,34.8614,34.8773,169800.0
2014-01-28 11:30:00,43.96,43.97,43.83,43.91,224500.0,34.8773,34.8852,34.7741,34.8376,224500.0
2014-01-28 12:00:00,43.91,43.97,43.89,43.94,111200.0,34.8376,34.8852,34.8217,34.8614,111200.0
2014-01-28 12:30:00,43.95,43.96,43.82,43.88,167200.0,34.8693,34.8773,34.7662,34.8138,167200.0
2014-01-28 13:00:00,43.89,43.89,43.83,43.87,326600.0,34.8217,34.8217,34.7741,34.8059,326600.0
2014-01-28 13:30:00,43.88,43.9,43.78,43.81,366500.0,34.8138,34.8297,34.7345,34.7583,366500.0
2014-01-28 14:00:00,43.81,43.9,43.79,43.89,114300.0,34.7583,34.8297,34.7424,34.8217,114300.0
2014-01-28 14:30:00,43.9,43.94,43.89,43.91,129400.0,34.8297,34.8614,34.8217,34.8376,129400.0
2014-01-28 15:00:00,43.91,43.95,43.86,43.93,716700.0,34.8376,34.8693,34.7979,34.8535,716700.0
2014-01-28 15:30:00,43.94,43.96,43.89,43.92,761300.0,34.8614,34.8773,34.8217,34.8455,761300.0
2014-01-29 09:30:00,43.6,44.36,43.6,44.3,1742200.0,34.5916,35.1946,34.5916,35.147,1742200.0
2014-01-29 10:00:00,44.32,44.44,44.23,44.26,771200.0,35.1629,35.2581,35.0915,35.1153,771200.0
2014-01-29 10:30:00,44.26,44.44,44.26,44.42,516800.0,35.1153,35.2581,35.1153,35.2422,516800.0
2014-01-29 11:00:00,44.43,44.54,44.39,44.51,556000.0,35.2502,35.3374,35.2184,35.3136,556000.0
2014-01-29 11:30:00,44.51,44.56,44.4,44.55,708800.0,35.3136,35.3533,35.2264,35.3454,708800.0
2014-01-29 12:00:00,44.55,44.56,44.43,44.45,323400.0,35.3454,35.3533,35.2502,35.266,323400.0
2014-01-29 12:30:00,44.44,44.46,44.39,44.4,592400.0,35.2581,35.274,35.2184,35.2264,592400.0
2014-01-29 13:00:00,44.39,44.4,44.31,44.35,251100.0,35.2184,35.2264,35.1549,35.1867,251100.0
2014-01-29 13:30:00,44.35,44.4,44.27,44.36,644700.0,35.1867,35.2264,35.1232,35.1946,644700.0
2014-01-29 14:00:00,44.34,44.45,44.08,44.27,1244400.0,35.1787,35.266,34.9725,35.1232,1244400.0
2014-01-29 14:30:00,44.26,44.35,44.14,44.15,671900.0,35.1153,35.1867,35.0201,35.028,671900.0
2014-01-29 15:00:00,44.15,44.17,44.0,44.1,1050400.0,35.028,35.0439,34.909,34.9883,1050400.0
2014-01-29 15:30:00,44.09,44.2,44.04,44.13,933400.0,34.9804,35.0677,34.9407,35.0121,933400.0
2014-01-30 09:30:00,44.29,44.35,44.0,44.0,1212400.0,35.1391,35.1867,34.909,34.909,1212400.0
2014-01-30 10:00:00,44.0,44.19,43.98,44.12,682700.0,34.909,35.0597,34.8931,35.0042,682700.0
2014-01-30 10:30:00,44.12,44.16,44.07,44.14,405500.0,35.0042,35.0359,34.9645,35.0201,405500.0
2014-01-30 11:00:00,44.14,44.26,44.13,44.21,254400.0,35.0201,35.1153,35.0121,35.0756,254400.0
2014-01-30 11:30:00,44.22,44.41,44.22,44.37,417200.0,35.0835,35.2343,35.0835,35.2026,417200.0
2014-01-30 12:00:00,44.37,44.43,44.35,44.39,485500.0,35.2026,35.2502,35.1867,35.2184,485500.0
2014-01-30 12:30:00,44.39,44.51,44.36,44.46,417500.0,35.2184,35.3136,35.1946,35.274,417500.0
2014-01-30 13:00:00,44.47,44.47,44.39,44.45,262500.0,35.2819,35.2819,35.2184,35.266,262500.0
2014-01-30 13:30:00,44.44,44.45,44.37,44.39,243100.0,35.2581,35.266,35.2026,35.2184,243100.0
2014-01-30 14:00:00,44.39,44.4,44.3,44.36,474900.0,35.2184,35.2264,35.147,35.1946,474900.0
2014-01-30 14:30:00,44.36,44.39,44.3,44.33,415400.0,35.1946,35.2184,35.147,35.1708,415400.0
2014-01-30 15:00:00,44.33,44.41,44.33,44.38,951900.0,35.1708,35.2343,35.1708,35.2105,951900.0
2014-01-30 15:30:00,44.38,44.39,44.28,44.31,1417800.0,35.2105,35.2184,35.1311,35.1549,1417800.0
2014-01-31 09:30:00,43.74,44.08,43.67,43.9,831700.0,34.7027,34.9725,34.6472,34.8297,831700.0
2014-01-31 10:00:00,43.9,44.09,43.9,44.0,379700.0,34.8297,34.9804,34.8297,34.909,379700.0
2014-01-31 10:30:00,44.0,44.17,44.0,44.06,473300.0,34.909,35.0439,34.909,34.9566,473300.0
2014-01-31 11:00:00,44.06,44.36,44.04,44.36,458300.0,34.9566,35.1946,34.9407,35.1946,458300.0
2014-01-31 11:30:00,44.36,44.4,44.21,44.29,271600.0,35.1946,35.2264,35.0756,35.1391,271600.0
2014-01-31 12:00:00,44.28,44.35,44.2,44.22,341900.0,35.1311,35.1867,35.0677,35.0835,341900.0
2014-01-31 12:30:00,44.22,44.23,44.11,44.19,321800.0,35.0835,35.0915,34.9963,35.0597,321800.0
2014-01-31 13:00:00,44.18,44.21,44.07,44.08,207800.0,35.0518,35.0756,34.9645,34.9725,207800.0
2014-01-31 13:30:00,44.08,44.32,44.07,44.31,524200.0,34.9725,35.1629,34.9645,35.1549,524200.0
2014-01-31 14:00:00,44.3,44.34,44.25,44.29,140800.0,35.147,35.1787,35.1073,35.1391,140800.0
2014-01-31 14:30:00,44.3,44.4,44.27,44.27,155000.0,35.147,35.2264,35.1232,35.1232,155000.0
2014-01-31 15:00:00,44.27,44.31,44.15,44.18,517700.0,35.1232,35.1549,35.028,35.0518,517700.0
2014-01-31 15:30:00,44.18,44.22,44.01,44.04,1238100.0,35.0518,35.0835,34.9169,34.9407,1238100.0
2014-02-03 09:30:00,43.97,44.23,43.97,44.18,1510800.0,34.8852,35.0915,34.8852,35.0518,1510800.0
2014-02-03 10:00:00,44.18,44.18,43.66,43.73,2101800.0,35.0518,35.0518,34.6392,34.6948,2101800.0
2014-02-03 10:30:00,43.73,43.8,43.65,43.67,969400.0,34.6948,34.7503,34.6313,34.6472,969400.0
2014-02-03 11:00:00,43.67,43.67,43.47,43.55,816800.0,34.6472,34.6472,34.4885,34.552,816800.0
2014-02-03 11:30:00,43.55,43.64,43.44,43.46,2005700.0,34.552,34.6234,34.4647,34.4806,2005700.0
2014-02-03 12:00:00,43.46,43.47,43.37,43.47,1171600.0,34.4806,34.4885,34.4092,34.4885,1171600.0
2014-02-03 12:30:00,43.47,43.54,43.43,43.48,728600.0,34.4885,34.544,34.4568,34.4964,728600.0
2014-02-03 13:00:00,43.47,43.5,43.18,43.21,568400.0,34.4885,34.5123,34.2584,34.2822,568400.0
2014-02-03 13:30:00,43.21,43.27,43.09,43.14,762100.0,34.2822,34.3298,34.187,34.2267,762100.0
2014-02-03 14:00:00,43.14,43.25,43.12,43.21,692600.0,34.2267,34.314,34.2108,34.2822,692600.0
2014-02-03 14:30:00,43.2,43.21,42.97,42.97,1321400.0,34.2743,34.2822,34.0918,34.0918,1321400.0
2014-02-03 15:00:00,42.98,43.08,42.97,43.07,1366700.0,34.0997,34.1791,34.0918,34.1711,1366700.0
2014-02-03 15:30:00,43.07,43.11,42.96,43.01,2652400.0,34.1711,34.2029,34.0839,34.1235,2652400.0
2014-02-04 09:30:00,43.25,43.31,43.04,43.24,1015300.0,34.314,34.3616,34.1473,34.306,1015300.0
2014-02-04 10:00:00,43.24,43.37,43.2,43.37,526100.0,34.306,34.4092,34.2743,34.4092,526100.0
2014-02-04 10:30:00,43.38,43.54,43.38,43.42,493200.0,34.4171,34.544,34.4171,34.4488,493200.0
2014-02-04 11:00:00,43.43,43.59,43.41,43.48,464300.0,34.4568,34.5837,34.4409,34.4964,464300.0
2014-02-04 11:30:00,43.49,43.56,43.45,43.56,430200.0,34.5044,34.5599,34.4726,34.5599,430200.0
2014-02-04 12:00:00,43.55,43.65,43.51,43.59,202200.0,34.552,34.6313,34.5202,34.5837,202200.0
2014-02-04 12:30:00,43.6,43.67,43.56,43.57,220400.0,34.5916,34.6472,34.5599,34.5678,220400.0
2014-02-04 13:00:00,43.57,43.6,43.43,43.46,385800.0,34.5678,34.5916,34.4568,34.4806,385800.0
2014-02-04 13:30:00,43.47,43.5,43.32,43.34,360200.0,34.4885,34.5123,34.3695,34.3854,360200.0
2014-02-04 14:00:00,43.34,43.4,43.32,43.36,660700.0,34.3854,34.433,34.3695,34.4012,660700.0
2014-02-04 14:30:00,43.36,43.45,43.33,43.42,616400.0,34.4012,34.4726,34.3774,34.4488,616400.0
2014-02-04 15:00:00,43.42,43.46,43.27,43.28,457400.0,34.4488,34.4806,34.3298,34.3378,457400.0
2014-02-04 15:30:00,43.27,43.45,43.26,43.36,1108700.0,34.3298,34.4726,34.3219,34.4012,1108700.0
2014-02-05 09:30:00,43.23,43.24,42.9,42.97,877900.0,34.2981,34.306,34.0363,34.0918,877900.0
2014-02-05 10:00:00,42.96,43.18,42.77,42.87,1029500.0,34.0839,34.2584,33.9331,34.0125,1029500.0
2014-02-05 10:30:00,42.88,43.03,42.85,42.98,332300.0,34.0204,34.1394,33.9966,34.0997,332300.0
2014-02-05 11:00:00,42.98,43.17,42.93,43.17,605100.0,34.0997,34.2505,34.0601,34.2505,605100.0
2014-02-05 11:30:00,43.18,43.25,43.09,43.23,436100.0,34.2584,34.314,34.187,34.2981,436100.0
2014-02-05 12:00:00,43.23,43.37,43.23,43.28,724300.0,34.2981,34.4092,34.2981,34.3378,724300.0
2014-02-05 12:30:00,43.29,43.34,43.29,43.33,331000.0,34.3457,34.3854,34.3457,34.3774,331000.0
2014-02-05 13:00:00,43.33,43.48,43.32,43.45,439600.0,34.3774,34.4964,34.3695,34.4726,439600.0
2014-02-05 13:30:00,43.46,43.53,43.44,43.5,277200.0,34.4806,34.5361,34.4647,34.5123,277200.0
2014-02-05 14:00:00,43.49,43.53,43.43,43.47,314900.0,34.5044,34.5361,34.4568,34.4885,314900.0
2014-02-05 14:30:00,43.48,43.51,43.38,43.4,385600.0,34.4964,34.5202,34.4171,34.433,385600.0
2014-02-05 15:00:00,43.4,43.48,43.38,43.48,469600.0,34.433,34.4964,34.4171,34.4964,469600.0
2014-02-05 15:30:00,43.48,43.55,43.43,43.45,1251300.0,34.4964,34.552,34.4568,34.4726,1251300.0
2014-02-06 09:30:00,43.53,43.78,43.5,43.77,561300.0,34.5361,34.7345,34.5123,34.7265,561300.0
2014-02-06 10:00:00,43.77,43.84,43.74,43.83,351600.0,34.7265,34.7821,34.7027,34.7741,351600.0
2014-02-06 10:30:00,43.83,43.92,43.81,43.87,314600.0,34.7741,34.8455,34.7583,34.8059,314600.0
2014-02-06 11:00:00,43.87,43.92,43.83,43.83,265200.0,34.8059,34.8455,34.7741,34.7741,265200.0
2014-02-06 11:30:00,43.84,43.98,43.84,43.94,1384100.0,34.7821,34.8931,34.7821,34.8614,1384100.0
2014-02-06 12:00:00,43.94,44.02,43.94,44.0,140200.0,34.8614,34.9249,34.8614,34.909,140200.0
2014-02-06 12:30:00,44.01,44.06,44.0,44.01,318000.0,34.9169,34.9566,34.909,34.9169,318000.0
2014-02-06 13:00:00,44.02,44.08,43.97,43.97,334500.0,34.9249,34.9725,34.8852,34.8852,334500.0
2014-02-06 13:30:00,43.98,44.04,43.98,44.02,147000.0,34.8931,34.9407,34.8931,34.9249,147000.0
2014-02-06 14:00:00,44.03,44.15,44.03,44.12,608400.0,34.9328,35.028,34.9328,35.0042,608400.0
2014-02-06 14:30:00,44.13,44.15,44.05,44.09,318100.0,35.0121,35.028,34.9487,34.9804,318100.0
2014-02-06 15:00:00,44.1,44.13,44.05,44.08,318100.0,34.9883,35.0121,34.9487,34.9725,318100.0
2014-02-06 15:30:00,44.08,44.14,44.05,44.11,1410400.0,34.9725,35.0201,34.9487,34.9963,1410400.0
2014-02-07 09:30:00,44.25,44.49,44.25,44.31,593600.0,35.1073,35.2978,35.1073,35.1549,593600.0
2014-02-07 10:00:00,44.32,44.4,44.12,44.13,315100.0,35.1629,35.2264,35.0042,35.0121,315100.0
2014-02-07 10:30:00,44.13,44.33,44.12,44.29,187700.0,35.0121,35.1708,35.0042,35.1391,187700.0
2014-02-07 11:00:00,44.29,44.35,44.23,44.34,190600.0,35.1391,35.1867,35.0915,35.1787,190600.0
2014-02-07 11:30:00,44.35,44.47,44.34,44.45,293600.0,35.1867,35.2819,35.1787,35.266,293600.0
2014-02-07 12:00:00,44.45,44.48,44.4,44.47,88000.0,35.266,35.2898,35.2264,35.2819,88000.0
2014-02-07 12:30:00,44.47,44.51,44.46,44.5,119800.0,35.2819,35.3136,35.274,35.3057,119800.0
2014-02-07 13:00:00,44.5,44.55,44.48,44.54,119100.0,35.3057,35.3454,35.2898,35.3374,119100.0
2014-02-07 13:30:00,44.54,44.64,44.53,44.62,169100.0,35.3374,35.4168,35.3295,35.4009,169100.0
2014-02-07 14:00:00,44.63,44.66,44.58,44.61,209900.0,35.4088,35.4326,35.3692,35.393,209900.0
2014-02-07 14:30:00,44.61,44.64,44.57,44.63,959400.0,35.393,35.4168,35.3612,35.4088,959400.0
2014-02-07 15:00:00,44.63,44.68,44.62,44.68,461500.0,35.4088,35.4485,35.4009,35.4485,461500.0
2014-02-07 15:30:00,44.67,44.77,44.67,44.71,1096900.0,35.4406,35.5199,35.4406,35.4723,1096900.0
2014-02-10 09:30:00,44.7,44.96,44.57,44.92,1712600.0,35.4644,35.6706,35.3612,35.6389,1712600.0
2014-02-10 10:00:00,44.93,44.97,44.86,44.95,850600.0,35.6468,35.6786,35.5913,35.6627,850600.0
2014-02-10 10:30:00,44.95,44.96,44.7,44.71,452400.0,35.6627,35.6706,35.4644,35.4723,452400.0
2014-02-10 11:00:00,44.71,44.91,44.66,44.89,1431900.0,35.4723,35.631,35.4326,35.6151,1431900.0
2014-02-10 11:30:00,44.9,44.99,44.86,44.91,1512700.0,35.623,35.6945,35.5913,35.631,1512700.0
2014-02-10 12:00:00,44.92,44.97,44.89,44.9,861300.0,35.6389,35.6786,35.6151,35.623,861300.0
2014-02-10 12:30:00,44.9,44.93,44.85,44.88,445100.0,35.623,35.6468,35.5834,35.6072,445100.0
2014-02-10 13:00:00,44.88,44.89,44.82,44.88,370800.0,35.6072,35.6151,35.5596,35.6072,370800.0
2014-02-10 13:30:00,44.87,44.9,44.84,44.89,464000.0,35.5992,35.623,35.5754,35.6151,464000.0
2014-02-10 14:00:00,44.89,44.95,44.88,44.91,819900.0,35.6151,35.6627,35.6072,35.631,819900.0
2014-02-10 14:30:00,44.92,44.97,44.91,44.95,700700.0,35.6389,35.6786,35.631,35.6627,700700.0
2014-02-10 15:00:00,44.96,44.97,44.9,44.9,970500.0,35.6706,35.6786,35.623,35.623,970500.0
2014-02-10 15:30:00,44.9,44.93,44.86,44.9,1419800.0,35.623,35.6468,35.5913,35.623,1419800.0
2014-02-11 09:30:00,45.03,45.28,44.95,45.16,1099900.0,35.7262,35.9245,35.6627,35.8293,1099900.0
2014-02-11 10:00:00,45.16,45.23,45.09,45.2,411900.0,35.8293,35.8849,35.7738,35.8611,411900.0
2014-02-11 10:30:00,45.2,45.23,45.16,45.23,589300.0,35.8611,35.8849,35.8293,35.8849,589300.0
2014-02-11 11:00:00,45.22,45.4,45.22,45.4,872100.0,35.8769,36.0197,35.8769,36.0197,872100.0
2014-02-11 11:30:00,45.41,45.5,45.39,45.49,204900.0,36.0277,36.0991,36.0118,36.0911,204900.0
2014-02-11 12:00:00,45.49,45.5,45.4,45.42,303800.0,36.0911,36.0991,36.0197,36.0356,303800.0
2014-02-11 12:30:00,45.43,45.47,45.4,45.43,179900.0,36.0435,36.0753,36.0197,36.0435,179900.0
2014-02-11 13:00:00,45.43,45.52,45.43,45.52,339600.0,36.0435,36.1149,36.0435,36.1149,339600.0
2014-02-11 13:30:00,45.52,45.53,45.42,45.42,218800.0,36.1149,36.1229,36.0356,36.0356,218800.0
2014-02-11 14:00:00,45.42,45.45,45.38,45.41,153800.0,36.0356,36.0594,36.0039,36.0277,153800.0
2014-02-11 14:30:00,45.42,45.54,45.41,45.53,372300.0,36.0356,36.1308,36.0277,36.1229,372300.0
2014-02-11 15:00:00,45.53,45.59,45.52,45.53,559800.0,36.1229,36.1705,36.1149,36.1229,559800.0
2014-02-11 15:30:00,45.54,45.57,45.43,45.44,1304800.0,36.1308,36.1546,36.0435,36.0515,1304800.0
2014-02-12 09:30:00,45.39,45.65,45.34,45.62,796800.0,36.0118,36.2181,35.9721,36.1943,796800.0
2014-02-12 10:00:00,45.62,45.65,45.42,45.44,279800.0,36.1943,36.2181,36.0356,36.0515,279800.0
2014-02-12 10:30:00,45.43,45.48,45.39,45.41,271100.0,36.0435,36.0832,36.0118,36.0277,271100.0
2014-02-12 11:00:00,45.4,45.5,45.36,45.39,132900.0,36.0197,36.0991,35.988,36.0118,132900.0
2014-02-12 11:30:00,45.4,45.48,45.36,45.42,294800.0,36.0197,36.0832,35.988,36.0356,294800.0
2014-02-12 12:00:00,45.42,45.5,45.39,45.5,267500.0,36.0356,36.0991,36.0118,36.0991,267500.0
2014-02-12 12:30:00,45.51,45.53,45.44,45.5,81700.0,36.107,36.1229,36.0515,36.0991,81700.0
2014-02-12 13:00:00,45.5,45.55,45.48,45.53,98800.0,36.0991,36.1387,36.0832,36.1229,98800.0
2014-02-12 13:30:00,45.53,45.55,45.48,45.49,270300.0,36.1229,36.1387,36.0832,36.0911,270300.0
2014-02-12 14:00:00,45.49,45.5,45.41,45.41,80300.0,36.0911,36.0991,36.0277,36.0277,80300.0
2014-02-12 14:30:00,45.41,45.41,45.26,45.31,168200.0,36.0277,36.0277,35.9087,35.9483,168200.0
2014-02-12 15:00:00,45.31,45.42,45.27,45.36,229300.0,35.9483,36.0356,35.9166,35.988,229300.0
2014-02-12 15:30:00,45.36,45.41,45.3,45.37,455800.0,35.988,36.0277,35.9404,35.9959,455800.0
2014-02-13 09:30:00,45.06,45.28,45.01,45.26,337500.0,35.75,35.9245,35.7103,35.9087,337500.0
2014-02-13 10:00:00,45.26,45.37,45.24,45.32,355800.0,35.9087,35.9959,35.8928,35.9563,355800.0
2014-02-13 10:30:00,45.32,45.53,45.3,45.5,275900.0,35.9563,36.1229,35.9404,36.0991,275900.0
2014-02-13 11:00:00,45.51,45.59,45.45,45.57,141900.0,36.107,36.1705,36.0594,36.1546,141900.0
2014-02-13 11:30:00,45.57,45.63,45.57,45.63,166700.0,36.1546,36.2022,36.1546,36.2022,166700.0
2014-02-13 12:00:00,45.63,45.64,45.57,45.64,165300.0,36.2022,36.2102,36.1546,36.2102,165300.0
2014-02-13 12:30:00,45.65,45.77,45.65,45.77,280300.0,36.2181,36.3133,36.2181,36.3133,280300.0
2014-02-13 13:00:00,45.76,45.87,45.72,45.87,262600.0,36.3054,36.3926,36.2736,36.3926,262600.0
2014-02-13 13:30:00,45.86,45.9,45.84,45.84,185400.0,36.3847,36.4164,36.3688,36.3688,185400.0
2014-02-13 14:00:00,45.85,45.89,45.79,45.81,159800.0,36.3768,36.4085,36.3292,36.345,159800.0
2014-02-13 14:30:00,45.81,45.83,45.77,45.81,209000.0,36.345,36.3609,36.3133,36.345,209000.0
2014-02-13 15:00:00,45.81,45.83,45.76,45.77,310600.0,36.345,36.3609,36.3054,36.3133,310600.0
2014-02-13 15:30:00,45.78,45.81,45.75,45.79,2034600.0,36.3212,36.345,36.2974,36.3292,2034600.0
2014-02-14 09:30:00,45.83,45.91,45.67,45.87,382000.0,36.3609,36.4244,36.234,36.3926,382000.0
2014-02-14 10:00:00,45.88,46.05,45.8,46.04,747500.0,36.4006,36.5354,36.3371,36.5275,747500.0
2014-02-14 10:30:00,46.04,46.1,45.95,45.95,229800.0,36.5275,36.5751,36.4561,36.4561,229800.0
2014-02-14 11:00:00,45.95,46.04,45.94,46.03,171100.0,36.4561,36.5275,36.4482,36.5196,171100.0
2014-02-14 11:30:00,46.04,46.11,46.01,46.02,139200.0,36.5275,36.583,36.5037,36.5116,139200.0
2014-02-14 12:00:00,46.02,46.04,45.97,46.03,122300.0,36.5116,36.5275,36.472,36.5196,122300.0
2014-02-14 12:30:00,46.04,46.06,46.02,46.05,127000.0,36.5275,36.5434,36.5116,36.5354,127000.0
2014-02-14 13:00:00,46.04,46.1,46.03,46.09,106400.0,36.5275,36.5751,36.5196,36.5672,106400.0
2014-02-14 13:30:00,46.09,46.12,46.07,46.08,173800.0,36.5672,36.591,36.5513,36.5592,173800.0
2014-02-14 14:00:00,46.09,46.14,46.08,46.11,186600.0,36.5672,36.6068,36.5592,36.583,186600.0
2014-02-14 14:30:00,46.11,46.16,46.09,46.15,170600.0,36.583,36.6227,36.5672,36.6148,170600.0
2014-02-14 15:00:00,46.14,46.17,46.09,46.11,300500.0,36.6068,36.6306,36.5672,36.583,300500.0
2014-02-14 15:30:00,46.12,46.15,46.08,46.12,669300.0,36.591,36.6148,36.5592,36.591,669300.0
2014-02-18 09:30:00,46.1,46.2,45.95,46.02,1098600.0,36.5751,36.6544,36.4561,36.5116,1098600.0
2014-02-18 10:00:00,46.02,46.15,45.91,46.14,700200.0,36.5116,36.6148,36.4244,36.6068,700200.0
2014-02-18 10:30:00,46.14,46.17,46.04,46.06,274000.0,36.6068,36.6306,36.5275,36.5434,274000.0
2014-02-18 11:00:00,46.06,46.22,46.04,46.22,245800.0,36.5434,36.6703,36.5275,36.6703,245800.0
2014-02-18 11:30:00,46.22,46.26,46.18,46.19,179300.0,36.6703,36.7021,36.6386,36.6465,179300.0
2014-02-18 12:00:00,46.18,46.23,46.16,46.2,105700.0,36.6386,36.6782,36.6227,36.6544,105700.0
2014-02-18 12:30:00,46.21,46.25,46.2,46.23,155500.0,36.6624,36.6941,36.6544,36.6782,155500.0
2014-02-18 13:00:00,46.23,46.24,46.17,46.2,123300.0,36.6782,36.6862,36.6306,36.6544,123300.0
2014-02-18 13:30:00,46.19,46.2,46.1,46.14,167000.0,36.6465,36.6544,36.5751,36.6068,167000.0
2014-02-18 14:00:00,46.14,46.15,46.09,46.09,116600.0,36.6068,36.6148,36.5672,36.5672,116600.0
2014-02-18 14:30:00,46.09,46.21,46.08,46.18,198300.0,36.5672,36.6624,36.5592,36.6386,198300.0
2014-02-18 15:00:00,46.18,46.23,46.16,46.22,190400.0,36.6386,36.6782,36.6227,36.6703,190400.0
2014-02-18 15:30:00,46.22,46.23,46.14,46.16,709500.0,36.6703,36.6782,36.6068,36.6227,709500.0
2014-02-19 09:30:00,46.12,46.38,46.03,46.38,450200.0,36.591,36.7973,36.5196,36.7973,450200.0
2014-02-19 10:00:00,46.38,46.45,46.28,46.41,355900.0,36.7973,36.8528,36.7179,36.8211,355900.0
2014-02-19 10:30:00,46.41,46.5,46.38,46.48,138400.0,36.8211,36.8925,36.7973,36.8766,138400.0
2014-02-19 11:00:00,46.48,46.51,46.39,46.49,434700.0,36.8766,36.9004,36.8052,36.8845,434700.0
2014-02-19 11:30:00,46.49,46.52,46.23,46.23,354400.0,36.8845,36.9083,36.6782,36.6782,354400.0
2014-02-19 12:00:00,46.22,46.26,46.06,46.12,1199600.0,36.6703,36.7021,36.5434,36.591,1199600.0
2014-02-19 12:30:00,46.11,46.14,46.08,46.11,654400.0,36.583,36.6068,36.5592,36.583,654400.0
2014-02-19 13:00:00,46.11,46.24,46.11,46.2,492100.0,36.583,36.6862,36.583,36.6544,492100.0
2014-02-19 13:30:00,46.2,46.24,46.15,46.17,223200.0,36.6544,36.6862,36.6148,36.6306,223200.0
2014-02-19 14:00:00,46.17,46.25,46.07,46.16,467900.0,36.6306,36.6941,36.5513,36.6227,467900.0
2014-02-19 14:30:00,46.16,46.17,46.05,46.1,399400.0,36.6227,36.6306,36.5354,36.5751,399400.0
2014-02-19 15:00:00,46.1,46.11,45.91,45.92,443200.0,36.5751,36.583,36.4244,36.4323,443200.0
2014-02-19 15:30:00,45.91,45.95,45.79,45.85,1604200.0,36.4244,36.4561,36.3292,36.3768,1604200.0
2014-02-20 09:30:00,45.96,46.03,45.77,45.8,392000.0,36.464,36.5196,36.3133,36.3371,392000.0
2014-02-20 10:00:00,45.78,45.92,45.69,45.87,456000.0,36.3212,36.4323,36.2498,36.3926,456000.0
2014-02-20 10:30:00,45.87,46.07,45.87,46.0,403200.0,36.3926,36.5513,36.3926,36.4958,403200.0
2014-02-20 11:00:00,46.01,46.1,45.97,45.98,213100.0,36.5037,36.5751,36.472,36.4799,213100.0
2014-02-20 11:30:00,45.99,46.09,45.99,46.02,431400.0,36.4878,36.5672,36.4878,36.5116,431400.0
2014-02-20 12:00:00,46.02,46.16,46.0,46.15,194100.0,36.5116,36.6227,36.4958,36.6148,194100.0
2014-02-20 12:30:00,46.15,46.16,46.09,46.1,166300.0,36.6148,36.6227,36.5672,36.5751,166300.0
2014-02-20 13:00:00,46.1,46.17,46.09,46.17,267000.0,36.5751,36.6306,36.5672,36.6306,267000.0
2014-02-20 13:30:00,46.17,46.21,46.13,46.14,383400.0,36.6306,36.6624,36.5989,36.6068,383400.0
2014-02-20 14:00:00,46.14,46.21,46.09,46.18,745900.0,36.6068,36.6624,36.5672,36.6386,745900.0
2014-02-20 14:30:00,46.18,46.27,46.15,46.27,827500.0,36.6386,36.71,36.6148,36.71,827500.0
2014-02-20 15:00:00,46.27,46.29,46.23,46.27,290100.0,36.71,36.7259,36.6782,36.71,290100.0
2014-02-20 15:30:00,46.27,46.37,46.26,46.3,1256200.0,36.71,36.7893,36.7021,36.7338,1256200.0
2014-02-21 09:30:00,46.39,46.46,46.29,46.38,501300.0,36.8052,36.8607,36.7259,36.7973,501300.0
2014-02-21 10:00:00,46.38,46.45,46.3,46.33,439000.0,36.7973,36.8528,36.7338,36.7576,439000.0
2014-02-21 10:30:00,46.34,46.51,46.34,46.48,106800.0,36.7655,36.9004,36.7655,36.8766,106800.0
2014-02-21 11:00:00,46.47,46.52,46.39,46.43,195800.0,36.8687,36.9083,36.8052,36.8369,195800.0
2014-02-21 11:30:00,46.43,46.49,46.43,46.46,66900.0,36.8369,36.8845,36.8369,36.8607,66900.0
2014-02-21 12:00:00,46.46,46.52,46.46,46.47,31500.0,36.8607,36.9083,36.8607,36.8687,31500.0
2014-02-21 12:30:00,46.46,46.48,46.41,46.47,280000.0,36.8607,36.8766,36.8211,36.8687,280000.0
2014-02-21 13:00:00,46.47,46.52,46.45,46.49,112400.0,36.8687,36.9083,36.8528,36.8845,112400.0
2014-02-21 13:30:00,46.5,46.51,46.42,46.46,92700.0,36.8925,36.9004,36.829,36.8607,92700.0
2014-02-21 14:00:00,46.45,46.48,46.4,46.4,212000.0,36.8528,36.8766,36.8131,36.8131,212000.0
2014-02-21 14:30:00,46.37,46.43,46.34,46.38,163100.0,36.7893,36.8369,36.7655,36.7973,163100.0
2014-02-21 15:00:00,46.37,46.43,46.37,46.42,357400.0,36.7893,36.8369,36.7893,36.829,357400.0
2014-02-21 15:30:00,46.42,46.44,46.24,46.25,1172000.0,36.829,36.8449,36.6862,36.6941,1172000.0
2014-02-24 09:30:00,46.03,46.32,46.03,46.27,1069400.0,36.5196,36.7497,36.5196,36.71,1069400.0
2014-02-24 10:00:00,46.28,46.3,46.21,46.23,929800.0,36.7179,36.7338,36.6624,36.6782,929800.0
2014-02-24 10:30:00,46.24,46.32,46.23,46.29,1035000.0,36.6862,36.7497,36.6782,36.7259,1035000.0
2014-02-24 11:00:00,46.3,46.35,46.27,46.33,1282400.0,36.7338,36.7735,36.71,36.7576,1282400.0
2014-02-24 11:30:00,46.34,46.4,46.31,46.4,2664300.0,36.7655,36.8131,36.7417,36.8131,2664300.0
2014-02-24 12:00:00,46.4,46.45,46.39,46.43,289800.0,36.8131,36.8528,36.8052,36.8369,289800.0
2014-02-24 12:30:00,46.43,46.44,46.33,46.34,866100.0,36.8369,36.8449,36.7576,36.7655,866100.0
2014-02-24 13:00:00,46.35,46.37,46.31,46.35,232100.0,36.7735,36.7893,36.7417,36.7735,232100.0
2014-02-24 13:30:00,46.34,46.36,46.26,46.26,209700.0,36.7655,36.7814,36.7021,36.7021,209700.0
2014-02-24 14:00:00,46.26,46.31,46.24,46.3,519400.0,36.7021,36.7417,36.6862,36.7338,519400.0
2014-02-24 14:30:00,46.3,46.32,46.2,46.2,693900.0,36.7338,36.7497,36.6544,36.6544,693900.0
2014-02-24 15:00:00,46.2,46.21,46.08,46.08,559400.0,36.6544,36.6624,36.5592,36.5592,559400.0
2014-02-24 15:30:00,46.09,46.15,46.01,46.01,1654700.0,36.5672,36.6148,36.5037,36.5037,1654700.0
2014-02-25 09:30:00,46.06,46.08,45.91,46.04,537200.0,36.5434,36.5592,36.4244,36.5275,537200.0
2014-02-25 10:00:00,46.05,46.25,45.99,46.17,714300.0,36.5354,36.6941,36.4878,36.6306,714300.0
2014-02-25 10:30:00,46.17,46.31,46.16,46.28,139900.0,36.6306,36.7417,36.6227,36.7179,139900.0
2014-02-25 11:00:00,46.28,46.38,46.22,46.38,305500.0,36.7179,36.7973,36.6703,36.7973,305500.0
2014-02-25 11:30:00,46.38,46.38,46.2,46.21,284100.0,36.7973,36.7973,36.6544,36.6624,284100.0
2014-02-25 12:00:00,46.21,46.29,46.21,46.28,246100.0,36.6624,36.7259,36.6624,36.7179,246100.0
2014-02-25 12:30:00,46.28,46.33,46.26,46.31,162100.0,36.7179,36.7576,36.7021,36.7417,162100.0
2014-02-25 13:00:00,46.31,46.39,46.29,46.36,99000.0,36.7417,36.8052,36.7259,36.7814,99000.0
2014-02-25 13:30:00,46.36,46.41,46.29,46.32,269400.0,36.7814,36.8211,36.7259,36.7497,269400.0
2014-02-25 14:00:00,46.32,46.34,46.23,46.32,274000.0,36.7497,36.7655,36.6782,36.7497,274000.0
2014-02-25 14:30:00,46.33,46.33,46.26,46.29,216400.0,36.7576,36.7576,36.7021,36.7259,216400.0
2014-02-25 15:00:00,46.28,46.29,46.15,46.17,165100.0,36.7179,36.7259,36.6148,36.6306,165100.0
2014-02-25 15:30:00,46.16,46.21,46.13,46.2,1305600.0,36.6227,36.6624,36.5989,36.6544,1305600.0
2014-02-26 09:30:00,46.28,46.39,46.2,46.26,303300.0,36.7179,36.8052,36.6544,36.7021,303300.0
2014-02-26 10:00:00,46.27,46.54,46.26,46.52,537600.0,36.71,36.9242,36.7021,36.9083,537600.0
2014-02-26 10:30:00,46.52,46.57,46.5,46.53,1240700.0,36.9083,36.948,36.8925,36.9163,1240700.0
2014-02-26 11:00:00,46.52,46.68,46.51,46.61,1306100.0,36.9083,37.0353,36.9004,36.9797,1306100.0
2014-02-26 11:30:00,46.62,46.64,46.48,46.52,477900.0,36.9877,37.0035,36.8766,36.9083,477900.0
2014-02-26 12:00:00,46.53,46.61,46.52,46.6,145500.0,36.9163,36.9797,36.9083,36.9718,145500.0
2014-02-26 12:30:00,46.61,46.67,46.6,46.64,181300.0,36.9797,37.0273,36.9718,37.0035,181300.0
2014-02-26 13:00:00,46.63,46.66,46.59,46.65,149900.0,36.9956,37.0194,36.9639,37.0115,149900.0
2014-02-26 13:30:00,46.66,46.69,46.62,46.64,326400.0,37.0194,37.0432,36.9877,37.0035,326400.0
2014-02-26 14:00:00,46.64,46.65,46.43,46.43,313000.0,37.0035,37.0115,36.8369,36.8369,313000.0
2014-02-26 14:30:00,46.43,46.48,46.4,46.48,199900.0,36.8369,36.8766,36.8131,36.8766,199900.0
2014-02-26 15:00:00,46.48,46.49,46.38,46.45,275900.0,36.8766,36.8845,36.7973,36.8528,275900.0
2014-02-26 15:30:00,46.45,46.57,46.45,46.53,781500.0,36.8528,36.948,36.8528,36.9163,781500.0
2014-02-27 09:30:00,46.47,46.63,46.44,46.61,377400.0,36.8687,36.9956,36.8449,36.9797,377400.0
2014-02-27 10:00:00,46.62,46.68,46.53,46.66,385800.0,36.9877,37.0353,36.9163,37.0194,385800.0
2014-02-27 10:30:00,46.66,46.78,46.65,46.76,101600.0,37.0194,37.1146,37.0115,37.0987,101600.0
2014-02-27 11:00:00,46.76,46.87,46.72,46.85,213200.0,37.0987,37.186,37.067,37.1701,213200.0
2014-02-27 11:30:00,46.86,46.86,46.78,46.83,119200.0,37.1781,37.1781,37.1146,37.1543,119200.0
2014-02-27 12:00:00,46.82,46.84,46.71,46.77,100200.0,37.1463,37.1622,37.0591,37.1067,100200.0
2014-02-27 12:30:00,46.76,46.76,46.67,46.72,122000.0,37.0987,37.0987,37.0273,37.067,122000.0
2014-02-27 13:00:00,46.73,46.81,46.72,46.81,58700.0,37.0749,37.1384,37.067,37.1384,58700.0
2014-02-27 13:30:00,46.82,46.86,46.8,46.82,247200.0,37.1463,37.1781,37.1305,37.1463,247200.0
2014-02-27 14:00:00,46.82,46.85,46.75,46.75,240000.0,37.1463,37.1701,37.0908,37.0908,240000.0
2014-02-27 14:30:00,46.75,46.82,46.75,46.81,150400.0,37.0908,37.1463,37.0908,37.1384,150400.0
2014-02-27 15:00:00,46.8,46.88,46.77,46.87,290200.0,37.1305,37.194,37.1067,37.186,290200.0
2014-02-27 15:30:00,46.87,46.88,46.79,46.88,1101900.0,37.186,37.194,37.1225,37.194,1101900.0
2014-02-28 09:30:00,46.89,46.99,46.81,46.97,1211200.0,37.2019,37.2812,37.1384,37.2654,1211200.0
2014-02-28 10:00:00,46.98,47.16,46.98,47.11,729300.0,37.2733,37.4161,37.2733,37.3764,729300.0
2014-02-28 10:30:00,47.11,47.19,47.1,47.16,351400.0,37.3764,37.4399,37.3685,37.4161,351400.0
2014-02-28 11:00:00,47.16,47.18,47.09,47.15,291400.0,37.4161,37.432,37.3606,37.4082,291400.0
2014-02-28 11:30:00,47.16,47.25,47.14,47.2,143900.0,37.4161,37.4875,37.4002,37.4478,143900.0
2014-02-28 12:00:00,47.2,47.24,47.19,47.22,82500.0,37.4478,37.4796,37.4399,37.4637,82500.0
2014-02-28 12:30:00,47.22,47.23,47.17,47.18,98900.0,37.4637,37.4716,37.424,37.432,98900.0
2014-02-28 13:00:00,47.18,47.2,47.16,47.19,49700.0,37.432,37.4478,37.4161,37.4399,49700.0
2014-02-28 13:30:00,47.2,47.24,47.18,47.19,89400.0,37.4478,37.4796,37.432,37.4399,89400.0
2014-02-28 14:00:00,47.19,47.22,47.16,47.21,184000.0,37.4399,37.4637,37.4161,37.4558,184000.0
2014-02-28 14:30:00,47.21,47.21,47.01,47.03,480000.0,37.4558,37.4558,37.2971,37.313,480000.0
2014-02-28 15:00:00,47.03,47.03,46.83,46.99,757800.0,37.313,37.313,37.1543,37.2812,757800.0
2014-02-28 15:30:00,46.99,47.14,46.98,47.09,968500.0,37.2812,37.4002,37.2733,37.3606,968500.0
2014-03-03 09:30:00,46.7,47.16,46.6,47.11,1352400.0,37.0511,37.4161,36.9718,37.3764,1352400.0
2014-03-03 10:00:00,47.12,47.18,46.91,46.93,1707500.0,37.3844,37.432,37.2178,37.2336,1707500.0
2014-03-03 10:30:00,46.93,46.96,46.88,46.95,633900.0,37.2336,37.2574,37.194,37.2495,633900.0
2014-03-03 11:00:00,46.95,46.95,46.71,46.84,413400.0,37.2495,37.2495,37.0591,37.1622,413400.0
2014-03-03 11:30:00,46.84,46.85,46.72,46.73,269200.0,37.1622,37.1701,37.067,37.0749,269200.0
2014-03-03 12:00:00,46.73,46.91,46.69,46.87,571800.0,37.0749,37.2178,37.0432,37.186,571800.0
2014-03-03 12:30:00,46.87,46.96,46.87,46.92,311400.0,37.186,37.2574,37.186,37.2257,311400.0
2014-03-03 13:00:00,46.92,47.03,46.91,47.0,138100.0,37.2257,37.313,37.2178,37.2892,138100.0
2014-03-03 13:30:00,47.0,47.08,46.94,47.07,377900.0,37.2892,37.3526,37.2416,37.3447,377900.0
2014-03-03 14:00:00,47.07,47.09,46.97,46.98,537100.0,37.3447,37.3606,37.2654,37.2733,537100.0
2014-03-03 14:30:00,46.98,47.07,46.94,47.0,358100.0,37.2733,37.3447,37.2416,37.2892,358100.0
2014-03-03 15:00:00,47.0,47.02,46.89,46.95,781500.0,37.2892,37.305,37.2019,37.2495,781500.0
2014-03-03 15:30:00,46.94,46.99,46.9,46.99,1206300.0,37.2416,37.2812,37.2098,37.2812,1206300.0
2014-03-04 09:30:00,47.66,47.68,47.36,47.47,719700.0,37.8128,37.8287,37.5748,37.662,719700.0
2014-03-04 10:00:00,47.48,47.53,47.41,47.5,270600.0,37.67,37.7097,37.6144,37.6858,270600.0
2014-03-04 10:30:00,47.51,47.62,47.5,47.56,442400.0,37.6938,37.7811,37.6858,37.7335,442400.0
2014-03-04 11:00:00,47.55,47.69,47.55,47.66,1513800.0,37.7255,37.8366,37.7255,37.8128,1513800.0
2014-03-04 11:30:00,47.66,47.67,47.62,47.64,134400.0,37.8128,37.8207,37.7811,37.7969,134400.0
2014-03-04 12:00:00,47.64,47.68,47.62,47.67,237800.0,37.7969,37.8287,37.7811,37.8207,237800.0
2014-03-04 12:30:00,47.66,47.67,47.61,47.64,323000.0,37.8128,37.8207,37.7731,37.7969,323000.0
2014-03-04 13:00:00,47.64,47.66,47.61,47.65,150800.0,37.7969,37.8128,37.7731,37.8049,150800.0
2014-03-04 13:30:00,47.65,47.67,47.51,47.59,1400700.0,37.8049,37.8207,37.6938,37.7573,1400700.0
2014-03-04 14:00:00,47.59,47.66,47.54,47.65,238400.0,37.7573,37.8128,37.7176,37.8049,238400.0
2014-03-04 14:30:00,47.65,47.69,47.59,47.66,264000.0,37.8049,37.8366,37.7573,37.8128,264000.0
2014-03-04 15:00:00,47.66,47.79,47.66,47.76,404500.0,37.8128,37.9159,37.8128,37.8921,404500.0
2014-03-04 15:30:00,47.75,47.79,47.69,47.73,1162100.0,37.8842,37.9159,37.8366,37.8683,1162100.0
2014-03-05 09:30:00,47.73,47.73,47.55,47.61,656400.0,37.8683,37.8683,37.7255,37.7731,656400.0
2014-03-05 10:00:00,47.62,47.78,47.59,47.76,286600.0,37.7811,37.908,37.7573,37.8921,286600.0
2014-03-05 10:30:00,47.78,47.81,47.7,47.76,317100.0,37.908,37.9318,37.8445,37.8921,317100.0
2014-03-05 11:00:00,47.76,47.88,47.76,47.76,188100.0,37.8921,37.9873,37.8921,37.8921,188100.0
2014-03-05 11:30:00,47.75,47.82,47.74,47.79,196100.0,37.8842,37.9397,37.8763,37.9159,196100.0
2014-03-05 12:00:00,47.79,47.83,47.73,47.73,67900.0,37.9159,37.9477,37.8683,37.8683,67900.0
2014-03-05 12:30:00,47.73,47.8,47.73,47.79,109200.0,37.8683,37.9239,37.8683,37.9159,109200.0
2014-03-05 13:00:00,47.78,47.87,47.77,47.84,103600.0,37.908,37.9794,37.9001,37.9556,103600.0
2014-03-05 13:30:00,47.84,47.88,47.78,47.81,381800.0,37.9556,37.9873,37.908,37.9318,381800.0
2014-03-05 14:00:00,47.8,47.88,47.8,47.82,485200.0,37.9239,37.9873,37.9239,37.9397,485200.0
2014-03-05 14:30:00,47.83,47.85,47.8,47.81,210500.0,37.9477,37.9635,37.9239,37.9318,210500.0
2014-03-05 15:00:00,47.8,47.83,47.77,47.83,339000.0,37.9239,37.9477,37.9001,37.9477,339000.0
2014-03-05 15:30:00,47.82,47.85,47.79,47.83,560000.0,37.9397,37.9635,37.9159,37.9477,560000.0
2014-03-06 09:30:00,47.98,48.1,47.97,48.09,665300.0,38.0667,38.1619,38.0587,38.1539,665300.0
2014-03-06 10:00:00,48.09,48.19,48.05,48.17,243000.0,38.1539,38.2333,38.1222,38.2174,243000.0
2014-03-06 10:30:00,48.18,48.24,48.18,48.22,223700.0,38.2254,38.273,38.2254,38.2571,223700.0
2014-03-06 11:00:00,48.21,48.23,48.19,48.2,114700.0,38.2492,38.265,38.2333,38.2412,114700.0
2014-03-06 11:30:00,48.2,48.25,48.15,48.23,109100.0,38.2412,38.2809,38.2016,38.265,109100.0
2014-03-06 12:00:00,48.24,48.26,48.22,48.22,110600.0,38.273,38.2888,38.2571,38.2571,110600.0
2014-03-06 12:30:00,48.22,48.24,48.2,48.23,89800.0,38.2571,38.273,38.2412,38.265,89800.0
2014-03-06 13:00:00,48.23,48.24,48.11,48.11,452600.0,38.265,38.273,38.1698,38.1698,452600.0
2014-03-06 13:30:00,48.11,48.13,47.98,48.0,271200.0,38.1698,38.1857,38.0667,38.0825,271200.0
2014-03-06 14:00:00,48.0,48.06,47.98,48.06,320600.0,38.0825,38.1301,38.0667,38.1301,320600.0
2014-03-06 14:30:00,48.06,48.08,48.04,48.05,228300.0,38.1301,38.146,38.1143,38.1222,228300.0
2014-03-06 15:00:00,48.06,48.07,48.03,48.07,272300.0,38.1301,38.1381,38.1063,38.1381,272300.0
2014-03-06 15:30:00,48.07,48.08,47.97,48.01,889400.0,38.1381,38.146,38.0587,38.0905,889400.0
2014-03-07 09:30:00,48.11,48.12,47.81,47.92,779200.0,38.1698,38.1777,37.9318,38.0191,779200.0
2014-03-07 10:00:00,47.91,47.98,47.86,47.92,605100.0,38.0111,38.0667,37.9715,38.0191,605100.0
2014-03-07 10:30:00,47.93,47.97,47.86,47.86,265500.0,38.027,38.0587,37.9715,37.9715,265500.0
2014-03-07 11:00:00,47.85,47.85,47.66,47.66,515900.0,37.9635,37.9635,37.8128,37.8128,515900.0
2014-03-07 11:30:00,47.66,47.79,47.64,47.75,1492500.0,37.8128,37.9159,37.7969,37.8842,1492500.0
2014-03-07 12:00:00,47.76,47.8,47.73,47.79,677800.0,37.8921,37.9239,37.8683,37.9159,677800.0
2014-03-07 12:30:00,47.79,47.8,47.73,47.74,124800.0,37.9159,37.9239,37.8683,37.8763,124800.0
2014-03-07 13:00:00,47.73,47.74,47.68,47.72,248300.0,37.8683,37.8763,37.8287,37.8604,248300.0
2014-03-07 13:30:00,47.72,47.78,47.7,47.77,91800.0,37.8604,37.908,37.8445,37.9001,91800.0
2014-03-07 14:00:00,47.76,47.78,47.69,47.73,126800.0,37.8921,37.908,37.8366,37.8683,126800.0
2014-03-07 14:30:00,47.73,47.79,47.67,47.75,1472500.0,37.8683,37.9159,37.8207,37.8842,1472500.0
2014-03-07 15:00:00,47.75,47.82,47.73,47.78,293300.0,37.8842,37.9397,37.8683,37.908,293300.0
2014-03-07 15:30:00,47.77,47.79,47.68,47.78,819800.0,37.9001,37.9159,37.8287,37.908,819800.0
2014-03-10 09:30:00,47.74,47.74,47.54,47.58,730000.0,37.8763,37.8763,37.7176,37.7493,730000.0
2014-03-10 10:00:00,47.58,47.58,47.34,47.37,736800.0,37.7493,37.7493,37.5589,37.5827,736800.0
2014-03-10 10:30:00,47.37,47.45,47.33,47.4,387500.0,37.5827,37.6462,37.551,37.6065,387500.0
2014-03-10 11:00:00,47.4,47.52,47.37,47.5,187400.0,37.6065,37.7017,37.5827,37.6858,187400.0
2014-03-10 11:30:00,47.5,47.53,47.44,47.45,218900.0,37.6858,37.7097,37.6382,37.6462,218900.0
2014-03-10 12:00:00,47.45,47.55,47.42,47.53,224400.0,37.6462,37.7255,37.6224,37.7097,224400.0
2014-03-10 12:30:00,47.54,47.63,47.5,47.61,206300.0,37.7176,37.789,37.6858,37.7731,206300.0
2014-03-10 13:00:00,47.62,47.63,47.56,47.6,165400.0,37.7811,37.789,37.7335,37.7652,165400.0
2014-03-10 13:30:00,47.59,47.59,47.48,47.52,145900.0,37.7573,37.7573,37.67,37.7017,145900.0
2014-03-10 14:00:00,47.52,47.6,47.51,47.58,524800.0,37.7017,37.7652,37.6938,37.7493,524800.0
2014-03-10 14:30:00,47.58,47.66,47.57,47.65,209800.0,37.7493,37.8128,37.7414,37.8049,209800.0
2014-03-10 15:00:00,47.65,47.67,47.6,47.67,185800.0,37.8049,37.8207,37.7652,37.8207,185800.0
2014-03-10 15:30:00,47.68,47.78,47.66,47.74,742600.0,37.8287,37.908,37.8128,37.8763,742600.0
2014-03-11 09:30:00,47.87,47.87,47.5,47.51,1039100.0,37.9794,37.9794,37.6858,37.6938,1039100.0
2014-03-11 10:00:00,47.51,47.61,47.43,47.61,345200.0,37.6938,37.7731,37.6303,37.7731,345200.0
2014-03-11 10:30:00,47.61,47.72,47.59,47.7,397500.0,37.7731,37.8604,37.7573,37.8445,397500.0
2014-03-11 11:00:00,47.7,47.74,47.66,47.73,140000.0,37.8445,37.8763,37.8128,37.8683,140000.0
2014-03-11 11:30:00,47.73,47.73,47.5,47.54,455000.0,37.8683,37.8683,37.6858,37.7176,455000.0
2014-03-11 12:00:00,47.54,47.56,47.38,47.44,577800.0,37.7176,37.7335,37.5906,37.6382,577800.0
2014-03-11 12:30:00,47.44,47.5,47.43,47.44,160000.0,37.6382,37.6858,37.6303,37.6382,160000.0
2014-03-11 13:00:00,47.43,47.44,47.36,47.36,202200.0,37.6303,37.6382,37.5748,37.5748,202200.0
2014-03-11 13:30:00,47.35,47.52,47.34,47.52,398000.0,37.5668,37.7017,37.5589,37.7017,398000.0
2014-03-11 14:00:00,47.51,47.52,47.38,47.4,185100.0,37.6938,37.7017,37.5906,37.6065,185100.0
2014-03-11 14:30:00,47.4,47.4,47.3,47.31,291600.0,37.6065,37.6065,37.5272,37.5351,291600.0
2014-03-11 15:00:00,47.3,47.34,47.23,47.31,426200.0,37.5272,37.5589,37.4716,37.5351,426200.0
2014-03-11 15:30:00,47.31,47.36,47.26,47.28,1030700.0,37.5351,37.5748,37.4954,37.5113,1030700.0
2014-03-12 09:30:00,47.17,47.19,47.03,47.11,524900.0,37.424,37.4399,37.313,37.3764,524900.0
2014-03-12 10:00:00,47.11,47.18,47.07,47.1,452400.0,37.3764,37.432,37.3447,37.3685,452400.0
2014-03-12 10:30:00,47.1,47.27,47.1,47.26,385300.0,37.3685,37.5034,37.3685,37.4954,385300.0
2014-03-12 11:00:00,47.27,47.35,47.19,47.33,741100.0,37.5034,37.5668,37.4399,37.551,741100.0
2014-03-12 11:30:00,47.34,47.35,47.26,47.26,160100.0,37.5589,37.5668,37.4954,37.4954,160100.0
2014-03-12 12:00:00,47.26,47.3,47.23,47.25,194000.0,37.4954,37.5272,37.4716,37.4875,194000.0
2014-03-12 12:30:00,47.26,47.31,47.22,47.3,154100.0,37.4954,37.5351,37.4637,37.5272,154100.0
2014-03-12 13:00:00,47.29,47.29,47.2,47.22,114000.0,37.5192,37.5192,37.4478,37.4637,114000.0
2014-03-12 13:30:00,47.22,47.27,47.18,47.23,271100.0,37.4637,37.5034,37.432,37.4716,271100.0
2014-03-12 14:00:00,47.23,47.26,47.2,47.25,530200.0,37.4716,37.4954,37.4478,37.4875,530200.0
2014-03-12 14:30:00,47.25,47.26,47.2,47.21,286500.0,37.4875,37.4954,37.4478,37.4558,286500.0
2014-03-12 15:00:00,47.2,47.27,47.2,47.25,210100.0,37.4478,37.5034,37.4478,37.4875,210100.0
2014-03-12 15:30:00,47.24,47.32,47.21,47.24,813700.0,37.4796,37.543,37.4558,37.4796,813700.0
2014-03-13 09:30:00,47.42,47.59,47.38,47.44,419600.0,37.6224,37.7573,37.5906,37.6382,419600.0
2014-03-13 10:00:00,47.43,47.47,47.39,47.41,393800.0,37.6303,37.662,37.5986,37.6144,393800.0
2014-03-13 10:30:00,47.4,47.42,47.27,47.27,167300.0,37.6065,37.6224,37.5034,37.5034,167300.0
2014-03-13 11:00:00,47.28,47.38,47.26,47.28,643600.0,37.5113,37.5906,37.4954,37.5113,643600.0
2014-03-13 11:30:00,47.27,47.33,47.24,47.25,158400.0,37.5034,37.551,37.4796,37.4875,158400.0
2014-03-13 12:00:00,47.25,47.26,47.0,47.01,1392400.0,37.4875,37.4954,37.2892,37.2971,1392400.0
2014-03-13 12:30:00,47.01,47.03,46.91,46.94,416000.0,37.2971,37.313,37.2178,37.2416,416000.0
2014-03-13 13:00:00,46.93,46.93,46.74,46.92,1080600.0,37.2336,37.2336,37.0829,37.2257,1080600.0
2014-03-13 13:30:00,46.92,46.96,46.85,46.95,681600.0,37.2257,37.2574,37.1701,37.2495,681600.0
2014-03-13 14:00:00,46.96,46.98,46.84,46.89,326600.0,37.2574,37.2733,37.1622,37.2019,326600.0
2014-03-13 14:30:00,46.88,46.94,46.82,46.86,287700.0,37.194,37.2416,37.1463,37.1781,287700.0
2014-03-13 15:00:00,46.86,46.91,46.74,46.8,433000.0,37.1781,37.2178,37.0829,37.1305,433000.0
2014-03-13 15:30:00,46.81,46.93,46.78,46.86,921500.0,37.1384,37.2336,37.1146,37.1781,921500.0
2014-03-14 09:30:00,46.9,47.14,46.82,47.01,718900.0,37.2098,37.4002,37.1463,37.2971,718900.0
2014-03-14 10:00:00,47.01,47.15,46.98,47.12,442200.0,37.2971,37.4082,37.2733,37.3844,442200.0
2014-03-14 10:30:00,47.12,47.14,46.98,46.99,317700.0,37.3844,37.4002,37.2733,37.2812,317700.0
2014-03-14 11:00:00,47.0,47.02,46.87,46.9,449900.0,37.2892,37.305,37.186,37.2098,449900.0
2014-03-14 11:30:00,46.9,47.17,46.9,47.14,361200.0,37.2098,37.424,37.2098,37.4002,361200.0
2014-03-14 12:00:00,47.14,47.15,47.04,47.04,243700.0,37.4002,37.4082,37.3209,37.3209,243700.0
2014-03-14 12:30:00,47.04,47.11,47.0,47.07,395700.0,37.3209,37.3764,37.2892,37.3447,395700.0
2014-03-14 13:00:00,47.08,47.09,46.98,47.03,94100.0,37.3526,37.3606,37.2733,37.313,94100.0
2014-03-14 13:30:00,47.03,47.07,46.97,47.04,203000.0,37.313,37.3447,37.2654,37.3209,203000.0
2014-03-14 14:00:00,47.05,47.06,47.0,47.03,139500.0,37.3288,37.3368,37.2892,37.313,139500.0
2014-03-14 14:30:00,47.02,47.02,46.91,46.91,343400.0,37.305,37.305,37.2178,37.2178,343400.0
2014-03-14 15:00:00,46.92,46.96,46.89,46.94,315700.0,37.2257,37.2574,37.2019,37.2416,315700.0
2014-03-14 15:30:00,46.94,46.97,46.84,46.91,935000.0,37.2416,37.2654,37.1622,37.2178,935000.0
2014-03-17 09:30:00,47.19,47.47,47.07,47.47,941300.0,37.4399,37.662,37.3447,37.662,941300.0
2014-03-17 10:00:00,47.46,47.57,47.34,47.34,332900.0,37.6541,37.7414,37.5589,37.5589,332900.0
2014-03-17 10:30:00,47.34,47.37,47.15,47.17,460000.0,37.5589,37.5827,37.4082,37.424,460000.0
2014-03-17 11:00:00,47.16,47.23,47.14,47.16,323200.0,37.4161,37.4716,37.4002,37.4161,323200.0
2014-03-17 11:30:00,47.16,47.21,47.12,47.21,151500.0,37.4161,37.4558,37.3844,37.4558,151500.0
2014-03-17 12:00:00,47.22,47.31,47.2,47.28,306700.0,37.4637,37.5351,37.4478,37.5113,306700.0
2014-03-17 12:30:00,47.28,47.3,47.23,47.27,294600.0,37.5113,37.5272,37.4716,37.5034,294600.0
2014-03-17 13:00:00,47.27,47.3,47.23,47.26,201500.0,37.5034,37.5272,37.4716,37.4954,201500.0
2014-03-17 13:30:00,47.27,47.34,47.25,47.31,216400.0,37.5034,37.5589,37.4875,37.5351,216400.0
2014-03-17 14:00:00,47.31,47.35,47.26,47.34,250400.0,37.5351,37.5668,37.4954,37.5589,250400.0
2014-03-17 14:30:00,47.34,47.35,47.29,47.33,124400.0,37.5589,37.5668,37.5192,37.551,124400.0
2014-03-17 15:00:00,47.33,47.36,47.27,47.29,219400.0,37.551,37.5748,37.5034,37.5192,219400.0
2014-03-17 15:30:00,47.3,47.32,47.23,47.28,890600.0,37.5272,37.543,37.4716,37.5113,890600.0
2014-03-18 09:30:00,47.36,47.44,47.27,47.4,820200.0,37.5748,37.6382,37.5034,37.6065,820200.0
2014-03-18 10:00:00,47.41,47.52,47.39,47.5,241500.0,37.6144,37.7017,37.5986,37.6858,241500.0
2014-03-18 10:30:00,47.51,47.55,47.43,47.44,231800.0,37.6938,37.7255,37.6303,37.6382,231800.0
2014-03-18 11:00:00,47.44,47.55,47.44,47.52,166600.0,37.6382,37.7255,37.6382,37.7017,166600.0
2014-03-18 11:30:00,47.52,47.54,47.41,47.51,229000.0,37.7017,37.7176,37.6144,37.6938,229000.0
2014-03-18 12:00:00,47.51,47.54,47.47,47.5,119800.0,37.6938,37.7176,37.662,37.6858,119800.0
2014-03-18 12:30:00,47.5,47.5,47.43,47.48,93500.0,37.6858,37.6858,37.6303,37.67,93500.0
2014-03-18 13:00:00,47.49,47.53,47.48,47.52,146600.0,37.6779,37.7097,37.67,37.7017,146600.0
2014-03-18 13:30:00,47.52,47.56,47.48,47.54,188800.0,37.7017,37.7335,37.67,37.7176,188800.0
2014-03-18 14:00:00,47.54,47.57,47.53,47.55,120000.0,37.7176,37.7414,37.7097,37.7255,120000.0
2014-03-18 14:30:00,47.55,47.59,47.54,47.57,101100.0,37.7255,37.7573,37.7176,37.7414,101100.0
2014-03-18 15:00:00,47.57,47.58,47.51,47.53,242400.0,37.7414,37.7493,37.6938,37.7097,242400.0
2014-03-18 15:30:00,47.53,47.56,47.5,47.54,871200.0,37.7097,37.7335,37.6858,37.7176,871200.0
2014-03-19 09:30:00,47.46,47.6,47.41,47.58,353400.0,37.6541,37.7652,37.6144,37.7493,353400.0
2014-03-19 10:00:00,47.58,47.63,47.54,47.59,335800.0,37.7493,37.789,37.7176,37.7573,335800.0
2014-03-19 10:30:00,47.6,47.62,47.55,47.57,211200.0,37.7652,37.7811,37.7255,37.7414,211200.0
2014-03-19 11:00:00,47.57,47.6,47.54,47.54,132500.0,37.7414,37.7652,37.7176,37.7176,132500.0
2014-03-19 11:30:00,47.55,47.55,47.47,47.48,243700.0,37.7255,37.7255,37.662,37.67,243700.0
2014-03-19 12:00:00,47.48,47.52,47.47,47.48,203000.0,37.67,37.7017,37.662,37.67,203000.0
2014-03-19 12:30:00,47.48,47.54,47.47,47.53,601800.0,37.67,37.7176,37.662,37.7097,601800.0
2014-03-19 13:00:00,47.54,47.57,47.53,47.57,140000.0,37.7176,37.7414,37.7097,37.7414,140000.0
2014-03-19 13:30:00,47.57,47.58,47.49,47.52,944600.0,37.7414,37.7493,37.6779,37.7017,944600.0
2014-03-19 14:00:00,47.51,47.52,47.19,47.33,1299000.0,37.6938,37.7017,37.4399,37.551,1299000.0
2014-03-19 14:30:00,47.33,47.38,47.24,47.31,373800.0,37.551,37.5906,37.4796,37.5351,373800.0
2014-03-19 15:00:00,47.31,47.33,46.86,47.08,1323100.0,37.5351,37.551,37.1781,37.3526,1323100.0
2014-03-19 15:30:00,47.09,47.21,47.05,47.13,1545200.0,37.3606,37.4558,37.3288,37.3923,1545200.0
2014-03-20 09:30:00,46.9,47.12,46.9,47.06,625700.0,37.2098,37.3844,37.2098,37.3368,625700.0
2014-03-20 10:00:00,47.07,47.26,46.96,47.22,417900.0,37.3447,37.4954,37.2574,37.4637,417900.0
2014-03-20 10:30:00,47.23,47.31,47.18,47.18,299100.0,37.4716,37.5351,37.432,37.432,299100.0
2014-03-20 11:00:00,47.18,47.22,47.12,47.16,134200.0,37.432,37.4637,37.3844,37.4161,134200.0
2014-03-20 11:30:00,47.17,47.26,47.15,47.24,367700.0,37.424,37.4954,37.4082,37.4796,367700.0
2014-03-20 12:00:00,47.23,47.31,47.2,47.31,130700.0,37.4716,37.5351,37.4478,37.5351,130700.0
2014-03-20 12:30:00,47.31,47.35,47.28,47.28,140500.0,37.5351,37.5668,37.5113,37.5113,140500.0
2014-03-20 13:00:00,47.29,47.3,47.22,47.23,72700.0,37.5192,37.5272,37.4637,37.4716,72700.0
2014-03-20 13:30:00,47.23,47.29,47.21,47.28,117700.0,37.4716,37.5192,37.4558,37.5113,117700.0
2014-03-20 14:00:00,47.28,47.34,47.26,47.33,110500.0,37.5113,37.5589,37.4954,37.551,110500.0
2014-03-20 14:30:00,47.34,47.37,47.31,47.33,280000.0,37.5589,37.5827,37.5351,37.551,280000.0
2014-03-20 15:00:00,47.34,47.34,47.27,47.28,253800.0,37.5589,37.5589,37.5034,37.5113,253800.0
2014-03-20 15:30:00,47.28,47.36,47.26,47.35,1244800.0,37.5113,37.5748,37.4954,37.5668,1244800.0
2014-03-21 09:30:00,47.6,47.68,47.41,47.58,856800.0,37.9163,37.9801,37.765,37.9004,856800.0
2014-03-21 10:00:00,47.58,47.6,47.44,47.46,738500.0,37.9004,37.9163,37.7889,37.8048,738500.0
2014-03-21 10:30:00,47.46,47.59,47.43,47.58,238100.0,37.8048,37.9084,37.7809,37.9004,238100.0
2014-03-21 11:00:00,47.58,47.65,47.58,47.65,212300.0,37.9004,37.9562,37.9004,37.9562,212300.0
2014-03-21 11:30:00,47.65,47.66,47.57,47.59,656000.0,37.9562,37.9641,37.8924,37.9084,656000.0
2014-03-21 12:00:00,47.59,47.59,47.56,47.57,505200.0,37.9084,37.9084,37.8845,37.8924,505200.0
2014-03-21 12:30:00,47.57,47.58,47.52,47.53,92100.0,37.8924,37.9004,37.8526,37.8606,92100.0
2014-03-21 13:00:00,47.52,47.55,47.38,47.41,148600.0,37.8526,37.8765,37.7411,37.765,148600.0
2014-03-21 13:30:00,47.4,47.43,47.3,47.33,310100.0,37.757,37.7809,37.6774,37.7013,310100.0
2014-03-21 14:00:00,47.34,47.4,47.3,47.31,206200.0,37.7092,37.757,37.6774,37.6853,206200.0
2014-03-21 14:30:00,47.31,47.46,47.28,47.43,918400.0,37.6853,37.8048,37.6614,37.7809,918400.0
2014-03-21 15:00:00,47.42,47.45,47.33,47.45,1016300.0,37.7729,37.7968,37.7013,37.7968,1016300.0
2014-03-21 15:30:00,47.45,47.45,47.3,47.37,1444800.0,37.7968,37.7968,37.6774,37.7331,1444800.0
2014-03-24 09:30:00,47.55,47.65,47.45,47.45,558700.0,37.8765,37.9562,37.7968,37.7968,558700.0
2014-03-24 10:00:00,47.45,47.45,47.17,47.21,386600.0,37.7968,37.7968,37.5738,37.6057,386600.0
2014-03-24 10:30:00,47.2,47.2,47.08,47.11,262100.0,37.5977,37.5977,37.5021,37.526,262100.0
2014-03-24 11:00:00,47.11,47.11,47.01,47.04,313200.0,37.526,37.526,37.4464,37.4703,313200.0
2014-03-24 11:30:00,47.04,47.06,46.97,47.0,167100.0,37.4703,37.4862,37.4145,37.4384,167100.0
2014-03-24 12:00:00,46.99,47.05,46.89,46.89,359600.0,37.4304,37.4782,37.3508,37.3508,359600.0
2014-03-24 12:30:00,46.9,46.91,46.83,46.89,218200.0,37.3587,37.3667,37.303,37.3508,218200.0
2014-03-24 13:00:00,46.9,46.97,46.9,46.97,275600.0,37.3587,37.4145,37.3587,37.4145,275600.0
2014-03-24 13:30:00,46.98,47.06,46.98,47.05,164300.0,37.4225,37.4862,37.4225,37.4782,164300.0
2014-03-24 14:00:00,47.05,47.08,46.97,47.04,213000.0,37.4782,37.5021,37.4145,37.4703,213000.0
2014-03-24 14:30:00,47.04,47.06,46.98,47.0,283300.0,37.4703,37.4862,37.4225,37.4384,283300.0
2014-03-24 15:00:00,47.01,47.09,46.97,47.09,363700.0,37.4464,37.5101,37.4145,37.5101,363700.0
2014-03-24 15:30:00,47.09,47.16,46.99,47.01,851400.0,37.5101,37.5658,37.4304,37.4464,851400.0
2014-03-25 09:30:00,47.26,47.49,47.23,47.45,706900.0,37.6455,37.8287,37.6216,37.7968,706900.0
2014-03-25 10:00:00,47.46,47.5,47.34,47.37,352700.0,37.8048,37.8367,37.7092,37.7331,352700.0
2014-03-25 10:30:00,47.37,47.38,47.2,47.22,263000.0,37.7331,37.7411,37.5977,37.6136,263000.0
2014-03-25 11:00:00,47.22,47.3,47.2,47.25,173900.0,37.6136,37.6774,37.5977,37.6375,173900.0
2014-03-25 11:30:00,47.24,47.28,47.14,47.18,229800.0,37.6296,37.6614,37.5499,37.5818,229800.0
2014-03-25 12:00:00,47.18,47.22,47.08,47.12,262200.0,37.5818,37.6136,37.5021,37.534,262200.0
2014-03-25 12:30:00,47.12,47.26,47.11,47.25,127800.0,37.534,37.6455,37.526,37.6375,127800.0
2014-03-25 13:00:00,47.25,47.35,47.24,47.34,232200.0,37.6375,37.7172,37.6296,37.7092,232200.0
2014-03-25 13:30:00,47.34,47.37,47.31,47.34,163700.0,37.7092,37.7331,37.6853,37.7092,163700.0
2014-03-25 14:00:00,47.34,47.41,47.31,47.31,174400.0,37.7092,37.765,37.6853,37.6853,174400.0
2014-03-25 14:30:00,47.32,47.34,47.29,47.31,53500.0,37.6933,37.7092,37.6694,37.6853,53500.0
2014-03-25 15:00:00,47.31,47.36,47.28,47.32,207000.0,37.6853,37.7252,37.6614,37.6933,207000.0
2014-03-25 15:30:00,47.32,47.35,47.22,47.26,850800.0,37.6933,37.7172,37.6136,37.6455,850800.0
2014-03-26 09:30:00,47.5,47.51,47.28,47.28,331000.0,37.8367,37.8446,37.6614,37.6614,331000.0
2014-03-26 10:00:00,47.27,47.4,47.26,47.26,208200.0,37.6535,37.757,37.6455,37.6455,208200.0
2014-03-26 10:30:00,47.26,47.27,47.13,47.15,243800.0,37.6455,37.6535,37.5419,37.5579,243800.0
2014-03-26 11:00:00,47.15,47.27,47.14,47.26,330900.0,37.5579,37.6535,37.5499,37.6455,330900.0
2014-03-26 11:30:00,47.26,47.26,47.11,47.18,273400.0,37.6455,37.6455,37.526,37.5818,273400.0
2014-03-26 12:00:00,47.17,47.17,47.04,47.08,159500.0,37.5738,37.5738,37.4703,37.5021,159500.0
2014-03-26 12:30:00,47.08,47.17,47.06,47.16,151800.0,37.5021,37.5738,37.4862,37.5658,151800.0
2014-03-26 13:00:00,47.16,47.16,46.95,46.95,90600.0,37.5658,37.5658,37.3986,37.3986,90600.0
2014-03-26 13:30:00,46.93,46.93,46.74,46.84,496800.0,37.3826,37.3826,37.2313,37.3109,496800.0
2014-03-26 14:00:00,46.84,46.85,46.7,46.8,318800.0,37.3109,37.3189,37.1994,37.2791,318800.0
2014-03-26 14:30:00,46.8,46.89,46.73,46.88,827700.0,37.2791,37.3508,37.2233,37.3428,827700.0
2014-03-26 15:00:00,46.88,46.9,46.73,46.74,490700.0,37.3428,37.3587,37.2233,37.2313,490700.0
2014-03-26 15:30:00,46.73,46.77,46.57,46.57,1228800.0,37.2233,37.2552,37.0959,37.0959,1228800.0
2014-03-27 09:30:00,46.7,46.71,46.34,46.48,912400.0,37.1994,37.2074,36.9127,37.0242,912400.0
2014-03-27 10:00:00,46.48,46.7,46.43,46.62,432500.0,37.0242,37.1994,36.9844,37.1357,432500.0
2014-03-27 10:30:00,46.62,46.64,46.54,46.59,195500.0,37.1357,37.1516,37.072,37.1118,195500.0
2014-03-27 11:00:00,46.59,46.59,46.4,46.41,271100.0,37.1118,37.1118,36.9605,36.9684,271100.0
2014-03-27 11:30:00,46.4,46.4,46.26,46.31,260800.0,36.9605,36.9605,36.8489,36.8888,260800.0
2014-03-27 12:00:00,46.32,46.41,46.26,46.4,238500.0,36.8967,36.9684,36.8489,36.9605,238500.0
2014-03-27 12:30:00,46.41,46.49,46.36,46.48,338700.0,36.9684,37.0321,36.9286,37.0242,338700.0
2014-03-27 13:00:00,46.47,46.58,46.47,46.51,349300.0,37.0162,37.1038,37.0162,37.0481,349300.0
2014-03-27 13:30:00,46.52,46.53,46.35,46.38,358200.0,37.056,37.064,36.9206,36.9445,358200.0
2014-03-27 14:00:00,46.38,46.47,46.35,46.46,239300.0,36.9445,37.0162,36.9206,37.0082,239300.0
2014-03-27 14:30:00,46.46,46.47,46.4,46.43,174900.0,37.0082,37.0162,36.9605,36.9844,174900.0
2014-03-27 15:00:00,46.43,46.46,46.39,46.45,210600.0,36.9844,37.0082,36.9525,37.0003,210600.0
2014-03-27 15:30:00,46.45,46.53,46.44,46.46,801400.0,37.0003,37.064,36.9923,37.0082,801400.0
2014-03-28 09:30:00,46.6,46.87,46.47,46.86,1157100.0,37.1198,37.3348,37.0162,37.3269,1157100.0
2014-03-28 10:00:00,46.87,47.0,46.87,46.91,2814400.0,37.3348,37.4384,37.3348,37.3667,2814400.0
2014-03-28 10:30:00,46.92,47.0,46.9,46.98,189200.0,37.3747,37.4384,37.3587,37.4225,189200.0
2014-03-28 11:00:00,46.99,46.99,46.91,46.92,164600.0,37.4304,37.4304,37.3667,37.3747,164600.0
2014-03-28 11:30:00,46.91,46.93,46.84,46.89,175900.0,37.3667,37.3826,37.3109,37.3508,175900.0
2014-03-28 12:00:00,46.89,46.95,46.86,46.91,93700.0,37.3508,37.3986,37.3269,37.3667,93700.0
2014-03-28 12:30:00,46.92,46.96,46.87,46.88,71600.0,37.3747,37.4065,37.3348,37.3428,71600.0
2014-03-28 13:00:00,46.89,46.89,46.8,46.82,129700.0,37.3508,37.3508,37.2791,37.295,129700.0
2014-03-28 13:30:00,46.83,46.88,46.81,46.86,150900.0,37.303,37.3428,37.287,37.3269,150900.0
2014-03-28 14:00:00,46.85,46.86,46.67,46.77,514400.0,37.3189,37.3269,37.1755,37.2552,514400.0
2014-03-28 14:30:00,46.77,46.79,46.68,46.79,339800.0,37.2552,37.2711,37.1835,37.2711,339800.0
2014-03-28 15:00:00,46.79,46.81,46.72,46.77,191400.0,37.2711,37.287,37.2154,37.2552,191400.0
2014-03-28 15:30:00,46.77,46.81,46.73,46.77,515000.0,37.2552,37.287,37.2233,37.2552,515000.0
2014-03-31 09:30:00,47.15,47.15,46.94,47.09,365100.0,37.5579,37.5579,37.3906,37.5101,365100.0
2014-03-31 10:00:00,47.09,47.13,47.04,47.12,187300.0,37.5101,37.5419,37.4703,37.534,187300.0
2014-03-31 10:30:00,47.12,47.17,47.09,47.1,254700.0,37.534,37.5738,37.5101,37.518,254700.0
2014-03-31 11:00:00,47.09,47.1,47.0,47.04,217500.0,37.5101,37.518,37.4384,37.4703,217500.0
2014-03-31 11:30:00,47.04,47.08,47.01,47.06,131800.0,37.4703,37.5021,37.4464,37.4862,131800.0
2014-03-31 12:00:00,47.06,47.31,47.06,47.25,203700.0,37.4862,37.6853,37.4862,37.6375,203700.0
2014-03-31 12:30:00,47.25,47.3,47.24,47.28,481500.0,37.6375,37.6774,37.6296,37.6614,481500.0
2014-03-31 13:00:00,47.29,47.29,47.21,47.25,165100.0,37.6694,37.6694,37.6057,37.6375,165100.0
2014-03-31 13:30:00,47.26,47.27,47.15,47.18,165300.0,37.6455,37.6535,37.5579,37.5818,165300.0
2014-03-31 14:00:00,47.18,47.23,47.15,47.17,206700.0,37.5818,37.6216,37.5579,37.5738,206700.0
2014-03-31 14:30:00,47.17,47.25,47.16,47.25,176600.0,37.5738,37.6375,37.5658,37.6375,176600.0
2014-03-31 15:00:00,47.25,47.3,47.22,47.29,398400.0,37.6375,37.6774,37.6136,37.6694,398400.0
2014-03-31 15:30:00,47.29,47.34,47.26,47.27,1599100.0,37.6694,37.7092,37.6455,37.6535,1599100.0
2014-04-01 09:30:00,47.5,47.58,47.31,47.55,578700.0,37.8367,37.9004,37.6853,37.8765,578700.0
2014-04-01 10:00:00,47.55,47.58,47.47,47.47,534000.0,37.8765,37.9004,37.8128,37.8128,534000.0
2014-04-01 10:30:00,47.47,47.52,47.4,47.4,489100.0,37.8128,37.8526,37.757,37.757,489100.0
2014-04-01 11:00:00,47.39,47.42,47.33,47.36,177000.0,37.7491,37.7729,37.7013,37.7252,177000.0
2014-04-01 11:30:00,47.37,47.41,47.27,47.27,173800.0,37.7331,37.765,37.6535,37.6535,173800.0
2014-04-01 12:00:00,47.28,47.4,47.26,47.38,222300.0,37.6614,37.757,37.6455,37.7411,222300.0
2014-04-01 12:30:00,47.39,47.4,47.32,47.32,116800.0,37.7491,37.757,37.6933,37.6933,116800.0
2014-04-01 13:00:00,47.32,47.32,47.24,47.29,184900.0,37.6933,37.6933,37.6296,37.6694,184900.0
2014-04-01 13:30:00,47.3,47.37,47.3,47.36,168300.0,37.6774,37.7331,37.6774,37.7252,168300.0
2014-04-01 14:00:00,47.37,47.42,47.36,47.41,116100.0,37.7331,37.7729,37.7252,37.765,116100.0
2014-04-01 14:30:00,47.41,47.46,47.39,47.45,135800.0,37.765,37.8048,37.7491,37.7968,135800.0
2014-04-01 15:00:00,47.45,47.51,47.44,47.5,116900.0,37.7968,37.8446,37.7889,37.8367,116900.0
2014-04-01 15:30:00,47.5,47.59,47.46,47.56,943600.0,37.8367,37.9084,37.8048,37.8845,943600.0
2014-04-02 09:30:00,47.65,47.69,47.43,47.53,668800.0,37.9562,37.988,37.7809,37.8606,668800.0
2014-04-02 10:00:00,47.53,47.67,47.53,47.67,189600.0,37.8606,37.9721,37.8606,37.9721,189600.0
2014-04-02 10:30:00,47.66,47.74,47.64,47.73,184600.0,37.9641,38.0278,37.9482,38.0199,184600.0
2014-04-02 11:00:00,47.73,47.79,47.71,47.78,131100.0,38.0199,38.0677,38.004,38.0597,131100.0
2014-04-02 11:30:00,47.78,47.84,47.73,47.83,119900.0,38.0597,38.1075,38.0199,38.0995,119900.0
2014-04-02 12:00:00,47.84,47.97,47.8,47.93,194300.0,38.1075,38.2111,38.0756,38.1792,194300.0
2014-04-02 12:30:00,47.93,47.96,47.89,47.94,271000.0,38.1792,38.2031,38.1473,38.1872,271000.0
2014-04-02 13:00:00,47.94,47.94,47.85,47.86,236500.0,38.1872,38.1872,38.1155,38.1234,236500.0
2014-04-02 13:30:00,47.86,47.86,47.78,47.82,95800.0,38.1234,38.1234,38.0597,38.0916,95800.0
2014-04-02 14:00:00,47.82,47.9,47.82,47.86,254400.0,38.0916,38.1553,38.0916,38.1234,254400.0
2014-04-02 14:30:00,47.85,47.88,47.82,47.88,107300.0,38.1155,38.1394,38.0916,38.1394,107300.0
2014-04-02 15:00:00,47.88,47.98,47.86,47.98,315700.0,38.1394,38.219,38.1234,38.219,315700.0
2014-04-02 15:30:00,47.98,48.0,47.89,47.9,917300.0,38.219,38.235,38.1473,38.1553,917300.0
2014-04-03 09:30:00,48.09,48.24,48.04,48.19,507300.0,38.3066,38.4261,38.2668,38.3863,507300.0
2014-04-03 10:00:00,48.19,48.26,48.12,48.14,214800.0,38.3863,38.4421,38.3305,38.3465,214800.0
2014-04-03 10:30:00,48.15,48.15,47.98,48.05,317300.0,38.3544,38.3544,38.219,38.2748,317300.0
2014-04-03 11:00:00,48.05,48.05,47.97,47.98,101800.0,38.2748,38.2748,38.2111,38.219,101800.0
2014-04-03 11:30:00,47.98,47.99,47.92,47.93,83100.0,38.219,38.227,38.1712,38.1792,83100.0
2014-04-03 12:00:00,47.93,47.97,47.89,47.94,58100.0,38.1792,38.2111,38.1473,38.1872,58100.0
2014-04-03 12:30:00,47.94,47.95,47.86,47.89,84800.0,38.1872,38.1951,38.1234,38.1473,84800.0
2014-04-03 13:00:00,47.88,47.91,47.86,47.91,34700.0,38.1394,38.1633,38.1234,38.1633,34700.0
2014-04-03 13:30:00,47.91,47.96,47.89,47.92,167200.0,38.1633,38.2031,38.1473,38.1712,167200.0
2014-04-03 14:00:00,47.92,47.94,47.84,47.85,165500.0,38.1712,38.1872,38.1075,38.1155,165500.0
2014-04-03 14:30:00,47.84,47.9,47.77,47.89,221900.0,38.1075,38.1553,38.0517,38.1473,221900.0
2014-04-03 15:00:00,47.9,47.95,47.88,47.95,253700.0,38.1553,38.1951,38.1394,38.1951,253700.0
2014-04-03 15:30:00,47.95,48.02,47.94,47.95,1036500.0,38.1951,38.2509,38.1872,38.1951,1036500.0
2014-04-04 09:30:00,48.27,48.33,48.03,48.17,653600.0,38.45,38.4978,38.2589,38.3704,653600.0
2014-04-04 10:00:00,48.17,48.34,48.15,48.28,277100.0,38.3704,38.5058,38.3544,38.458,277100.0
2014-04-04 10:30:00,48.29,48.34,48.17,48.19,297300.0,38.466,38.5058,38.3704,38.3863,297300.0
2014-04-04 11:00:00,48.19,48.2,47.93,47.94,610500.0,38.3863,38.3943,38.1792,38.1872,610500.0
2014-04-04 11:30:00,47.95,47.96,47.7,47.83,889700.0,38.1951,38.2031,37.996,38.0995,889700.0
2014-04-04 12:00:00,47.83,47.84,47.67,47.7,585700.0,38.0995,38.1075,37.9721,37.996,585700.0
2014-04-04 12:30:00,47.7,47.76,47.56,47.6,237200.0,37.996,38.0438,37.8845,37.9163,237200.0
2014-04-04 13:00:00,47.6,47.64,47.48,47.5,1432500.0,37.9163,37.9482,37.8207,37.8367,1432500.0
2014-04-04 13:30:00,47.49,47.53,47.4,47.42,598600.0,37.8287,37.8606,37.757,37.7729,598600.0
2014-04-04 14:00:00,47.42,47.46,47.31,47.37,894900.0,37.7729,37.8048,37.6853,37.7331,894900.0
2014-04-04 14:30:00,47.36,47.38,47.22,47.35,482400.0,37.7252,37.7411,37.6136,37.7172,482400.0
2014-04-04 15:00:00,47.35,47.44,47.26,47.42,608900.0,37.7172,37.7889,37.6455,37.7729,608900.0
2014-04-04 15:30:00,47.41,47.42,47.29,47.33,1410500.0,37.765,37.7729,37.6694,37.7013,1410500.0
2014-04-07 09:30:00,47.19,47.38,47.05,47.3,594600.0,37.5897,37.7411,37.4782,37.6774,594600.0
2014-04-07 10:00:00,47.31,47.35,47.18,47.21,176600.0,37.6853,37.7172,37.5818,37.6057,176600.0
2014-04-07 10:30:00,47.2,47.25,47.01,47.02,230400.0,37.5977,37.6375,37.4464,37.4543,230400.0
2014-04-07 11:00:00,47.02,47.09,46.9,46.91,198700.0,37.4543,37.5101,37.3587,37.3667,198700.0
2014-04-07 11:30:00,46.91,46.96,46.77,46.77,239100.0,37.3667,37.4065,37.2552,37.2552,239100.0
2014-04-07 12:00:00,46.77,46.8,46.59,46.64,261400.0,37.2552,37.2791,37.1118,37.1516,261400.0
2014-04-07 12:30:00,46.64,46.74,46.61,46.7,276200.0,37.1516,37.2313,37.1277,37.1994,276200.0
2014-04-07 13:00:00,46.7,46.73,46.54,46.63,185900.0,37.1994,37.2233,37.072,37.1437,185900.0
2014-04-07 13:30:00,46.63,46.64,46.51,46.57,407500.0,37.1437,37.1516,37.0481,37.0959,407500.0
2014-04-07 14:00:00,46.58,46.63,46.52,46.53,218400.0,37.1038,37.1437,37.056,37.064,218400.0
2014-04-07 14:30:00,46.53,46.8,46.48,46.77,453400.0,37.064,37.2791,37.0242,37.2552,453400.0
2014-04-07 15:00:00,46.77,46.87,46.76,46.86,1455100.0,37.2552,37.3348,37.2472,37.3269,1455100.0
2014-04-07 15:30:00,46.86,46.87,46.64,46.65,2046700.0,37.3269,37.3348,37.1516,37.1596,2046700.0
2014-04-08 09:30:00,46.71,46.98,46.68,46.75,309800.0,37.2074,37.4225,37.1835,37.2393,309800.0
2014-04-08 10:00:00,46.75,46.86,46.5,46.5,814400.0,37.2393,37.3269,37.0401,37.0401,814400.0
2014-04-08 10:30:00,46.51,46.79,46.5,46.73,287300.0,37.0481,37.2711,37.0401,37.2233,287300.0
2014-04-08 11:00:00,46.74,46.98,46.74,46.9,271600.0,37.2313,37.4225,37.2313,37.3587,271600.0
2014-04-08 11:30:00,46.9,46.92,46.79,46.87,140100.0,37.3587,37.3747,37.2711,37.3348,140100.0
2014-04-08 12:00:00,46.86,46.91,46.84,46.91,513300.0,37.3269,37.3667,37.3109,37.3667,513300.0
2014-04-08 12:30:00,46.92,46.93,46.84,46.84,118700.0,37.3747,37.3826,37.3109,37.3109,118700.0
2014-04-08 13:00:00,46.84,47.02,46.84,46.98,340600.0,37.3109,37.4543,37.3109,37.4225,340600.0
2014-04-08 13:30:00,46.98,46.99,46.92,46.96,234300.0,37.4225,37.4304,37.3747,37.4065,234300.0
2014-04-08 14:00:00,46.95,46.96,46.78,46.83,182100.0,37.3986,37.4065,37.2631,37.303,182100.0
2014-04-08 14:30:00,46.83,46.89,46.78,46.86,172100.0,37.303,37.3508,37.2631,37.3269,172100.0
2014-04-08 15:00:00,46.86,46.94,46.76,46.92,292600.0,37.3269,37.3906,37.2472,37.3747,292600.0
2014-04-08 15:30:00,46.91,46.95,46.83,46.83,590300.0,37.3667,37.3986,37.303,37.303,590300.0
2014-04-09 09:30:00,47.05,47.1,46.76,46.98,839000.0,37.4782,37.518,37.2472,37.4225,839000.0
2014-04-09 10:00:00,46.97,47.1,46.95,47.06,259800.0,37.4145,37.518,37.3986,37.4862,259800.0
2014-04-09 10:30:00,47.06,47.2,47.06,47.13,203800.0,37.4862,37.5977,37.4862,37.5419,203800.0
2014-04-09 11:00:00,47.13,47.18,47.08,47.12,150900.0,37.5419,37.5818,37.5021,37.534,150900.0
2014-04-09 11:30:00,47.11,47.24,47.1,47.23,85800.0,37.526,37.6296,37.518,37.6216,85800.0
2014-04-09 12:00:00,47.23,47.3,47.18,47.29,59300.0,37.6216,37.6774,37.5818,37.6694,59300.0
2014-04-09 12:30:00,47.29,47.33,47.28,47.29,93600.0,37.6694,37.7013,37.6614,37.6694,93600.0
2014-04-09 13:00:00,47.29,47.37,47.29,47.36,418600.0,37.6694,37.7331,37.6694,37.7252,418600.0
2014-04-09 13:30:00,47.37,47.37,47.32,47.33,76100.0,37.7331,37.7331,37.6933,37.7013,76100.0
2014-04-09 14:00:00,47.33,47.65,47.33,47.61,622000.0,37.7013,37.9562,37.7013,37.9243,622000.0
2014-04-09 14:30:00,47.61,47.65,47.43,47.44,188200.0,37.9243,37.9562,37.7809,37.7889,188200.0
2014-04-09 15:00:00,47.44,47.54,47.43,47.51,146200.0,37.7889,37.8685,37.7809,37.8446,146200.0
2014-04-09 15:30:00,47.52,47.55,47.49,47.54,665500.0,37.8526,37.8765,37.8287,37.8685,665500.0
2014-04-10 09:30:00,47.53,47.57,47.37,47.42,448500.0,37.8606,37.8924,37.7331,37.7729,448500.0
2014-04-10 10:00:00,47.43,47.55,47.38,47.52,255700.0,37.7809,37.8765,37.7411,37.8526,255700.0
2014-04-10 10:30:00,47.53,47.54,47.25,47.25,374100.0,37.8606,37.8685,37.6375,37.6375,374100.0
2014-04-10 11:00:00,47.25,47.25,47.04,47.05,279000.0,37.6375,37.6375,37.4703,37.4782,279000.0
2014-04-10 11:30:00,47.05,47.17,47.03,47.03,153700.0,37.4782,37.5738,37.4623,37.4623,153700.0
2014-04-10 12:00:00,47.03,47.07,46.85,46.94,357400.0,37.4623,37.4942,37.3189,37.3906,357400.0
2014-04-10 12:30:00,46.94,46.99,46.86,46.86,186200.0,37.3906,37.4304,37.3269,37.3269,186200.0
2014-04-10 13:00:00,46.86,46.96,46.71,46.77,528500.0,37.3269,37.4065,37.2074,37.2552,528500.0
2014-04-10 13:30:00,46.77,46.91,46.75,46.91,241200.0,37.2552,37.3667,37.2393,37.3667,241200.0
2014-04-10 14:00:00,46.91,47.02,46.89,46.89,254800.0,37.3667,37.4543,37.3508,37.3508,254800.0
2014-04-10 14:30:00,46.88,46.88,46.68,46.73,206900.0,37.3428,37.3428,37.1835,37.2233,206900.0
2014-04-10 15:00:00,46.72,46.73,46.5,46.6,568400.0,37.2154,37.2233,37.0401,37.1198,568400.0
2014-04-10 15:30:00,46.6,46.74,46.58,46.58,1257700.0,37.1198,37.2313,37.1038,37.1038,1257700.0
2014-04-11 09:30:00,46.41,46.63,46.23,46.53,507700.0,36.9684,37.1437,36.825,37.064,507700.0
2014-04-11 10:00:00,46.52,46.53,46.3,46.43,322200.0,37.056,37.064,36.8808,36.9844,322200.0
2014-04-11 10:30:00,46.41,46.55,46.38,46.52,282300.0,36.9684,37.0799,36.9445,37.056,282300.0
2014-04-11 11:00:00,46.52,46.55,46.38,46.41,370700.0,37.056,37.0799,36.9445,36.9684,370700.0
2014-04-11 11:30:00,46.42,46.45,46.28,46.32,202200.0,36.9764,37.0003,36.8649,36.8967,202200.0
2014-04-11 12:00:00,46.33,46.41,46.27,46.35,215500.0,36.9047,36.9684,36.8569,36.9206,215500.0
2014-04-11 12:30:00,46.35,46.4,46.28,46.31,93100.0,36.9206,36.9605,36.8649,36.8888,93100.0
2014-04-11 13:00:00,46.31,46.31,46.14,46.16,328000.0,36.8888,36.8888,36.7533,36.7693,328000.0
2014-04-11 13:30:00,46.16,46.26,46.12,46.21,143600.0,36.7693,36.8489,36.7374,36.8091,143600.0
2014-04-11 14:00:00,46.21,46.28,46.14,46.16,277000.0,36.8091,36.8649,36.7533,36.7693,277000.0
2014-04-11 14:30:00,46.15,46.17,46.04,46.15,377400.0,36.7613,36.7772,36.6737,36.7613,377400.0
2014-04-11 15:00:00,46.15,46.27,46.1,46.23,219900.0,36.7613,36.8569,36.7215,36.825,219900.0
2014-04-11 15:30:00,46.22,46.25,46.03,46.05,1490400.0,36.8171,36.841,36.6657,36.6817,1490400.0
2014-04-14 09:30:00,46.45,46.45,46.25,46.37,621600.0,37.0003,37.0003,36.841,36.9366,621600.0
2014-04-14 10:00:00,46.36,46.48,46.33,46.38,479500.0,36.9286,37.0242,36.9047,36.9445,479500.0
2014-04-14 10:30:00,46.38,46.58,46.37,46.57,270600.0,36.9445,37.1038,36.9366,37.0959,270600.0
2014-04-14 11:00:00,46.56,46.57,46.43,46.46,162300.0,37.0879,37.0959,36.9844,37.0082,162300.0
2014-04-14 11:30:00,46.48,46.54,46.43,46.45,298400.0,37.0242,37.072,36.9844,37.0003,298400.0
2014-04-14 12:00:00,46.45,46.5,46.43,46.45,124500.0,37.0003,37.0401,36.9844,37.0003,124500.0
2014-04-14 12:30:00,46.45,46.53,46.44,46.51,98300.0,37.0003,37.064,36.9923,37.0481,98300.0
2014-04-14 13:00:00,46.51,46.51,46.38,46.39,125800.0,37.0481,37.0481,36.9445,36.9525,125800.0
2014-04-14 13:30:00,46.39,46.48,46.38,46.39,312600.0,36.9525,37.0242,36.9445,36.9525,312600.0
2014-04-14 14:00:00,46.39,46.44,46.34,46.34,353900.0,36.9525,36.9923,36.9127,36.9127,353900.0
2014-04-14 14:30:00,46.35,46.38,46.3,46.3,260100.0,36.9206,36.9445,36.8808,36.8808,260100.0
2014-04-14 15:00:00,46.3,46.3,46.09,46.2,257400.0,36.8808,36.8808,36.7135,36.8011,257400.0
2014-04-14 15:30:00,46.21,46.44,46.21,46.4,1264600.0,36.8091,36.9923,36.8091,36.9605,1264600.0
2014-04-15 09:30:00,46.43,46.56,46.33,46.47,399200.0,36.9844,37.0879,36.9047,37.0162,399200.0
2014-04-15 10:00:00,46.46,46.52,46.21,46.22,419300.0,37.0082,37.056,36.8091,36.8171,419300.0
2014-04-15 10:30:00,46.2,46.43,46.1,46.28,348500.0,36.8011,36.9844,36.7215,36.8649,348500.0
2014-04-15 11:00:00,46.28,46.29,46.14,46.24,347800.0,36.8649,36.8728,36.7533,36.833,347800.0
2014-04-15 11:30:00,46.26,46.36,46.09,46.15,266400.0,36.8489,36.9286,36.7135,36.7613,266400.0
2014-04-15 12:00:00,46.14,46.16,46.02,46.11,463800.0,36.7533,36.7693,36.6578,36.7295,463800.0
2014-04-15 12:30:00,46.11,46.11,45.94,45.98,144200.0,36.7295,36.7295,36.594,36.6259,144200.0
2014-04-15 13:00:00,45.97,46.1,45.92,46.1,163200.0,36.6179,36.7215,36.5781,36.7215,163200.0
2014-04-15 13:30:00,46.11,46.38,46.08,46.36,248300.0,36.7295,36.9445,36.7056,36.9286,248300.0
2014-04-15 14:00:00,46.37,46.47,46.32,46.37,325300.0,36.9366,37.0162,36.8967,36.9366,325300.0
2014-04-15 14:30:00,46.37,46.62,46.36,46.54,186500.0,36.9366,37.1357,36.9286,37.072,186500.0
2014-04-15 15:00:00,46.55,46.66,46.48,46.65,285100.0,37.0799,37.1676,37.0242,37.1596,285100.0
2014-04-15 15:30:00,46.66,46.71,46.57,46.67,1083700.0,37.1676,37.2074,37.0959,37.1755,1083700.0
2014-04-16 09:30:00,46.93,47.15,46.92,47.01,490000.0,37.3826,37.5579,37.3747,37.4464,490000.0
2014-04-16 10:00:00,47.01,47.03,46.93,46.95,167800.0,37.4464,37.4623,37.3826,37.3986,167800.0
2014-04-16 10:30:00,46.96,47.01,46.87,46.92,141300.0,37.4065,37.4464,37.3348,37.3747,141300.0
2014-04-16 11:00:00,46.92,47.11,46.88,47.09,399700.0,37.3747,37.526,37.3428,37.5101,399700.0
2014-04-16 11:30:00,47.11,47.28,47.11,47.28,213200.0,37.526,37.6614,37.526,37.6614,213200.0
2014-04-16 12:00:00,47.27,47.41,47.25,47.34,276100.0,37.6535,37.765,37.6375,37.7092,276100.0
2014-04-16 12:30:00,47.34,47.36,47.21,47.21,175700.0,37.7092,37.7252,37.6057,37.6057,175700.0
2014-04-16 13:00:00,47.21,47.34,47.16,47.28,156800.0,37.6057,37.7092,37.5658,37.6614,156800.0
2014-04-16 13:30:00,47.28,47.35,47.19,47.35,241700.0,37.6614,37.7172,37.5897,37.7172,241700.0
2014-04-16 14:00:00,47.35,47.36,47.18,47.23,649700.0,37.7172,37.7252,37.5818,37.6216,649700.0
2014-04-16 14:30:00,47.24,47.32,47.23,47.32,278100.0,37.6296,37.6933,37.6216,37.6933,278100.0
2014-04-16 15:00:00,47.32,47.36,47.28,47.33,501900.0,37.6933,37.7252,37.6614,37.7013,501900.0
2014-04-16 15:30:00,47.33,47.37,47.28,47.37,1799600.0,37.7013,37.7331,37.6614,37.7331,1799600.0
2014-04-17 09:30:00,47.36,47.55,47.32,47.42,431300.0,37.7252,37.8765,37.6933,37.7729,431300.0
2014-04-17 10:00:00,47.43,47.47,47.39,47.46,428600.0,37.7809,37.8128,37.7491,37.8048,428600.0
2014-04-17 10:30:00,47.46,47.57,47.45,47.49,422700.0,37.8048,37.8924,37.7968,37.8287,422700.0
2014-04-17 11:00:00,47.49,47.54,47.45,47.49,288900.0,37.8287,37.8685,37.7968,37.8287,288900.0
2014-04-17 11:30:00,47.5,47.51,47.39,47.42,507300.0,37.8367,37.8446,37.7491,37.7729,507300.0
2014-04-17 12:00:00,47.42,47.46,47.38,47.41,201900.0,37.7729,37.8048,37.7411,37.765,201900.0
2014-04-17 12:30:00,47.42,47.47,47.38,47.44,156500.0,37.7729,37.8128,37.7411,37.7889,156500.0
2014-04-17 13:00:00,47.43,47.54,47.43,47.49,144800.0,37.7809,37.8685,37.7809,37.8287,144800.0
2014-04-17 13:30:00,47.5,47.57,47.48,47.56,118100.0,37.8367,37.8924,37.8207,37.8845,118100.0
2014-04-17 14:00:00,47.55,47.6,47.53,47.59,185800.0,37.8765,37.9163,37.8606,37.9084,185800.0
2014-04-17 14:30:00,47.59,47.59,47.52,47.54,112200.0,37.9084,37.9084,37.8526,37.8685,112200.0
2014-04-17 15:00:00,47.54,47.6,47.53,47.56,125500.0,37.8685,37.9163,37.8606,37.8845,125500.0
2014-04-17 15:30:00,47.56,47.57,47.49,47.49,1224000.0,37.8845,37.8924,37.8287,37.8287,1224000.0
2014-04-21 09:30:00,47.6,47.74,47.45,47.6,524400.0,37.9163,38.0278,37.7968,37.9163,524400.0
2014-04-21 10:00:00,47.6,47.67,47.49,47.51,383100.0,37.9163,37.9721,37.8287,37.8446,383100.0
2014-04-21 10:30:00,47.52,47.52,47.38,47.46,213700.0,37.8526,37.8526,37.7411,37.8048,213700.0
2014-04-21 11:00:00,47.47,47.54,47.43,47.51,101700.0,37.8128,37.8685,37.7809,37.8446,101700.0
2014-04-21 11:30:00,47.51,47.54,47.47,47.51,118000.0,37.8446,37.8685,37.8128,37.8446,118000.0
2014-04-21 12:00:00,47.51,47.54,47.48,47.48,102500.0,37.8446,37.8685,37.8207,37.8207,102500.0
2014-04-21 12:30:00,47.49,47.5,47.43,47.44,120500.0,37.8287,37.8367,37.7809,37.7889,120500.0
2014-04-21 13:00:00,47.44,47.46,47.41,47.45,167600.0,37.7889,37.8048,37.765,37.7968,167600.0
2014-04-21 13:30:00,47.46,47.51,47.45,47.5,68900.0,37.8048,37.8446,37.7968,37.8367,68900.0
2014-04-21 14:00:00,47.5,47.55,47.49,47.55,107300.0,37.8367,37.8765,37.8287,37.8765,107300.0
2014-04-21 14:30:00,47.55,47.61,47.55,47.58,454000.0,37.8765,37.9243,37.8765,37.9004,454000.0
2014-04-21 15:00:00,47.59,47.59,47.54,47.54,141800.0,37.9084,37.9084,37.8685,37.8685,141800.0
2014-04-21 15:30:00,47.54,47.57,47.51,47.53,593200.0,37.8685,37.8924,37.8446,37.8606,593200.0
2014-04-22 09:30:00,47.6,47.65,47.43,47.63,395700.0,37.9163,37.9562,37.7809,37.9402,395700.0
2014-04-22 10:00:00,47.62,47.75,47.62,47.7,255900.0,37.9323,38.0358,37.9323,37.996,255900.0
2014-04-22 10:30:00,47.7,47.76,47.68,47.75,266300.0,37.996,38.0438,37.9801,38.0358,266300.0
2014-04-22 11:00:00,47.75,47.78,47.67,47.69,180400.0,38.0358,38.0597,37.9721,37.988,180400.0
2014-04-22 11:30:00,47.7,47.73,47.66,47.7,334600.0,37.996,38.0199,37.9641,37.996,334600.0
2014-04-22 12:00:00,47.7,47.75,47.69,47.75,240000.0,37.996,38.0358,37.988,38.0358,240000.0
2014-04-22 12:30:00,47.76,47.8,47.72,47.8,211900.0,38.0438,38.0756,38.0119,38.0756,211900.0
2014-04-22 13:00:00,47.8,47.82,47.77,47.78,211700.0,38.0756,38.0916,38.0517,38.0597,211700.0
2014-04-22 13:30:00,47.78,47.79,47.75,47.78,178700.0,38.0597,38.0677,38.0358,38.0597,178700.0
2014-04-22 14:00:00,47.78,47.8,47.75,47.8,310000.0,38.0597,38.0756,38.0358,38.0756,310000.0
2014-04-22 14:30:00,47.8,47.87,47.79,47.83,422100.0,38.0756,38.1314,38.0677,38.0995,422100.0
2014-04-22 15:00:00,47.83,47.83,47.76,47.76,339700.0,38.0995,38.0995,38.0438,38.0438,339700.0
2014-04-22 15:30:00,47.77,47.79,47.68,47.69,962200.0,38.0517,38.0677,37.9801,37.988,962200.0
2014-04-23 09:30:00,47.73,47.85,47.67,47.8,510100.0,38.0199,38.1155,37.9721,38.0756,510100.0
2014-04-23 10:00:00,47.78,47.78,47.65,47.72,270000.0,38.0597,38.0597,37.9562,38.0119,270000.0
2014-04-23 10:30:00,47.72,47.76,47.7,47.73,258600.0,38.0119,38.0438,37.996,38.0199,258600.0
2014-04-23 11:00:00,47.73,47.74,47.63,47.68,180500.0,38.0199,38.0278,37.9402,37.9801,180500.0
2014-04-23 11:30:00,47.69,47.74,47.66,47.73,127000.0,37.988,38.0278,37.9641,38.0199,127000.0
2014-04-23 12:00:00,47.73,47.75,47.66,47.69,115400.0,38.0199,38.0358,37.9641,37.988,115400.0
2014-04-23 12:30:00,47.68,47.75,47.67,47.7,205800.0,37.9801,38.0358,37.9721,37.996,205800.0
2014-04-23 13:00:00,47.7,47.75,47.68,47.75,70100.0,37.996,38.0358,37.9801,38.0358,70100.0
2014-04-23 13:30:00,47.75,47.76,47.69,47.75,178700.0,38.0358,38.0438,37.988,38.0358,178700.0
2014-04-23 14:00:00,47.75,47.78,47.73,47.78,266600.0,38.0358,38.0597,38.0199,38.0597,266600.0
2014-04-23 14:30:00,47.78,47.8,47.74,47.75,359100.0,38.0597,38.0756,38.0278,38.0358,359100.0
2014-04-23 15:00:00,47.75,47.79,47.7,47.73,201200.0,38.0358,38.0677,37.996,38.0199,201200.0
2014-04-23 15:30:00,47.73,47.75,47.69,47.7,624800.0,38.0199,38.0358,37.988,37.996,624800.0
2014-04-24 09:30:00,47.84,47.95,47.47,47.49,365700.0,38.1075,38.1951,37.8128,37.8287,365700.0
2014-04-24 10:00:00,47.49,47.6,47.41,47.6,917000.0,37.8287,37.9163,37.765,37.9163,917000.0
2014-04-24 10:30:00,47.6,47.62,47.48,47.52,136500.0,37.9163,37.9323,37.8207,37.8526,136500.0
2014-04-24 11:00:00,47.51,47.64,47.49,47.62,448300.0,37.8446,37.9482,37.8287,37.9323,448300.0
2014-04-24 11:30:00,47.63,47.66,47.53,47.54,85400.0,37.9402,37.9641,37.8606,37.8685,85400.0
2014-04-24 12:00:00,47.55,47.59,47.54,47.57,122700.0,37.8765,37.9084,37.8685,37.8924,122700.0
2014-04-24 12:30:00,47.57,47.65,47.56,47.64,70700.0,37.8924,37.9562,37.8845,37.9482,70700.0
2014-04-24 13:00:00,47.64,47.65,47.6,47.61,73800.0,37.9482,37.9562,37.9163,37.9243,73800.0
2014-04-24 13:30:00,47.6,47.62,47.44,47.45,164800.0,37.9163,37.9323,37.7889,37.7968,164800.0
2014-04-24 14:00:00,47.46,47.52,47.45,47.49,123400.0,37.8048,37.8526,37.7968,37.8287,123400.0
2014-04-24 14:30:00,47.5,47.59,47.47,47.51,111700.0,37.8367,37.9084,37.8128,37.8446,111700.0
2014-04-24 15:00:00,47.52,47.56,47.48,47.49,235400.0,37.8526,37.8845,37.8207,37.8287,235400.0
2014-04-24 15:30:00,47.49,47.51,47.45,47.51,461700.0,37.8287,37.8446,37.7968,37.8446,461700.0
2014-04-25 09:30:00,47.41,47.42,47.24,47.27,359500.0,37.765,37.7729,37.6296,37.6535,359500.0
2014-04-25 10:00:00,47.27,47.45,47.23,47.31,271100.0,37.6535,37.7968,37.6216,37.6853,271100.0
2014-04-25 10:30:00,47.3,47.3,47.12,47.15,211700.0,37.6774,37.6774,37.534,37.5579,211700.0
2014-04-25 11:00:00,47.15,47.2,47.08,47.2,189200.0,37.5579,37.5977,37.5021,37.5977,189200.0
2014-04-25 11:30:00,47.2,47.32,47.16,47.25,303800.0,37.5977,37.6933,37.5658,37.6375,303800.0
2014-04-25 12:00:00,47.25,47.27,47.19,47.23,72500.0,37.6375,37.6535,37.5897,37.6216,72500.0
2014-04-25 12:30:00,47.23,47.25,47.18,47.19,65400.0,37.6216,37.6375,37.5818,37.5897,65400.0
2014-04-25 13:00:00,47.19,47.19,47.09,47.14,111600.0,37.5897,37.5897,37.5101,37.5499,111600.0
2014-04-25 13:30:00,47.13,47.16,47.08,47.12,114400.0,37.5419,37.5658,37.5021,37.534,114400.0
2014-04-25 14:00:00,47.12,47.13,47.02,47.05,147700.0,37.534,37.5419,37.4543,37.4782,147700.0
2014-04-25 14:30:00,47.04,47.12,47.01,47.06,133700.0,37.4703,37.534,37.4464,37.4862,133700.0
2014-04-25 15:00:00,47.06,47.18,47.04,47.17,399100.0,37.4862,37.5818,37.4703,37.5738,399100.0
2014-04-25 15:30:00,47.18,47.22,47.14,47.18,900600.0,37.5818,37.6136,37.5499,37.5818,900600.0
2014-04-28 09:30:00,47.36,47.37,46.99,47.16,584000.0,37.7252,37.7331,37.4304,37.5658,584000.0
2014-04-28 10:00:00,47.16,47.29,47.12,47.23,315200.0,37.5658,37.6694,37.534,37.6216,315200.0
2014-04-28 10:30:00,47.22,47.28,47.15,47.18,230500.0,37.6136,37.6614,37.5579,37.5818,230500.0
2014-04-28 11:00:00,47.19,47.21,47.01,47.01,314300.0,37.5897,37.6057,37.4464,37.4464,314300.0
2014-04-28 11:30:00,47.0,47.08,46.93,46.93,213000.0,37.4384,37.5021,37.3826,37.3826,213000.0
2014-04-28 12:00:00,46.92,47.11,46.89,47.01,2493200.0,37.3747,37.526,37.3508,37.4464,2493200.0
2014-04-28 12:30:00,47.01,47.08,46.92,46.93,569900.0,37.4464,37.5021,37.3747,37.3826,569900.0
2014-04-28 13:00:00,46.92,46.92,46.66,46.71,330000.0,37.3747,37.3747,37.1676,37.2074,330000.0
2014-04-28 13:30:00,46.7,46.76,46.62,46.7,495000.0,37.1994,37.2472,37.1357,37.1994,495000.0
2014-04-28 14:00:00,46.69,46.82,46.61,46.79,220200.0,37.1915,37.295,37.1277,37.2711,220200.0
2014-04-28 14:30:00,46.78,46.84,46.71,46.74,391900.0,37.2631,37.3109,37.2074,37.2313,391900.0
2014-04-28 15:00:00,46.74,47.05,46.73,46.99,322000.0,37.2313,37.4782,37.2233,37.4304,322000.0
2014-04-28 15:30:00,46.98,47.05,46.93,46.95,741100.0,37.4225,37.4782,37.3826,37.3986,741100.0
2014-04-29 09:30:00,47.05,47.34,47.05,47.26,463900.0,37.4782,37.7092,37.4782,37.6455,463900.0
2014-04-29 10:00:00,47.27,47.33,47.12,47.17,311200.0,37.6535,37.7013,37.534,37.5738,311200.0
2014-04-29 10:30:00,47.17,47.34,47.16,47.32,291900.0,37.5738,37.7092,37.5658,37.6933,291900.0
2014-04-29 11:00:00,47.34,47.42,47.34,47.36,156500.0,37.7092,37.7729,37.7092,37.7252,156500.0
2014-04-29 11:30:00,47.36,47.4,47.31,47.33,271500.0,37.7252,37.757,37.6853,37.7013,271500.0
2014-04-29 12:00:00,47.33,47.34,47.27,47.31,97100.0,37.7013,37.7092,37.6535,37.6853,97100.0
2014-04-29 12:30:00,47.31,47.36,47.3,47.33,81500.0,37.6853,37.7252,37.6774,37.7013,81500.0
2014-04-29 13:00:00,47.33,47.33,47.22,47.25,179100.0,37.7013,37.7013,37.6136,37.6375,179100.0
2014-04-29 13:30:00,47.24,47.33,47.19,47.32,171500.0,37.6296,37.7013,37.5897,37.6933,171500.0
2014-04-29 14:00:00,47.31,47.32,47.25,47.28,182600.0,37.6853,37.6933,37.6375,37.6614,182600.0
2014-04-29 14:30:00,47.29,47.33,47.28,47.32,102700.0,37.6694,37.7013,37.6614,37.6933,102700.0
2014-04-29 15:00:00,47.32,47.34,47.27,47.28,238600.0,37.6933,37.7092,37.6535,37.6614,238600.0
2014-04-29 15:30:00,47.28,47.31,47.27,47.29,1042300.0,37.6614,37.6853,37.6535,37.6694,1042300.0
2014-04-30 09:30:00,47.15,47.45,47.13,47.38,260800.0,37.5579,37.7968,37.5419,37.7411,260800.0
2014-04-30 10:00:00,47.39,47.45,47.32,47.45,359500.0,37.7491,37.7968,37.6933,37.7968,359500.0
2014-04-30 10:30:00,47.46,47.55,47.41,47.5,206200.0,37.8048,37.8765,37.765,37.8367,206200.0
2014-04-30 11:00:00,47.5,47.51,47.39,47.46,147900.0,37.8367,37.8446,37.7491,37.8048,147900.0
2014-04-30 11:30:00,47.47,47.62,47.47,47.56,184400.0,37.8128,37.9323,37.8128,37.8845,184400.0
2014-04-30 12:00:00,47.57,47.61,47.55,47.58,193400.0,37.8924,37.9243,37.8765,37.9004,193400.0
2014-04-30 12:30:00,47.58,47.62,47.56,47.61,162700.0,37.9004,37.9323,37.8845,37.9243,162700.0
2014-04-30 13:00:00,47.61,47.62,47.52,47.56,147500.0,37.9243,37.9323,37.8526,37.8845,147500.0
2014-04-30 13:30:00,47.55,47.59,47.54,47.55,140100.0,37.8765,37.9084,37.8685,37.8765,140100.0
2014-04-30 14:00:00,47.55,47.66,47.47,47.57,516500.0,37.8765,37.9641,37.8128,37.8924,516500.0
2014-04-30 14:30:00,47.58,47.7,47.57,47.65,286900.0,37.9004,37.996,37.8924,37.9562,286900.0
2014-04-30 15:00:00,47.65,47.66,47.52,47.61,274900.0,37.9562,37.9641,37.8526,37.9243,274900.0
2014-04-30 15:30:00,47.61,47.69,47.55,47.68,2004100.0,37.9243,37.988,37.8765,37.9801,2004100.0
2014-05-01 09:30:00,47.62,47.62,47.41,47.49,312600.0,37.9323,37.9323,37.765,37.8287,312600.0
2014-05-01 10:00:00,47.49,47.53,47.37,47.46,412900.0,37.8287,37.8606,37.7331,37.8048,412900.0
2014-05-01 10:30:00,47.46,47.58,47.45,47.55,111200.0,37.8048,37.9004,37.7968,37.8765,111200.0
2014-05-01 11:00:00,47.56,47.58,47.44,47.51,167200.0,37.8845,37.9004,37.7889,37.8446,167200.0
2014-05-01 11:30:00,47.52,47.61,47.52,47.53,228800.0,37.8526,37.9243,37.8526,37.8606,228800.0
2014-05-01 12:00:00,47.52,47.56,47.48,47.52,135200.0,37.8526,37.8845,37.8207,37.8526,135200.0
2014-05-01 12:30:00,47.52,47.53,47.46,47.5,120300.0,37.8526,37.8606,37.8048,37.8367,120300.0
2014-05-01 13:00:00,47.5,47.53,47.42,47.42,148300.0,37.8367,37.8606,37.7729,37.7729,148300.0
2014-05-01 13:30:00,47.41,47.44,47.3,47.32,258900.0,37.765,37.7889,37.6774,37.6933,258900.0
2014-05-01 14:00:00,47.32,47.4,47.32,47.39,202400.0,37.6933,37.757,37.6933,37.7491,202400.0
2014-05-01 14:30:00,47.39,47.41,47.29,47.32,484400.0,37.7491,37.765,37.6694,37.6933,484400.0
2014-05-01 15:00:00,47.32,47.38,47.28,47.29,301600.0,37.6933,37.7411,37.6614,37.6694,301600.0
2014-05-01 15:30:00,47.28,47.37,47.27,47.36,1054000.0,37.6614,37.7331,37.6535,37.7252,1054000.0
2014-05-02 09:30:00,47.44,47.7,47.34,47.66,607900.0,37.7889,37.996,37.7092,37.9641,607900.0
2014-05-02 10:00:00,47.66,47.77,47.61,47.74,461400.0,37.9641,38.0517,37.9243,38.0278,461400.0
2014-05-02 10:30:00,47.74,47.82,47.54,47.58,247500.0,38.0278,38.0916,37.8685,37.9004,247500.0
2014-05-02 11:00:00,47.58,47.65,47.56,47.56,215200.0,37.9004,37.9562,37.8845,37.8845,215200.0
2014-05-02 11:30:00,47.57,47.72,47.56,47.7,218600.0,37.8924,38.0119,37.8845,37.996,218600.0
2014-05-02 12:00:00,47.7,47.74,47.66,47.7,341600.0,37.996,38.0278,37.9641,37.996,341600.0
2014-05-02 12:30:00,47.7,47.71,47.68,47.69,46500.0,37.996,38.004,37.9801,37.988,46500.0
2014-05-02 13:00:00,47.7,47.73,47.63,47.63,82600.0,37.996,38.0199,37.9402,37.9402,82600.0
2014-05-02 13:30:00,47.62,47.67,47.61,47.61,102900.0,37.9323,37.9721,37.9243,37.9243,102900.0
2014-05-02 14:00:00,47.6,47.6,47.54,47.55,170300.0,37.9163,37.9163,37.8685,37.8765,170300.0
2014-05-02 14:30:00,47.55,47.6,47.55,47.57,154800.0,37.8765,37.9163,37.8765,37.8924,154800.0
2014-05-02 15:00:00,47.58,47.63,47.57,47.58,153300.0,37.9004,37.9402,37.8924,37.9004,153300.0
2014-05-02 15:30:00,47.58,47.62,47.53,47.57,1558900.0,37.9004,37.9323,37.8606,37.8924,1558900.0
2014-05-05 09:30:00,47.39,47.52,47.31,47.51,351500.0,37.7491,37.8526,37.6853,37.8446,351500.0
2014-05-05 10:00:00,47.51,47.57,47.43,47.5,235500.0,37.8446,37.8924,37.7809,37.8367,235500.0
2014-05-05 10:30:00,47.5,47.71,47.5,47.66,220400.0,37.8367,38.004,37.8367,37.9641,220400.0
2014-05-05 11:00:00,47.65,47.67,47.61,47.65,65000.0,37.9562,37.9721,37.9243,37.9562,65000.0
2014-05-05 11:30:00,47.65,47.71,47.64,47.66,157400.0,37.9562,38.004,37.9482,37.9641,157400.0
2014-05-05 12:00:00,47.67,47.72,47.64,47.72,53000.0,37.9721,38.0119,37.9482,38.0119,53000.0
2014-05-05 12:30:00,47.71,47.74,47.68,47.69,79300.0,38.004,38.0278,37.9801,37.988,79300.0
2014-05-05 13:00:00,47.69,47.7,47.66,47.66,188600.0,37.988,37.996,37.9641,37.9641,188600.0
2014-05-05 13:30:00,47.66,47.71,47.66,47.7,79600.0,37.9641,38.004,37.9641,37.996,79600.0
2014-05-05 14:00:00,47.71,47.8,47.71,47.77,69300.0,38.004,38.0756,38.004,38.0517,69300.0
2014-05-05 14:30:00,47.76,47.84,47.76,47.82,104200.0,38.0438,38.1075,38.0438,38.0916,104200.0
2014-05-05 15:00:00,47.81,47.84,47.8,47.82,84300.0,38.0836,38.1075,38.0756,38.0916,84300.0
2014-05-05 15:30:00,47.82,47.82,47.76,47.8,567100.0,38.0916,38.0916,38.0438,38.0756,567100.0
2014-05-06 09:30:00,47.67,47.71,47.41,47.63,763400.0,37.9721,38.004,37.765,37.9402,763400.0
2014-05-06 10:00:00,47.63,47.76,47.58,47.76,666500.0,37.9402,38.0438,37.9004,38.0438,666500.0
2014-05-06 10:30:00,47.75,47.81,47.63,47.63,231900.0,38.0358,38.0836,37.9402,37.9402,231900.0
2014-05-06 11:00:00,47.63,47.76,47.6,47.74,154200.0,37.9402,38.0438,37.9163,38.0278,154200.0
2014-05-06 11:30:00,47.74,47.83,47.73,47.83,104800.0,38.0278,38.0995,38.0199,38.0995,104800.0
2014-05-06 12:00:00,47.83,47.83,47.72,47.74,61600.0,38.0995,38.0995,38.0119,38.0278,61600.0
2014-05-06 12:30:00,47.74,47.78,47.74,47.77,97000.0,38.0278,38.0597,38.0278,38.0517,97000.0
2014-05-06 13:00:00,47.77,47.77,47.67,47.67,74500.0,38.0517,38.0517,37.9721,37.9721,74500.0
2014-05-06 13:30:00,47.67,47.7,47.57,47.59,98400.0,37.9721,37.996,37.8924,37.9084,98400.0
2014-05-06 14:00:00,47.59,47.64,47.54,47.56,99100.0,37.9084,37.9482,37.8685,37.8845,99100.0
2014-05-06 14:30:00,47.54,47.59,47.51,47.56,114000.0,37.8685,37.9084,37.8446,37.8845,114000.0
2014-05-06 15:00:00,47.55,47.63,47.5,47.6,159600.0,37.8765,37.9402,37.8367,37.9163,159600.0
2014-05-06 15:30:00,47.6,47.64,47.54,47.57,582300.0,37.9163,37.9482,37.8685,37.8924,582300.0
2014-05-07 09:30:00,47.73,47.78,47.58,47.61,281600.0,38.0199,38.0597,37.9004,37.9243,281600.0
2014-05-07 10:00:00,47.61,47.69,47.42,47.54,1478900.0,37.9243,37.988,37.7729,37.8685,1478900.0
2014-05-07 10:30:00,47.54,47.72,47.54,47.65,187000.0,37.8685,38.0119,37.8685,37.9562,187000.0
2014-05-07 11:00:00,47.65,47.77,47.63,47.69,130200.0,37.9562,38.0517,37.9402,37.988,130200.0
2014-05-07 11:30:00,47.69,47.86,47.67,47.81,231000.0,37.988,38.1234,37.9721,38.0836,231000.0
2014-05-07 12:00:00,47.81,47.9,47.77,47.86,141400.0,38.0836,38.1553,38.0517,38.1234,141400.0
2014-05-07 12:30:00,47.86,47.89,47.83,47.88,109200.0,38.1234,38.1473,38.0995,38.1394,109200.0
2014-05-07 13:00:00,47.88,47.92,47.84,47.85,157800.0,38.1394,38.1712,38.1075,38.1155,157800.0
2014-05-07 13:30:00,47.86,47.9,47.75,47.75,226300.0,38.1234,38.1553,38.0358,38.0358,226300.0
2014-05-07 14:00:00,47.75,47.92,47.74,47.92,186000.0,38.0358,38.1712,38.0278,38.1712,186000.0
2014-05-07 14:30:00,47.92,47.93,47.86,47.89,96500.0,38.1712,38.1792,38.1234,38.1473,96500.0
2014-05-07 15:00:00,47.89,47.89,47.82,47.84,139900.0,38.1473,38.1473,38.0916,38.1075,139900.0
2014-05-07 15:30:00,47.84,47.98,47.84,47.96,757000.0,38.1075,38.219,38.1075,38.2031,757000.0
2014-05-08 09:30:00,47.86,48.16,47.86,48.11,585700.0,38.1234,38.3624,38.1234,38.3226,585700.0
2014-05-08 10:00:00,48.12,48.19,48.09,48.16,360400.0,38.3305,38.3863,38.3066,38.3624,360400.0
2014-05-08 10:30:00,48.15,48.2,48.11,48.13,156000.0,38.3544,38.3943,38.3226,38.3385,156000.0
2014-05-08 11:00:00,48.14,48.2,48.12,48.13,596800.0,38.3465,38.3943,38.3305,38.3385,596800.0
2014-05-08 11:30:00,48.14,48.22,48.14,48.18,120700.0,38.3465,38.4102,38.3465,38.3783,120700.0
2014-05-08 12:00:00,48.18,48.22,48.16,48.2,67600.0,38.3783,38.4102,38.3624,38.3943,67600.0
2014-05-08 12:30:00,48.19,48.2,48.02,48.05,280300.0,38.3863,38.3943,38.2509,38.2748,280300.0
2014-05-08 13:00:00,48.04,48.07,47.94,48.0,275800.0,38.2668,38.2907,38.1872,38.235,275800.0
2014-05-08 13:30:00,47.99,48.0,47.84,47.89,104800.0,38.227,38.235,38.1075,38.1473,104800.0
2014-05-08 14:00:00,47.89,47.9,47.76,47.86,321100.0,38.1473,38.1553,38.0438,38.1234,321100.0
2014-05-08 14:30:00,47.84,47.89,47.66,47.68,178100.0,38.1075,38.1473,37.9641,37.9801,178100.0
2014-05-08 15:00:00,47.68,47.75,47.55,47.74,1079000.0,37.9801,38.0358,37.8765,38.0278,1079000.0
2014-05-08 15:30:00,47.73,47.78,47.69,47.76,554700.0,38.0199,38.0597,37.988,38.0438,554700.0
2014-05-09 09:30:00,47.71,47.8,47.46,47.5,443500.0,38.004,38.0756,37.8048,37.8367,443500.0
2014-05-09 10:00:00,47.49,47.7,47.45,47.66,285800.0,37.8287,37.996,37.7968,37.9641,285800.0
2014-05-09 10:30:00,47.65,47.66,47.59,47.6,149000.0,37.9562,37.9641,37.9084,37.9163,149000.0
2014-05-09 11:00:00,47.59,47.61,47.5,47.57,222200.0,37.9084,37.9243,37.8367,37.8924,222200.0
2014-05-09 11:30:00,47.58,47.68,47.57,47.63,665100.0,37.9004,37.9801,37.8924,37.9402,665100.0
2014-05-09 12:00:00,47.64,47.66,47.57,47.6,85400.0,37.9482,37.9641,37.8924,37.9163,85400.0
2014-05-09 12:30:00,47.59,47.79,47.59,47.78,86500.0,37.9084,38.0677,37.9084,38.0597,86500.0
2014-05-09 13:00:00,47.78,47.8,47.75,47.78,68900.0,38.0597,38.0756,38.0358,38.0597,68900.0
2014-05-09 13:30:00,47.78,47.81,47.67,47.71,92600.0,38.0597,38.0836,37.9721,38.004,92600.0
2014-05-09 14:00:00,47.71,47.74,47.63,47.64,124100.0,38.004,38.0278,37.9402,37.9482,124100.0
2014-05-09 14:30:00,47.63,47.7,47.61,47.68,82000.0,37.9402,37.996,37.9243,37.9801,82000.0
2014-05-09 15:00:00,47.68,47.73,47.66,47.7,227800.0,37.9801,38.0199,37.9641,37.996,227800.0
2014-05-09 15:30:00,47.7,47.77,47.67,47.75,1129900.0,37.996,38.0517,37.9721,38.0358,1129900.0
2014-05-12 09:30:00,48.03,48.28,48.01,48.27,705900.0,38.2589,38.458,38.2429,38.45,705900.0
2014-05-12 10:00:00,48.27,48.38,48.27,48.32,363300.0,38.45,38.5376,38.45,38.4899,363300.0
2014-05-12 10:30:00,48.32,48.35,48.27,48.27,214900.0,38.4899,38.5137,38.45,38.45,214900.0
2014-05-12 11:00:00,48.26,48.3,48.25,48.27,95100.0,38.4421,38.4739,38.4341,38.45,95100.0
2014-05-12 11:30:00,48.27,48.31,48.27,48.31,213800.0,38.45,38.4819,38.45,38.4819,213800.0
2014-05-12 12:00:00,48.31,48.34,48.29,48.3,63900.0,38.4819,38.5058,38.466,38.4739,63900.0
2014-05-12 12:30:00,48.3,48.32,48.26,48.26,70700.0,38.4739,38.4899,38.4421,38.4421,70700.0
2014-05-12 13:00:00,48.26,48.3,48.25,48.28,460900.0,38.4421,38.4739,38.4341,38.458,460900.0
2014-05-12 13:30:00,48.29,48.33,48.28,48.31,87700.0,38.466,38.4978,38.458,38.4819,87700.0
2014-05-12 14:00:00,48.3,48.34,48.27,48.33,228400.0,38.4739,38.5058,38.45,38.4978,228400.0
2014-05-12 14:30:00,48.33,48.4,48.33,48.39,148100.0,38.4978,38.5536,38.4978,38.5456,148100.0
2014-05-12 15:00:00,48.38,48.4,48.33,48.33,273200.0,38.5376,38.5536,38.4978,38.4978,273200.0
2014-05-12 15:30:00,48.32,48.38,48.32,48.36,1133600.0,38.4899,38.5376,38.4899,38.5217,1133600.0
2014-05-13 09:30:00,48.37,48.55,48.31,48.47,436200.0,38.5297,38.6731,38.4819,38.6093,436200.0
2014-05-13 10:00:00,48.48,48.5,48.45,48.48,113800.0,38.6173,38.6332,38.5934,38.6173,113800.0
2014-05-13 10:30:00,48.48,48.59,48.47,48.54,70800.0,38.6173,38.7049,38.6093,38.6651,70800.0
2014-05-13 11:00:00,48.54,48.55,48.46,48.48,76900.0,38.6651,38.6731,38.6014,38.6173,76900.0
2014-05-13 11:30:00,48.47,48.47,48.37,48.38,76100.0,38.6093,38.6093,38.5297,38.5376,76100.0
2014-05-13 12:00:00,48.38,48.4,48.35,48.37,279800.0,38.5376,38.5536,38.5137,38.5297,279800.0
2014-05-13 12:30:00,48.37,48.42,48.35,48.41,68100.0,38.5297,38.5695,38.5137,38.5615,68100.0
2014-05-13 13:00:00,48.41,48.46,48.39,48.44,194500.0,38.5615,38.6014,38.5456,38.5854,194500.0
2014-05-13 13:30:00,48.44,48.46,48.37,48.4,75000.0,38.5854,38.6014,38.5297,38.5536,75000.0
2014-05-13 14:00:00,48.41,48.45,48.4,48.43,121200.0,38.5615,38.5934,38.5536,38.5775,121200.0
2014-05-13 14:30:00,48.43,48.47,48.43,48.45,143600.0,38.5775,38.6093,38.5775,38.5934,143600.0
2014-05-13 15:00:00,48.45,48.46,48.36,48.4,154100.0,38.5934,38.6014,38.5217,38.5536,154100.0
2014-05-13 15:30:00,48.4,48.43,48.37,48.39,360600.0,38.5536,38.5775,38.5297,38.5456,360600.0
2014-05-14 09:30:00,48.4,48.47,48.3,48.37,340300.0,38.5536,38.6093,38.4739,38.5297,340300.0
2014-05-14 10:00:00,48.37,48.46,48.37,48.45,818500.0,38.5297,38.6014,38.5297,38.5934,818500.0
2014-05-14 10:30:00,48.44,48.51,48.4,48.44,411200.0,38.5854,38.6412,38.5536,38.5854,411200.0
2014-05-14 11:00:00,48.44,48.5,48.4,48.48,312300.0,38.5854,38.6332,38.5536,38.6173,312300.0
2014-05-14 11:30:00,48.49,48.57,48.47,48.5,275000.0,38.6253,38.689,38.6093,38.6332,275000.0
2014-05-14 12:00:00,48.5,48.54,48.48,48.49,194100.0,38.6332,38.6651,38.6173,38.6253,194100.0
2014-05-14 12:30:00,48.48,48.54,48.47,48.54,154000.0,38.6173,38.6651,38.6093,38.6651,154000.0
2014-05-14 13:00:00,48.54,48.58,48.54,48.58,198000.0,38.6651,38.697,38.6651,38.697,198000.0
2014-05-14 13:30:00,48.59,48.66,48.57,48.66,403000.0,38.7049,38.7607,38.689,38.7607,403000.0
2014-05-14 14:00:00,48.66,48.67,48.59,48.59,198700.0,38.7607,38.7686,38.7049,38.7049,198700.0
2014-05-14 14:30:00,48.6,48.62,48.45,48.47,276700.0,38.7129,38.7288,38.5934,38.6093,276700.0
2014-05-14 15:00:00,48.46,48.49,48.41,48.45,252900.0,38.6014,38.6253,38.5615,38.5934,252900.0
2014-05-14 15:30:00,48.45,48.45,48.36,48.42,775300.0,38.5934,38.5934,38.5217,38.5695,775300.0
2014-05-15 09:30:00,48.28,48.31,47.94,48.06,627900.0,38.458,38.4819,38.1872,38.2827,627900.0
2014-05-15 10:00:00,48.06,48.06,47.77,47.86,567800.0,38.2827,38.2827,38.0517,38.1234,567800.0
2014-05-15 10:30:00,47.86,47.92,47.78,47.8,340700.0,38.1234,38.1712,38.0597,38.0756,340700.0
2014-05-15 11:00:00,47.8,47.81,47.56,47.56,296000.0,38.0756,38.0836,37.8845,37.8845,296000.0
2014-05-15 11:30:00,47.56,47.72,47.45,47.5,442000.0,37.8845,38.0119,37.7968,37.8367,442000.0
2014-05-15 12:00:00,47.49,47.63,47.48,47.57,205300.0,37.8287,37.9402,37.8207,37.8924,205300.0
2014-05-15 12:30:00,47.57,47.68,47.57,47.66,164000.0,37.8924,37.9801,37.8924,37.9641,164000.0
2014-05-15 13:00:00,47.67,47.68,47.51,47.54,245000.0,37.9721,37.9801,37.8446,37.8685,245000.0
2014-05-15 13:30:00,47.54,47.6,47.48,47.59,183300.0,37.8685,37.9163,37.8207,37.9084,183300.0
2014-05-15 14:00:00,47.58,47.69,47.55,47.59,224100.0,37.9004,37.988,37.8765,37.9084,224100.0
2014-05-15 14:30:00,47.6,47.68,47.59,47.65,204800.0,37.9163,37.9801,37.9084,37.9562,204800.0
2014-05-15 15:00:00,47.66,47.69,47.6,47.63,374400.0,37.9641,37.988,37.9163,37.9402,374400.0
2014-05-15 15:30:00,47.63,47.74,47.62,47.72,1280900.0,37.9402,38.0278,37.9323,38.0119,1280900.0
2014-05-16 09:30:00,47.76,47.76,47.43,47.53,504500.0,38.0438,38.0438,37.7809,37.8606,504500.0
2014-05-16 10:00:00,47.53,47.57,47.37,47.41,367900.0,37.8606,37.8924,37.7331,37.765,367900.0
2014-05-16 10:30:00,47.42,47.69,47.42,47.63,447600.0,37.7729,37.988,37.7729,37.9402,447600.0
2014-05-16 11:00:00,47.64,47.79,47.62,47.77,187400.0,37.9482,38.0677,37.9323,38.0517,187400.0
2014-05-16 11:30:00,47.78,47.84,47.75,47.8,119600.0,38.0597,38.1075,38.0358,38.0756,119600.0
2014-05-16 12:00:00,47.8,47.8,47.73,47.75,101200.0,38.0756,38.0756,38.0199,38.0358,101200.0
2014-05-16 12:30:00,47.74,47.79,47.72,47.76,85100.0,38.0278,38.0677,38.0119,38.0438,85100.0
2014-05-16 13:00:00,47.75,47.77,47.67,47.73,154200.0,38.0358,38.0517,37.9721,38.0199,154200.0
2014-05-16 13:30:00,47.73,47.78,47.68,47.7,129900.0,38.0199,38.0597,37.9801,37.996,129900.0
2014-05-16 14:00:00,47.7,47.72,47.66,47.72,291800.0,37.996,38.0119,37.9641,38.0119,291800.0
2014-05-16 14:30:00,47.72,47.84,47.7,47.84,239100.0,38.0119,38.1075,37.996,38.1075,239100.0
2014-05-16 15:00:00,47.84,47.9,47.84,47.84,333500.0,38.1075,38.1553,38.1075,38.1075,333500.0
2014-05-16 15:30:00,47.84,47.92,47.84,47.91,1095000.0,38.1075,38.1712,38.1075,38.1633,1095000.0
2014-05-19 09:30:00,47.81,48.23,47.79,48.23,229900.0,38.0836,38.4182,38.0677,38.4182,229900.0
2014-05-19 10:00:00,48.24,48.26,48.13,48.21,232500.0,38.4261,38.4421,38.3385,38.4022,232500.0
2014-05-19 10:30:00,48.22,48.24,48.16,48.22,197300.0,38.4102,38.4261,38.3624,38.4102,197300.0
2014-05-19 11:00:00,48.22,48.35,48.22,48.27,320400.0,38.4102,38.5137,38.4102,38.45,320400.0
2014-05-19 11:30:00,48.28,48.3,48.24,48.26,99100.0,38.458,38.4739,38.4261,38.4421,99100.0
2014-05-19 12:00:00,48.25,48.29,48.22,48.22,73600.0,38.4341,38.466,38.4102,38.4102,73600.0
2014-05-19 12:30:00,48.22,48.22,48.1,48.11,102800.0,38.4102,38.4102,38.3146,38.3226,102800.0
2014-05-19 13:00:00,48.11,48.15,48.07,48.09,55000.0,38.3226,38.3544,38.2907,38.3066,55000.0
2014-05-19 13:30:00,48.09,48.12,48.06,48.11,89000.0,38.3066,38.3305,38.2827,38.3226,89000.0
2014-05-19 14:00:00,48.1,48.14,48.06,48.11,103000.0,38.3146,38.3465,38.2827,38.3226,103000.0
2014-05-19 14:30:00,48.11,48.11,48.05,48.06,154900.0,38.3226,38.3226,38.2748,38.2827,154900.0
2014-05-19 15:00:00,48.06,48.11,48.04,48.08,132500.0,38.2827,38.3226,38.2668,38.2987,132500.0
2014-05-19 15:30:00,48.08,48.14,48.08,48.1,615100.0,38.2987,38.3465,38.2987,38.3146,615100.0
2014-05-20 09:30:00,48.05,48.2,47.99,48.01,350100.0,38.2748,38.3943,38.227,38.2429,350100.0
2014-05-20 10:00:00,48.01,48.12,48.0,48.0,323500.0,38.2429,38.3305,38.235,38.235,323500.0
2014-05-20 10:30:00,48.0,48.13,48.0,48.11,167100.0,38.235,38.3385,38.235,38.3226,167100.0
2014-05-20 11:00:00,48.11,48.11,48.02,48.03,125500.0,38.3226,38.3226,38.2509,38.2589,125500.0
2014-05-20 11:30:00,48.02,48.1,48.01,48.02,108000.0,38.2509,38.3146,38.2429,38.2509,108000.0
2014-05-20 12:00:00,48.02,48.03,47.89,47.91,277800.0,38.2509,38.2589,38.1473,38.1633,277800.0
2014-05-20 12:30:00,47.91,47.93,47.87,47.91,138800.0,38.1633,38.1792,38.1314,38.1633,138800.0
2014-05-20 13:00:00,47.89,47.92,47.8,47.83,115500.0,38.1473,38.1712,38.0756,38.0995,115500.0
2014-05-20 13:30:00,47.83,47.85,47.72,47.74,200000.0,38.0995,38.1155,38.0119,38.0278,200000.0
2014-05-20 14:00:00,47.74,47.86,47.74,47.84,390800.0,38.0278,38.1234,38.0278,38.1075,390800.0
2014-05-20 14:30:00,47.84,47.85,47.78,47.81,113200.0,38.1075,38.1155,38.0597,38.0836,113200.0
2014-05-20 15:00:00,47.82,47.9,47.81,47.87,422000.0,38.0916,38.1553,38.0836,38.1314,422000.0
2014-05-20 15:30:00,47.87,47.96,47.83,47.84,1182900.0,38.1314,38.2031,38.0995,38.1075,1182900.0
2014-05-21 09:30:00,47.97,48.18,47.92,48.06,366900.0,38.2111,38.3783,38.1712,38.2827,366900.0
2014-05-21 10:00:00,48.06,48.14,48.05,48.08,155000.0,38.2827,38.3465,38.2748,38.2987,155000.0
2014-05-21 10:30:00,48.08,48.11,48.03,48.04,148900.0,38.2987,38.3226,38.2589,38.2668,148900.0
2014-05-21 11:00:00,48.04,48.07,47.98,47.98,254500.0,38.2668,38.2907,38.219,38.219,254500.0
2014-05-21 11:30:00,47.99,48.0,47.91,47.93,88700.0,38.227,38.235,38.1633,38.1792,88700.0
2014-05-21 12:00:00,47.93,47.95,47.89,47.93,77800.0,38.1792,38.1951,38.1473,38.1792,77800.0
2014-05-21 12:30:00,47.94,48.02,47.94,48.01,63100.0,38.1872,38.2509,38.1872,38.2429,63100.0
2014-05-21 13:00:00,48.02,48.05,48.01,48.03,61500.0,38.2509,38.2748,38.2429,38.2589,61500.0
2014-05-21 13:30:00,48.03,48.07,48.01,48.05,57600.0,38.2589,38.2907,38.2429,38.2748,57600.0
2014-05-21 14:00:00,48.06,48.15,47.99,48.06,224800.0,38.2827,38.3544,38.227,38.2827,224800.0
2014-05-21 14:30:00,48.06,48.1,48.04,48.07,141600.0,38.2827,38.3146,38.2668,38.2907,141600.0
2014-05-21 15:00:00,48.06,48.14,48.05,48.1,146800.0,38.2827,38.3465,38.2748,38.3146,146800.0
2014-05-21 15:30:00,48.11,48.12,48.06,48.07,603100.0,38.3226,38.3305,38.2827,38.2907,603100.0
2014-05-22 09:30:00,48.08,48.23,48.0,48.17,451300.0,38.2987,38.4182,38.235,38.3704,451300.0
2014-05-22 10:00:00,48.16,48.22,48.11,48.16,176500.0,38.3624,38.4102,38.3226,38.3624,176500.0
2014-05-22 10:30:00,48.16,48.24,48.16,48.23,141200.0,38.3624,38.4261,38.3624,38.4182,141200.0
2014-05-22 11:00:00,48.23,48.31,48.21,48.29,146700.0,38.4182,38.4819,38.4022,38.466,146700.0
2014-05-22 11:30:00,48.3,48.32,48.25,48.28,121200.0,38.4739,38.4899,38.4341,38.458,121200.0
2014-05-22 12:00:00,48.29,48.31,48.23,48.25,171800.0,38.466,38.4819,38.4182,38.4341,171800.0
2014-05-22 12:30:00,48.26,48.27,48.19,48.19,87000.0,38.4421,38.45,38.3863,38.3863,87000.0
2014-05-22 13:00:00,48.2,48.23,48.19,48.22,48500.0,38.3943,38.4182,38.3863,38.4102,48500.0
2014-05-22 13:30:00,48.22,48.25,48.21,48.23,125400.0,38.4102,38.4341,38.4022,38.4182,125400.0
2014-05-22 14:00:00,48.24,48.26,48.22,48.23,94900.0,38.4261,38.4421,38.4102,38.4182,94900.0
2014-05-22 14:30:00,48.24,48.29,48.23,48.29,88800.0,38.4261,38.466,38.4182,38.466,88800.0
2014-05-22 15:00:00,48.28,48.29,48.21,48.21,190300.0,38.458,38.466,38.4022,38.4022,190300.0
2014-05-22 15:30:00,48.21,48.25,48.14,48.16,1149200.0,38.4022,38.4341,38.3465,38.3624,1149200.0
2014-05-23 09:30:00,48.23,48.34,48.17,48.32,248300.0,38.4182,38.5058,38.3704,38.4899,248300.0
2014-05-23 10:00:00,48.32,48.39,48.31,48.37,271600.0,38.4899,38.5456,38.4819,38.5297,271600.0
2014-05-23 10:30:00,48.37,48.42,48.37,48.39,84300.0,38.5297,38.5695,38.5297,38.5456,84300.0
2014-05-23 11:00:00,48.4,48.41,48.37,48.39,133700.0,38.5536,38.5615,38.5297,38.5456,133700.0
2014-05-23 11:30:00,48.39,48.46,48.39,48.43,66800.0,38.5456,38.6014,38.5456,38.5775,66800.0
2014-05-23 12:00:00,48.44,48.46,48.41,48.44,156200.0,38.5854,38.6014,38.5615,38.5854,156200.0
2014-05-23 12:30:00,48.44,48.47,48.43,48.45,77000.0,38.5854,38.6093,38.5775,38.5934,77000.0
2014-05-23 13:00:00,48.45,48.5,48.45,48.48,52500.0,38.5934,38.6332,38.5934,38.6173,52500.0
2014-05-23 13:30:00,48.48,48.53,48.47,48.52,113000.0,38.6173,38.6571,38.6093,38.6492,113000.0
2014-05-23 14:00:00,48.52,48.57,48.52,48.55,66800.0,38.6492,38.689,38.6492,38.6731,66800.0
2014-05-23 14:30:00,48.56,48.57,48.53,48.56,39300.0,38.681,38.689,38.6571,38.681,39300.0
2014-05-23 15:00:00,48.56,48.57,48.54,48.56,92900.0,38.681,38.689,38.6651,38.681,92900.0
2014-05-23 15:30:00,48.56,48.6,48.55,48.58,600600.0,38.681,38.7129,38.6731,38.697,600600.0
2014-05-27 09:30:00,48.68,48.77,48.61,48.68,331300.0,38.7766,38.8483,38.7209,38.7766,331300.0
2014-05-27 10:00:00,48.67,48.77,48.67,48.76,440100.0,38.7686,38.8483,38.7686,38.8403,440100.0
2014-05-27 10:30:00,48.76,48.78,48.68,48.7,223600.0,38.8403,38.8563,38.7766,38.7925,223600.0
2014-05-27 11:00:00,48.7,48.72,48.64,48.65,47400.0,38.7925,38.8085,38.7448,38.7527,47400.0
2014-05-27 11:30:00,48.65,48.66,48.62,48.63,76000.0,38.7527,38.7607,38.7288,38.7368,76000.0
2014-05-27 12:00:00,48.62,48.63,48.57,48.58,59700.0,38.7288,38.7368,38.689,38.697,59700.0
2014-05-27 12:30:00,48.58,48.64,48.57,48.61,27200.0,38.697,38.7448,38.689,38.7209,27200.0
2014-05-27 13:00:00,48.61,48.62,48.54,48.54,95500.0,38.7209,38.7288,38.6651,38.6651,95500.0
2014-05-27 13:30:00,48.54,48.59,48.52,48.58,85700.0,38.6651,38.7049,38.6492,38.697,85700.0
2014-05-27 14:00:00,48.58,48.59,48.54,48.57,104900.0,38.697,38.7049,38.6651,38.689,104900.0
2014-05-27 14:30:00,48.57,48.57,48.54,48.57,102200.0,38.689,38.689,38.6651,38.689,102200.0
2014-05-27 15:00:00,48.57,48.6,48.56,48.59,47800.0,38.689,38.7129,38.681,38.7049,47800.0
2014-05-27 15:30:00,48.58,48.63,48.55,48.58,417100.0,38.697,38.7368,38.6731,38.697,417100.0
2014-05-28 09:30:00,48.54,48.77,48.5,48.68,359500.0,38.6651,38.8483,38.6332,38.7766,359500.0
2014-05-28 10:00:00,48.67,48.67,48.59,48.62,261900.0,38.7686,38.7686,38.7049,38.7288,261900.0
2014-05-28 10:30:00,48.62,48.65,48.56,48.6,901200.0,38.7288,38.7527,38.681,38.7129,901200.0
2014-05-28 11:00:00,48.61,48.66,48.6,48.62,103100.0,38.7209,38.7607,38.7129,38.7288,103100.0
2014-05-28 11:30:00,48.63,48.66,48.62,48.62,42200.0,38.7368,38.7607,38.7288,38.7288,42200.0
2014-05-28 12:00:00,48.63,48.69,48.6,48.61,70000.0,38.7368,38.7846,38.7129,38.7209,70000.0
2014-05-28 12:30:00,48.6,48.63,48.57,48.62,118100.0,38.7129,38.7368,38.689,38.7288,118100.0
2014-05-28 13:00:00,48.63,48.64,48.6,48.61,115500.0,38.7368,38.7448,38.7129,38.7209,115500.0
2014-05-28 13:30:00,48.61,48.66,48.6,48.64,143500.0,38.7209,38.7607,38.7129,38.7448,143500.0
2014-05-28 14:00:00,48.64,48.67,48.62,48.64,147200.0,38.7448,38.7686,38.7288,38.7448,147200.0
2014-05-28 14:30:00,48.64,48.69,48.62,48.67,234900.0,38.7448,38.7846,38.7288,38.7686,234900.0
2014-05-28 15:00:00,48.68,48.7,48.65,48.66,364700.0,38.7766,38.7925,38.7527,38.7607,364700.0
2014-05-28 15:30:00,48.66,48.68,48.58,48.59,963900.0,38.7607,38.7766,38.697,38.7049,963900.0
2014-05-29 09:30:00,48.64,48.76,48.64,48.67,197100.0,38.7448,38.8403,38.7448,38.7686,197100.0
2014-05-29 10:00:00,48.67,48.67,48.47,48.58,260500.0,38.7686,38.7686,38.6093,38.697,260500.0
2014-05-29 10:30:00,48.58,48.73,48.55,48.73,122800.0,38.697,38.8164,38.6731,38.8164,122800.0
2014-05-29 11:00:00,48.73,48.78,48.73,48.75,142000.0,38.8164,38.8563,38.8164,38.8324,142000.0
2014-05-29 11:30:00,48.76,48.8,48.74,48.78,52000.0,38.8403,38.8722,38.8244,38.8563,52000.0
2014-05-29 12:00:00,48.78,48.86,48.78,48.8,100600.0,38.8563,38.92,38.8563,38.8722,100600.0
2014-05-29 12:30:00,48.82,48.89,48.8,48.88,69900.0,38.8881,38.9439,38.8722,38.9359,69900.0
2014-05-29 13:00:00,48.88,48.89,48.85,48.87,89000.0,38.9359,38.9439,38.912,38.928,89000.0
2014-05-29 13:30:00,48.86,48.92,48.85,48.91,76600.0,38.92,38.9678,38.912,38.9598,76600.0
2014-05-29 14:00:00,48.91,48.95,48.89,48.94,115100.0,38.9598,38.9917,38.9439,38.9837,115100.0
2014-05-29 14:30:00,48.94,49.04,48.93,49.03,358500.0,38.9837,39.0634,38.9758,39.0554,358500.0
2014-05-29 15:00:00,49.03,49.09,49.03,49.09,143900.0,39.0554,39.1032,39.0554,39.1032,143900.0
2014-05-29 15:30:00,49.09,49.12,49.07,49.09,799700.0,39.1032,39.1271,39.0873,39.1032,799700.0
2014-05-30 09:30:00,48.89,48.98,48.84,48.92,366000.0,38.9439,39.0156,38.9041,38.9678,366000.0
2014-05-30 10:00:00,48.92,49.08,48.89,49.05,213000.0,38.9678,39.0952,38.9439,39.0713,213000.0
2014-05-30 10:30:00,49.04,49.04,48.96,49.0,98500.0,39.0634,39.0634,38.9997,39.0315,98500.0
2014-05-30 11:00:00,49.0,49.02,48.95,48.96,138600.0,39.0315,39.0474,38.9917,38.9997,138600.0
2014-05-30 11:30:00,48.96,48.99,48.94,48.98,58500.0,38.9997,39.0235,38.9837,39.0156,58500.0
2014-05-30 12:00:00,48.97,49.0,48.95,49.0,90000.0,39.0076,39.0315,38.9917,39.0315,90000.0
2014-05-30 12:30:00,48.99,48.99,48.89,48.94,108000.0,39.0235,39.0235,38.9439,38.9837,108000.0
2014-05-30 13:00:00,48.94,48.98,48.92,48.96,123900.0,38.9837,39.0156,38.9678,38.9997,123900.0
2014-05-30 13:30:00,48.96,48.97,48.93,48.97,48700.0,38.9997,39.0076,38.9758,39.0076,48700.0
2014-05-30 14:00:00,48.97,49.03,48.95,49.02,179400.0,39.0076,39.0554,38.9917,39.0474,179400.0
2014-05-30 14:30:00,49.02,49.05,48.99,48.99,253500.0,39.0474,39.0713,39.0235,39.0235,253500.0
2014-05-30 15:00:00,48.98,49.03,48.98,49.02,491000.0,39.0156,39.0554,39.0156,39.0474,491000.0
2014-05-30 15:30:00,49.02,49.1,49.01,49.07,923900.0,39.0474,39.1112,39.0395,39.0873,923900.0
2014-06-02 09:30:00,49.16,49.16,49.08,49.15,280800.0,39.159,39.159,39.0952,39.151,280800.0
2014-06-02 10:00:00,49.13,49.17,49.03,49.07,348300.0,39.1351,39.1669,39.0554,39.0873,348300.0
2014-06-02 10:30:00,49.08,49.17,49.07,49.17,256000.0,39.0952,39.1669,39.0873,39.1669,256000.0
2014-06-02 11:00:00,49.17,49.36,49.14,49.36,319800.0,39.1669,39.3183,39.143,39.3183,319800.0
2014-06-02 11:30:00,49.35,49.39,49.31,49.35,396500.0,39.3103,39.3422,39.2784,39.3103,396500.0
2014-06-02 12:00:00,49.35,49.36,49.29,49.33,115800.0,39.3103,39.3183,39.2625,39.2944,115800.0
2014-06-02 12:30:00,49.33,49.35,49.29,49.3,69100.0,39.2944,39.3103,39.2625,39.2705,69100.0
2014-06-02 13:00:00,49.3,49.31,49.26,49.28,66700.0,39.2705,39.2784,39.2386,39.2546,66700.0
2014-06-02 13:30:00,49.29,49.29,49.24,49.25,98900.0,39.2625,39.2625,39.2227,39.2307,98900.0
2014-06-02 14:00:00,49.25,49.27,49.22,49.26,136800.0,39.2307,39.2466,39.2068,39.2386,136800.0
2014-06-02 14:30:00,49.27,49.28,49.24,49.26,87600.0,39.2466,39.2546,39.2227,39.2386,87600.0
2014-06-02 15:00:00,49.26,49.26,49.2,49.24,248500.0,39.2386,39.2386,39.1908,39.2227,248500.0
2014-06-02 15:30:00,49.23,49.3,49.23,49.27,608300.0,39.2147,39.2705,39.2147,39.2466,608300.0
2014-06-03 09:30:00,49.07,49.25,49.02,49.24,274600.0,39.0873,39.2307,39.0474,39.2227,274600.0
2014-06-03 10:00:00,49.23,49.31,49.21,49.21,266600.0,39.2147,39.2784,39.1988,39.1988,266600.0
2014-06-03 10:30:00,49.21,49.28,49.11,49.15,298400.0,39.1988,39.2546,39.1191,39.151,298400.0
2014-06-03 11:00:00,49.15,49.15,49.08,49.11,233300.0,39.151,39.151,39.0952,39.1191,233300.0
2014-06-03 11:30:00,49.1,49.14,49.06,49.08,175900.0,39.1112,39.143,39.0793,39.0952,175900.0
2014-06-03 12:00:00,49.08,49.14,49.06,49.12,155800.0,39.0952,39.143,39.0793,39.1271,155800.0
2014-06-03 12:30:00,49.12,49.16,49.11,49.15,92000.0,39.1271,39.159,39.1191,39.151,92000.0
2014-06-03 13:00:00,49.15,49.19,49.13,49.19,105000.0,39.151,39.1829,39.1351,39.1829,105000.0
2014-06-03 13:30:00,49.19,49.19,49.14,49.14,63000.0,39.1829,39.1829,39.143,39.143,63000.0
2014-06-03 14:00:00,49.15,49.19,49.15,49.19,101600.0,39.151,39.1829,39.151,39.1829,101600.0
2014-06-03 14:30:00,49.19,49.21,49.14,49.14,82900.0,39.1829,39.1988,39.143,39.143,82900.0
2014-06-03 15:00:00,49.14,49.18,49.09,49.16,160000.0,39.143,39.1749,39.1032,39.159,160000.0
2014-06-03 15:30:00,49.17,49.17,49.13,49.16,359300.0,39.1669,39.1669,39.1351,39.159,359300.0
2014-06-04 09:30:00,49.08,49.12,48.93,49.11,498100.0,39.0952,39.1271,38.9758,39.1191,498100.0
2014-06-04 10:00:00,49.11,49.24,49.11,49.18,301100.0,39.1191,39.2227,39.1191,39.1749,301100.0
2014-06-04 10:30:00,49.18,49.31,49.16,49.31,66600.0,39.1749,39.2784,39.159,39.2784,66600.0
2014-06-04 11:00:00,49.31,49.37,49.29,49.36,57400.0,39.2784,39.3262,39.2625,39.3183,57400.0
2014-06-04 11:30:00,49.37,49.39,49.34,49.36,127300.0,39.3262,39.3422,39.3023,39.3183,127300.0
2014-06-04 12:00:00,49.37,49.4,49.35,49.37,103300.0,39.3262,39.3501,39.3103,39.3262,103300.0
2014-06-04 12:30:00,49.36,49.38,49.32,49.37,160600.0,39.3183,39.3342,39.2864,39.3262,160600.0
2014-06-04 13:00:00,49.37,49.4,49.36,49.37,78500.0,39.3262,39.3501,39.3183,39.3262,78500.0
2014-06-04 13:30:00,49.37,49.4,49.35,49.36,70200.0,39.3262,39.3501,39.3103,39.3183,70200.0
2014-06-04 14:00:00,49.36,49.37,49.3,49.33,209100.0,39.3183,39.3262,39.2705,39.2944,209100.0
2014-06-04 14:30:00,49.33,49.33,49.24,49.27,96700.0,39.2944,39.2944,39.2227,39.2466,96700.0
2014-06-04 15:00:00,49.26,49.3,49.24,49.25,251000.0,39.2386,39.2705,39.2227,39.2307,251000.0
2014-06-04 15:30:00,49.25,49.3,49.25,49.26,441200.0,39.2307,39.2705,39.2307,39.2386,441200.0
2014-06-05 09:30:00,49.36,49.43,48.95,49.01,1019800.0,39.3183,39.374,38.9917,39.0395,1019800.0
2014-06-05 10:00:00,49.01,49.06,48.9,49.06,441800.0,39.0395,39.0793,38.9519,39.0793,441800.0
2014-06-05 10:30:00,49.06,49.08,48.95,49.05,222900.0,39.0793,39.0952,38.9917,39.0713,222900.0
2014-06-05 11:00:00,49.04,49.29,49.03,49.28,201400.0,39.0634,39.2625,39.0554,39.2546,201400.0
2014-06-05 11:30:00,49.29,49.45,49.28,49.41,528700.0,39.2625,39.39,39.2546,39.3581,528700.0
2014-06-05 12:00:00,49.41,49.5,49.41,49.48,604100.0,39.3581,39.4298,39.3581,39.4139,604100.0
2014-06-05 12:30:00,49.48,49.53,49.47,49.48,73000.0,39.4139,39.4537,39.4059,39.4139,73000.0
2014-06-05 13:00:00,49.48,49.52,49.48,49.49,109700.0,39.4139,39.4457,39.4139,39.4218,109700.0
2014-06-05 13:30:00,49.49,49.5,49.46,49.5,76800.0,39.4218,39.4298,39.3979,39.4298,76800.0
2014-06-05 14:00:00,49.5,49.57,49.47,49.53,190200.0,39.4298,39.4856,39.4059,39.4537,190200.0
2014-06-05 14:30:00,49.54,49.54,49.45,49.45,246400.0,39.4617,39.4617,39.39,39.39,246400.0
2014-06-05 15:00:00,49.46,49.49,49.42,49.44,337200.0,39.3979,39.4218,39.3661,39.382,337200.0
2014-06-05 15:30:00,49.43,49.47,49.4,49.47,460200.0,39.374,39.4059,39.3501,39.4059,460200.0
2014-06-06 09:30:00,49.57,49.64,49.48,49.64,783300.0,39.4856,39.5413,39.4139,39.5413,783300.0
2014-06-06 10:00:00,49.64,49.68,49.6,49.67,340000.0,39.5413,39.5732,39.5095,39.5652,340000.0
2014-06-06 10:30:00,49.67,49.7,49.66,49.67,104900.0,39.5652,39.5891,39.5572,39.5652,104900.0
2014-06-06 11:00:00,49.68,49.73,49.67,49.68,162600.0,39.5732,39.613,39.5652,39.5732,162600.0
2014-06-06 11:30:00,49.68,49.72,49.66,49.67,153000.0,39.5732,39.605,39.5572,39.5652,153000.0
2014-06-06 12:00:00,49.66,49.69,49.62,49.64,63400.0,39.5572,39.5811,39.5254,39.5413,63400.0
2014-06-06 12:30:00,49.64,49.71,49.64,49.68,97800.0,39.5413,39.5971,39.5413,39.5732,97800.0
2014-06-06 13:00:00,49.68,49.73,49.67,49.7,64900.0,39.5732,39.613,39.5652,39.5891,64900.0
2014-06-06 13:30:00,49.71,49.73,49.7,49.73,54800.0,39.5971,39.613,39.5891,39.613,54800.0
2014-06-06 14:00:00,49.72,49.75,49.71,49.72,150700.0,39.605,39.6289,39.5971,39.605,150700.0
2014-06-06 14:30:00,49.73,49.73,49.69,49.69,64200.0,39.613,39.613,39.5811,39.5811,64200.0
2014-06-06 15:00:00,49.69,49.72,49.69,49.71,72700.0,39.5811,39.605,39.5811,39.5971,72700.0
2014-06-06 15:30:00,49.71,49.73,49.66,49.72,404700.0,39.5971,39.613,39.5572,39.605,404700.0
2014-06-09 09:30:00,49.63,49.77,49.59,49.72,693500.0,39.5333,39.6449,39.5015,39.605,693500.0
2014-06-09 10:00:00,49.73,49.76,49.7,49.74,207200.0,39.613,39.6369,39.5891,39.621,207200.0
2014-06-09 10:30:00,49.74,49.77,49.66,49.68,480600.0,39.621,39.6449,39.5572,39.5732,480600.0
2014-06-09 11:00:00,49.68,49.78,49.67,49.77,591200.0,39.5732,39.6528,39.5652,39.6449,591200.0
2014-06-09 11:30:00,49.77,49.79,49.73,49.73,482300.0,39.6449,39.6608,39.613,39.613,482300.0
2014-06-09 12:00:00,49.73,49.74,49.66,49.66,326100.0,39.613,39.621,39.5572,39.5572,326100.0
2014-06-09 12:30:00,49.65,49.67,49.61,49.62,205700.0,39.5493,39.5652,39.5174,39.5254,205700.0
2014-06-09 13:00:00,49.61,49.65,49.58,49.6,87400.0,39.5174,39.5493,39.4935,39.5095,87400.0
2014-06-09 13:30:00,49.6,49.64,49.58,49.6,289500.0,39.5095,39.5413,39.4935,39.5095,289500.0
2014-06-09 14:00:00,49.61,49.61,49.5,49.52,997400.0,39.5174,39.5174,39.4298,39.4457,997400.0
2014-06-09 14:30:00,49.53,49.59,49.5,49.58,962600.0,39.4537,39.5015,39.4298,39.4935,962600.0
2014-06-09 15:00:00,49.58,49.65,49.57,49.62,292900.0,39.4935,39.5493,39.4856,39.5254,292900.0
2014-06-09 15:30:00,49.62,49.62,49.55,49.59,873400.0,39.5254,39.5254,39.4696,39.5015,873400.0
2014-06-10 09:30:00,49.48,49.58,49.3,49.51,385200.0,39.4139,39.4935,39.2705,39.4378,385200.0
2014-06-10 10:00:00,49.51,49.52,49.38,49.49,248500.0,39.4378,39.4457,39.3342,39.4218,248500.0
2014-06-10 10:30:00,49.5,49.53,49.41,49.49,176400.0,39.4298,39.4537,39.3581,39.4218,176400.0
2014-06-10 11:00:00,49.5,49.51,49.44,49.47,96200.0,39.4298,39.4378,39.382,39.4059,96200.0
2014-06-10 11:30:00,49.47,49.52,49.46,49.49,139000.0,39.4059,39.4457,39.3979,39.4218,139000.0
2014-06-10 12:00:00,49.49,49.54,49.46,49.51,227300.0,39.4218,39.4617,39.3979,39.4378,227300.0
2014-06-10 12:30:00,49.51,49.56,49.5,49.56,70400.0,39.4378,39.4776,39.4298,39.4776,70400.0
2014-06-10 13:00:00,49.56,49.57,49.51,49.52,128000.0,39.4776,39.4856,39.4378,39.4457,128000.0
2014-06-10 13:30:00,49.52,49.57,49.51,49.55,141500.0,39.4457,39.4856,39.4378,39.4696,141500.0
2014-06-10 14:00:00,49.56,49.62,49.54,49.61,105100.0,39.4776,39.5254,39.4617,39.5174,105100.0
2014-06-10 14:30:00,49.6,49.61,49.58,49.59,94000.0,39.5095,39.5174,39.4935,39.5015,94000.0
2014-06-10 15:00:00,49.59,49.67,49.59,49.64,294700.0,39.5015,39.5652,39.5015,39.5413,294700.0
2014-06-10 15:30:00,49.63,49.67,49.62,49.67,402800.0,39.5333,39.5652,39.5254,39.5652,402800.0
2014-06-11 09:30:00,49.5,49.6,49.35,49.39,311500.0,39.4298,39.5095,39.3103,39.3422,311500.0
2014-06-11 10:00:00,49.39,49.45,49.35,49.38,130600.0,39.3422,39.39,39.3103,39.3342,130600.0
2014-06-11 10:30:00,49.39,49.42,49.33,49.34,179600.0,39.3422,39.3661,39.2944,39.3023,179600.0
2014-06-11 11:00:00,49.34,49.42,49.34,49.37,128400.0,39.3023,39.3661,39.3023,39.3262,128400.0
2014-06-11 11:30:00,49.37,49.48,49.36,49.48,68900.0,39.3262,39.4139,39.3183,39.4139,68900.0
2014-06-11 12:00:00,49.47,49.48,49.42,49.43,100200.0,39.4059,39.4139,39.3661,39.374,100200.0
2014-06-11 12:30:00,49.42,49.42,49.39,49.41,85500.0,39.3661,39.3661,39.3422,39.3581,85500.0
2014-06-11 13:00:00,49.41,49.43,49.36,49.43,106600.0,39.3581,39.374,39.3183,39.374,106600.0
2014-06-11 13:30:00,49.42,49.43,49.35,49.35,95900.0,39.3661,39.374,39.3103,39.3103,95900.0
2014-06-11 14:00:00,49.34,49.36,49.29,49.36,212100.0,39.3023,39.3183,39.2625,39.3183,212100.0
2014-06-11 14:30:00,49.36,49.39,49.34,49.35,186400.0,39.3183,39.3422,39.3023,39.3103,186400.0
2014-06-11 15:00:00,49.35,49.4,49.35,49.4,112900.0,39.3103,39.3501,39.3103,39.3501,112900.0
2014-06-11 15:30:00,49.4,49.44,49.35,49.39,494700.0,39.3501,39.382,39.3103,39.3422,494700.0
2014-06-12 09:30:00,49.31,49.47,49.28,49.37,527200.0,39.2784,39.4059,39.2546,39.3262,527200.0
2014-06-12 10:00:00,49.36,49.41,49.31,49.31,182500.0,39.3183,39.3581,39.2784,39.2784,182500.0
2014-06-12 10:30:00,49.31,49.35,49.2,49.21,156500.0,39.2784,39.3103,39.1908,39.1988,156500.0
2014-06-12 11:00:00,49.22,49.29,49.2,49.29,84200.0,39.2068,39.2625,39.1908,39.2625,84200.0
2014-06-12 11:30:00,49.29,49.3,49.24,49.26,188100.0,39.2625,39.2705,39.2227,39.2386,188100.0
2014-06-12 12:00:00,49.25,49.29,49.22,49.25,93400.0,39.2307,39.2625,39.2068,39.2307,93400.0
2014-06-12 12:30:00,49.25,49.26,49.14,49.18,99200.0,39.2307,39.2386,39.143,39.1749,99200.0
2014-06-12 13:00:00,49.18,49.19,49.11,49.14,161500.0,39.1749,39.1829,39.1191,39.143,161500.0
2014-06-12 13:30:00,49.14,49.14,49.0,49.02,152100.0,39.143,39.143,39.0315,39.0474,152100.0
2014-06-12 14:00:00,49.02,49.04,48.97,48.98,191300.0,39.0474,39.0634,39.0076,39.0156,191300.0
2014-06-12 14:30:00,48.98,48.98,48.94,48.96,123400.0,39.0156,39.0156,38.9837,38.9997,123400.0
2014-06-12 15:00:00,48.95,48.96,48.87,48.91,339800.0,38.9917,38.9997,38.928,38.9598,339800.0
2014-06-12 15:30:00,48.91,48.98,48.84,48.96,946400.0,38.9598,39.0156,38.9041,38.9997,946400.0
2014-06-13 09:30:00,48.98,48.99,48.88,48.92,328500.0,39.0156,39.0235,38.9359,38.9678,328500.0
2014-06-13 10:00:00,48.92,49.11,48.86,49.07,245700.0,38.9678,39.1191,38.92,39.0873,245700.0
2014-06-13 10:30:00,49.08,49.17,49.07,49.15,82700.0,39.0952,39.1669,39.0873,39.151,82700.0
2014-06-13 11:00:00,49.17,49.2,49.12,49.14,140700.0,39.1669,39.1908,39.1271,39.143,140700.0
2014-06-13 11:30:00,49.15,49.16,49.09,49.09,79500.0,39.151,39.159,39.1032,39.1032,79500.0
2014-06-13 12:00:00,49.1,49.18,49.1,49.16,60700.0,39.1112,39.1749,39.1112,39.159,60700.0
2014-06-13 12:30:00,49.15,49.15,49.1,49.11,80800.0,39.151,39.151,39.1112,39.1191,80800.0
2014-06-13 13:00:00,49.11,49.15,49.07,49.1,158400.0,39.1191,39.151,39.0873,39.1112,158400.0
2014-06-13 13:30:00,49.1,49.13,49.07,49.11,130300.0,39.1112,39.1351,39.0873,39.1191,130300.0
2014-06-13 14:00:00,49.1,49.17,49.08,49.16,108700.0,39.1112,39.1669,39.0952,39.159,108700.0
2014-06-13 14:30:00,49.16,49.16,49.13,49.15,87500.0,39.159,39.159,39.1351,39.151,87500.0
2014-06-13 15:00:00,49.15,49.21,49.09,49.09,220000.0,39.151,39.1988,39.1032,39.1032,220000.0
2014-06-13 15:30:00,49.09,49.14,49.04,49.14,577800.0,39.1032,39.143,39.0634,39.143,577800.0
2014-06-16 09:30:00,49.02,49.14,49.0,49.01,550400.0,39.0474,39.143,39.0315,39.0395,550400.0
2014-06-16 10:00:00,49.01,49.12,48.99,49.1,700100.0,39.0395,39.1271,39.0235,39.1112,700100.0
2014-06-16 10:30:00,49.1,49.12,49.05,49.05,247500.0,39.1112,39.1271,39.0713,39.0713,247500.0
2014-06-16 11:00:00,49.05,49.07,48.89,48.89,445900.0,39.0713,39.0873,38.9439,38.9439,445900.0
2014-06-16 11:30:00,48.89,48.89,48.8,48.86,546900.0,38.9439,38.9439,38.8722,38.92,546900.0
2014-06-16 12:00:00,48.87,49.02,48.84,49.0,308900.0,38.928,39.0474,38.9041,39.0315,308900.0
2014-06-16 12:30:00,49.01,49.09,48.99,49.08,143500.0,39.0395,39.1032,39.0235,39.0952,143500.0
2014-06-16 13:00:00,49.08,49.12,49.07,49.1,178800.0,39.0952,39.1271,39.0873,39.1112,178800.0
2014-06-16 13:30:00,49.1,49.13,48.99,49.0,622000.0,39.1112,39.1351,39.0235,39.0315,622000.0
2014-06-16 14:00:00,49.0,49.0,48.93,48.95,1114500.0,39.0315,39.0315,38.9758,38.9917,1114500.0
2014-06-16 14:30:00,48.95,48.96,48.92,48.93,434300.0,38.9917,38.9997,38.9678,38.9758,434300.0
2014-06-16 15:00:00,48.93,49.02,48.9,49.0,534900.0,38.9758,39.0474,38.9519,39.0315,534900.0
2014-06-16 15:30:00,49.0,49.08,48.99,49.05,1072100.0,39.0315,39.0952,39.0235,39.0713,1072100.0
2014-06-17 09:30:00,48.72,49.09,48.7,49.07,520900.0,38.8085,39.1032,38.7925,39.0873,520900.0
2014-06-17 10:00:00,49.07,49.2,49.07,49.12,298000.0,39.0873,39.1908,39.0873,39.1271,298000.0
2014-06-17 10:30:00,49.13,49.13,48.94,49.04,169100.0,39.1351,39.1351,38.9837,39.0634,169100.0
2014-06-17 11:00:00,49.05,49.09,49.0,49.05,121400.0,39.0713,39.1032,39.0315,39.0713,121400.0
2014-06-17 11:30:00,49.06,49.14,49.05,49.13,165400.0,39.0793,39.143,39.0713,39.1351,165400.0
2014-06-17 12:00:00,49.14,49.21,49.13,49.17,134000.0,39.143,39.1988,39.1351,39.1669,134000.0
2014-06-17 12:30:00,49.17,49.24,49.17,49.23,260200.0,39.1669,39.2227,39.1669,39.2147,260200.0
2014-06-17 13:00:00,49.23,49.23,49.15,49.16,211300.0,39.2147,39.2147,39.151,39.159,211300.0
2014-06-17 13:30:00,49.16,49.23,49.16,49.21,277400.0,39.159,39.2147,39.159,39.1988,277400.0
2014-06-17 14:00:00,49.2,49.2,49.14,49.17,303700.0,39.1908,39.1908,39.143,39.1669,303700.0
2014-06-17 14:30:00,49.18,49.2,49.15,49.19,247900.0,39.1749,39.1908,39.151,39.1829,247900.0
2014-06-17 15:00:00,49.19,49.19,49.12,49.15,458900.0,39.1829,39.1829,39.1271,39.151,458900.0
2014-06-17 15:30:00,49.15,49.19,49.12,49.15,1323200.0,39.151,39.1829,39.1271,39.151,1323200.0
2014-06-18 09:30:00,49.18,49.5,49.12,49.48,690200.0,39.1749,39.4298,39.1271,39.4139,690200.0
2014-06-18 10:00:00,49.49,49.51,49.28,49.33,634900.0,39.4218,39.4378,39.2546,39.2944,634900.0
2014-06-18 10:30:00,49.33,49.33,49.18,49.18,1075300.0,39.2944,39.2944,39.1749,39.1749,1075300.0
2014-06-18 11:00:00,49.17,49.28,49.16,49.28,112100.0,39.1669,39.2546,39.159,39.2546,112100.0
2014-06-18 11:30:00,49.29,49.34,49.26,49.27,500600.0,39.2625,39.3023,39.2386,39.2466,500600.0
2014-06-18 12:00:00,49.27,49.3,49.2,49.21,272200.0,39.2466,39.2705,39.1908,39.1988,272200.0
2014-06-18 12:30:00,49.21,49.3,49.2,49.27,386000.0,39.1988,39.2705,39.1908,39.2466,386000.0
2014-06-18 13:00:00,49.28,49.3,49.26,49.26,185300.0,39.2546,39.2705,39.2386,39.2386,185300.0
2014-06-18 13:30:00,49.25,49.31,49.19,49.27,257400.0,39.2307,39.2784,39.1829,39.2466,257400.0
2014-06-18 14:00:00,49.26,49.43,49.13,49.4,990200.0,39.2386,39.374,39.1351,39.3501,990200.0
2014-06-18 14:30:00,49.41,49.52,49.4,49.48,799800.0,39.3581,39.4457,39.3501,39.4139,799800.0
2014-06-18 15:00:00,49.48,49.61,49.47,49.6,589400.0,39.4139,39.5174,39.4059,39.5095,589400.0
2014-06-18 15:30:00,49.6,49.7,49.6,49.68,1270200.0,39.5095,39.5891,39.5095,39.5732,1270200.0
2014-06-19 09:30:00,49.68,49.75,49.57,49.61,477500.0,39.5732,39.6289,39.4856,39.5174,477500.0
2014-06-19 10:00:00,49.62,49.7,49.53,49.56,327200.0,39.5254,39.5891,39.4537,39.4776,327200.0
2014-06-19 10:30:00,49.56,49.6,49.52,49.54,200400.0,39.4776,39.5095,39.4457,39.4617,200400.0
2014-06-19 11:00:00,49.54,49.55,49.48,49.5,228000.0,39.4617,39.4696,39.4139,39.4298,228000.0
2014-06-19 11:30:00,49.49,49.58,49.48,49.56,212100.0,39.4218,39.4935,39.4139,39.4776,212100.0
2014-06-19 12:00:00,49.57,49.59,49.55,49.57,167400.0,39.4856,39.5015,39.4696,39.4856,167400.0
2014-06-19 12:30:00,49.56,49.61,49.55,49.55,170800.0,39.4776,39.5174,39.4696,39.4696,170800.0
2014-06-19 13:00:00,49.54,49.56,49.48,49.55,235400.0,39.4617,39.4776,39.4139,39.4696,235400.0
2014-06-19 13:30:00,49.54,49.57,49.5,49.53,237000.0,39.4617,39.4856,39.4298,39.4537,237000.0
2014-06-19 14:00:00,49.53,49.6,49.51,49.57,249600.0,39.4537,39.5095,39.4378,39.4856,249600.0
2014-06-19 14:30:00,49.57,49.57,49.54,49.56,230200.0,39.4856,39.4856,39.4617,39.4776,230200.0
2014-06-19 15:00:00,49.57,49.58,49.55,49.57,346400.0,39.4856,39.4935,39.4696,39.4856,346400.0
2014-06-19 15:30:00,49.57,49.59,49.53,49.58,1292600.0,39.4856,39.5015,39.4537,39.4935,1292600.0
2014-06-20 09:30:00,49.4,49.5,49.33,49.42,499000.0,39.5336,39.6136,39.4776,39.5496,499000.0
2014-06-20 10:00:00,49.42,49.45,49.39,49.42,293100.0,39.5496,39.5736,39.5256,39.5496,293100.0
2014-06-20 10:30:00,49.43,49.54,49.42,49.54,268200.0,39.5576,39.6456,39.5496,39.6456,268200.0
2014-06-20 11:00:00,49.53,49.64,49.53,49.63,263900.0,39.6376,39.7256,39.6376,39.7176,263900.0
2014-06-20 11:30:00,49.62,49.66,49.59,49.65,84100.0,39.7096,39.7417,39.6856,39.7336,84100.0
2014-06-20 12:00:00,49.66,49.67,49.63,49.64,51100.0,39.7417,39.7497,39.7176,39.7256,51100.0
2014-06-20 12:30:00,49.65,49.66,49.62,49.64,36100.0,39.7336,39.7417,39.7096,39.7256,36100.0
2014-06-20 13:00:00,49.64,49.66,49.61,49.65,85700.0,39.7256,39.7417,39.7016,39.7336,85700.0
2014-06-20 13:30:00,49.65,49.65,49.62,49.62,341600.0,39.7336,39.7336,39.7096,39.7096,341600.0
2014-06-20 14:00:00,49.62,49.65,49.61,49.64,86400.0,39.7096,39.7336,39.7016,39.7256,86400.0
2014-06-20 14:30:00,49.64,49.64,49.6,49.62,143500.0,39.7256,39.7256,39.6936,39.7096,143500.0
2014-06-20 15:00:00,49.62,49.63,49.6,49.63,188500.0,39.7096,39.7176,39.6936,39.7176,188500.0
2014-06-20 15:30:00,49.63,49.67,49.62,49.65,1255900.0,39.7176,39.7497,39.7096,39.7336,1255900.0
2014-06-23 09:30:00,49.7,49.7,49.49,49.63,437000.0,39.7737,39.7737,39.6056,39.7176,437000.0
2014-06-23 10:00:00,49.63,49.7,49.59,49.61,241400.0,39.7176,39.7737,39.6856,39.7016,241400.0
2014-06-23 10:30:00,49.62,49.69,49.61,49.64,149100.0,39.7096,39.7657,39.7016,39.7256,149100.0
2014-06-23 11:00:00,49.63,49.69,49.62,49.62,114500.0,39.7176,39.7657,39.7096,39.7096,114500.0
2014-06-23 11:30:00,49.62,49.64,49.59,49.62,89700.0,39.7096,39.7256,39.6856,39.7096,89700.0
2014-06-23 12:00:00,49.63,49.86,49.63,49.75,230500.0,39.7176,39.9017,39.7176,39.8137,230500.0
2014-06-23 12:30:00,49.75,49.8,49.75,49.76,417000.0,39.8137,39.8537,39.8137,39.8217,417000.0
2014-06-23 13:00:00,49.76,49.76,49.68,49.69,149100.0,39.8217,39.8217,39.7577,39.7657,149100.0
2014-06-23 13:30:00,49.69,49.7,49.66,49.7,57500.0,39.7657,39.7737,39.7417,39.7737,57500.0
2014-06-23 14:00:00,49.7,49.72,49.68,49.69,183700.0,39.7737,39.7897,39.7577,39.7657,183700.0
2014-06-23 14:30:00,49.69,49.7,49.66,49.69,166400.0,39.7657,39.7737,39.7417,39.7657,166400.0
2014-06-23 15:00:00,49.69,49.71,49.66,49.69,150700.0,39.7657,39.7817,39.7417,39.7657,150700.0
2014-06-23 15:30:00,49.68,49.73,49.67,49.71,393800.0,39.7577,39.7977,39.7497,39.7817,393800.0
2014-06-24 09:30:00,49.59,49.7,49.49,49.5,239200.0,39.6856,39.7737,39.6056,39.6136,239200.0
2014-06-24 10:00:00,49.51,49.76,49.5,49.76,185600.0,39.6216,39.8217,39.6136,39.8217,185600.0
2014-06-24 10:30:00,49.76,49.84,49.74,49.83,555200.0,39.8217,39.8857,39.8057,39.8777,555200.0
2014-06-24 11:00:00,49.84,49.87,49.75,49.76,298100.0,39.8857,39.9097,39.8137,39.8217,298100.0
2014-06-24 11:30:00,49.76,49.77,49.73,49.76,113300.0,39.8217,39.8297,39.7977,39.8217,113300.0
2014-06-24 12:00:00,49.75,49.77,49.71,49.72,55200.0,39.8137,39.8297,39.7817,39.7897,55200.0
2014-06-24 12:30:00,49.71,49.75,49.67,49.69,416100.0,39.7817,39.8137,39.7497,39.7657,416100.0
2014-06-24 13:00:00,49.68,49.68,49.54,49.59,364100.0,39.7577,39.7577,39.6456,39.6856,364100.0
2014-06-24 13:30:00,49.58,49.6,49.49,49.5,144000.0,39.6776,39.6936,39.6056,39.6136,144000.0
2014-06-24 14:00:00,49.5,49.55,49.47,49.49,104200.0,39.6136,39.6536,39.5896,39.6056,104200.0
2014-06-24 14:30:00,49.49,49.5,49.45,49.47,256700.0,39.6056,39.6136,39.5736,39.5896,256700.0
2014-06-24 15:00:00,49.46,49.46,49.31,49.34,307200.0,39.5816,39.5816,39.4616,39.4856,307200.0
2014-06-24 15:30:00,49.35,49.37,49.26,49.27,979300.0,39.4936,39.5096,39.4215,39.4295,979300.0
2014-06-25 09:30:00,49.33,49.87,49.33,49.78,1345300.0,39.4776,39.9097,39.4776,39.8377,1345300.0
2014-06-25 10:00:00,49.79,49.83,49.64,49.66,717400.0,39.8457,39.8777,39.7256,39.7417,717400.0
2014-06-25 10:30:00,49.66,49.79,49.58,49.77,433800.0,39.7417,39.8457,39.6776,39.8297,433800.0
2014-06-25 11:00:00,49.77,49.81,49.54,49.67,618700.0,39.8297,39.8617,39.6456,39.7497,618700.0
2014-06-25 11:30:00,49.67,49.69,49.59,49.62,324200.0,39.7497,39.7657,39.6856,39.7096,324200.0
2014-06-25 12:00:00,49.62,49.66,49.57,49.61,280600.0,39.7096,39.7417,39.6696,39.7016,280600.0
2014-06-25 12:30:00,49.61,49.62,49.57,49.57,208400.0,39.7016,39.7096,39.6696,39.6696,208400.0
2014-06-25 13:00:00,49.58,49.65,49.55,49.58,394900.0,39.6776,39.7336,39.6536,39.6776,394900.0
2014-06-25 13:30:00,49.58,49.61,49.55,49.59,330200.0,39.6776,39.7016,39.6536,39.6856,330200.0
2014-06-25 14:00:00,49.59,49.66,49.57,49.64,218000.0,39.6856,39.7417,39.6696,39.7256,218000.0
2014-06-25 14:30:00,49.65,49.66,49.6,49.61,246300.0,39.7336,39.7417,39.6936,39.7016,246300.0
2014-06-25 15:00:00,49.6,49.66,49.57,49.64,226900.0,39.6936,39.7417,39.6696,39.7256,226900.0
2014-06-25 15:30:00,49.65,49.73,49.65,49.65,1152800.0,39.7336,39.7977,39.7336,39.7336,1152800.0
2014-06-26 09:30:00,49.73,49.83,49.42,49.48,2032400.0,39.7977,39.8777,39.5496,39.5976,2032400.0
2014-06-26 10:00:00,49.47,49.54,49.42,49.5,1487100.0,39.5896,39.6456,39.5496,39.6136,1487100.0
2014-06-26 10:30:00,49.5,49.5,49.34,49.44,228700.0,39.6136,39.6136,39.4856,39.5656,228700.0
2014-06-26 11:00:00,49.44,49.5,49.36,49.46,168800.0,39.5656,39.6136,39.5016,39.5816,168800.0
2014-06-26 11:30:00,49.47,49.49,49.4,49.47,122800.0,39.5896,39.6056,39.5336,39.5896,122800.0
2014-06-26 12:00:00,49.47,49.48,49.4,49.42,110400.0,39.5896,39.5976,39.5336,39.5496,110400.0
2014-06-26 12:30:00,49.41,49.45,49.4,49.41,65800.0,39.5416,39.5736,39.5336,39.5416,65800.0
2014-06-26 13:00:00,49.41,49.54,49.4,49.53,133200.0,39.5416,39.6456,39.5336,39.6376,133200.0
2014-06-26 13:30:00,49.53,49.59,49.51,49.51,128700.0,39.6376,39.6856,39.6216,39.6216,128700.0
2014-06-26 14:00:00,49.51,49.57,49.5,49.57,95100.0,39.6216,39.6696,39.6136,39.6696,95100.0
2014-06-26 14:30:00,49.57,49.58,49.52,49.55,147300.0,39.6696,39.6776,39.6296,39.6536,147300.0
2014-06-26 15:00:00,49.55,49.63,49.54,49.61,165300.0,39.6536,39.7176,39.6456,39.7016,165300.0
2014-06-26 15:30:00,49.6,49.63,49.57,49.62,277100.0,39.6936,39.7176,39.6696,39.7096,277100.0
2014-06-27 09:30:00,49.26,49.48,49.26,49.4,646800.0,39.4215,39.5976,39.4215,39.5336,646800.0
2014-06-27 10:00:00,49.4,49.43,49.21,49.25,584600.0,39.5336,39.5576,39.3815,39.4135,584600.0
2014-06-27 10:30:00,49.26,49.32,49.24,49.25,186100.0,39.4215,39.4696,39.4055,39.4135,186100.0
2014-06-27 11:00:00,49.25,49.3,49.24,49.3,229700.0,39.4135,39.4536,39.4055,39.4536,229700.0
2014-06-27 11:30:00,49.29,49.36,49.28,49.34,149000.0,39.4456,39.5016,39.4375,39.4856,149000.0
2014-06-27 12:00:00,49.34,49.34,49.25,49.26,148700.0,39.4856,39.4856,39.4135,39.4215,148700.0
2014-06-27 12:30:00,49.26,49.3,49.24,49.28,159400.0,39.4215,39.4536,39.4055,39.4375,159400.0
2014-06-27 13:00:00,49.27,49.27,49.17,49.2,214000.0,39.4295,39.4295,39.3495,39.3735,214000.0
2014-06-27 13:30:00,49.2,49.24,49.16,49.18,191900.0,39.3735,39.4055,39.3415,39.3575,191900.0
2014-06-27 14:00:00,49.17,49.23,49.16,49.23,242100.0,39.3495,39.3975,39.3415,39.3975,242100.0
2014-06-27 14:30:00,49.23,49.29,49.23,49.26,345300.0,39.3975,39.4456,39.3975,39.4215,345300.0
2014-06-27 15:00:00,49.26,49.33,49.25,49.31,585800.0,39.4215,39.4776,39.4135,39.4616,585800.0
2014-06-27 15:30:00,49.31,49.49,49.31,49.46,2027100.0,39.4616,39.6056,39.4616,39.5816,2027100.0
2014-06-30 09:30:00,49.46,49.63,49.42,49.44,934400.0,39.5816,39.7176,39.5496,39.5656,934400.0
2014-06-30 10:00:00,49.44,49.52,49.42,49.44,790400.0,39.5656,39.6296,39.5496,39.5656,790400.0
2014-06-30 10:30:00,49.44,49.46,49.29,49.3,887400.0,39.5656,39.5816,39.4456,39.4536,887400.0
2014-06-30 11:00:00,49.3,49.54,49.29,49.52,447800.0,39.4536,39.6456,39.4456,39.6296,447800.0
2014-06-30 11:30:00,49.52,49.53,49.47,49.5,361000.0,39.6296,39.6376,39.5896,39.6136,361000.0
2014-06-30 12:00:00,49.49,49.55,49.45,49.55,423500.0,39.6056,39.6536,39.5736,39.6536,423500.0
2014-06-30 12:30:00,49.55,49.6,49.52,49.55,299200.0,39.6536,39.6936,39.6296,39.6536,299200.0
2014-06-30 13:00:00,49.55,49.64,49.55,49.64,307400.0,39.6536,39.7256,39.6536,39.7256,307400.0
2014-06-30 13:30:00,49.64,49.67,49.62,49.63,354600.0,39.7256,39.7497,39.7096,39.7176,354600.0
2014-06-30 14:00:00,49.63,49.72,49.63,49.71,508600.0,39.7176,39.7897,39.7176,39.7817,508600.0
2014-06-30 14:30:00,49.71,49.72,49.61,49.61,1271500.0,39.7817,39.7897,39.7016,39.7016,1271500.0
2014-06-30 15:00:00,49.61,49.69,49.59,49.66,918200.0,39.7016,39.7657,39.6856,39.7417,918200.0
2014-06-30 15:30:00,49.66,49.67,49.58,49.65,1255400.0,39.7417,39.7497,39.6776,39.7336,1255400.0
2014-07-01 09:30:00,49.7,49.79,49.59,49.74,486900.0,39.7737,39.8457,39.6856,39.8057,486900.0
2014-07-01 10:00:00,49.75,49.83,49.69,49.73,531500.0,39.8137,39.8777,39.7657,39.7977,531500.0
2014-07-01 10:30:00,49.73,49.8,49.73,49.76,417500.0,39.7977,39.8537,39.7977,39.8217,417500.0
2014-07-01 11:00:00,49.76,49.81,49.71,49.81,255600.0,39.8217,39.8617,39.7817,39.8617,255600.0
2014-07-01 11:30:00,49.81,49.83,49.79,49.82,210700.0,39.8617,39.8777,39.8457,39.8697,210700.0
2014-07-01 12:00:00,49.83,49.85,49.79,49.79,222900.0,39.8777,39.8937,39.8457,39.8457,222900.0
2014-07-01 12:30:00,49.79,49.83,49.77,49.83,141600.0,39.8457,39.8777,39.8297,39.8777,141600.0
2014-07-01 13:00:00,49.82,49.96,49.82,49.95,232200.0,39.8697,39.9817,39.8697,39.9737,232200.0
2014-07-01 13:30:00,49.95,49.96,49.87,49.92,95700.0,39.9737,39.9817,39.9097,39.9497,95700.0
2014-07-01 14:00:00,49.91,49.91,49.83,49.83,210500.0,39.9417,39.9417,39.8777,39.8777,210500.0
2014-07-01 14:30:00,49.83,49.87,49.8,49.83,1228700.0,39.8777,39.9097,39.8537,39.8777,1228700.0
2014-07-01 15:00:00,49.83,49.86,49.79,49.83,391600.0,39.8777,39.9017,39.8457,39.8777,391600.0
2014-07-01 15:30:00,49.83,49.85,49.75,49.75,912500.0,39.8777,39.8937,39.8137,39.8137,912500.0
2014-07-02 09:30:00,49.8,49.87,49.72,49.82,467000.0,39.8537,39.9097,39.7897,39.8697,467000.0
2014-07-02 10:00:00,49.83,49.92,49.78,49.89,359900.0,39.8777,39.9497,39.8377,39.9257,359900.0
2014-07-02 10:30:00,49.89,49.9,49.84,49.85,550200.0,39.9257,39.9337,39.8857,39.8937,550200.0
2014-07-02 11:00:00,49.86,49.95,49.85,49.92,600600.0,39.9017,39.9737,39.8937,39.9497,600600.0
2014-07-02 11:30:00,49.92,49.92,49.86,49.87,90700.0,39.9497,39.9497,39.9017,39.9097,90700.0
2014-07-02 12:00:00,49.88,49.91,49.86,49.87,73900.0,39.9177,39.9417,39.9017,39.9097,73900.0
2014-07-02 12:30:00,49.86,49.87,49.81,49.85,149200.0,39.9017,39.9097,39.8617,39.8937,149200.0
2014-07-02 13:00:00,49.85,49.89,49.83,49.88,78800.0,39.8937,39.9257,39.8777,39.9177,78800.0
2014-07-02 13:30:00,49.88,49.89,49.84,49.84,122200.0,39.9177,39.9257,39.8857,39.8857,122200.0
2014-07-02 14:00:00,49.85,49.85,49.8,49.82,207000.0,39.8937,39.8937,39.8537,39.8697,207000.0
2014-07-02 14:30:00,49.83,49.86,49.79,49.8,145800.0,39.8777,39.9017,39.8457,39.8537,145800.0
2014-07-02 15:00:00,49.8,49.82,49.75,49.77,205300.0,39.8537,39.8697,39.8137,39.8297,205300.0
2014-07-02 15:30:00,49.77,49.84,49.77,49.82,546400.0,39.8297,39.8857,39.8297,39.8697,546400.0
2014-07-03 09:30:00,49.93,50.03,49.92,50.02,290700.0,39.9577,40.0378,39.9497,40.0298,290700.0
2014-07-03 10:00:00,50.01,50.07,50.0,50.02,226300.0,40.0217,40.0698,40.0137,40.0298,226300.0
2014-07-03 10:30:00,50.02,50.11,50.0,50.1,527200.0,40.0298,40.1018,40.0137,40.0938,527200.0
2014-07-03 11:00:00,50.1,50.15,50.08,50.14,231000.0,40.0938,40.1338,40.0778,40.1258,231000.0
2014-07-03 11:30:00,50.14,50.18,50.12,50.16,285700.0,40.1258,40.1578,40.1098,40.1418,285700.0
2014-07-03 12:00:00,50.16,50.19,50.15,50.17,358500.0,40.1418,40.1658,40.1338,40.1498,358500.0
2014-07-03 12:30:00,50.16,50.17,50.12,50.12,680100.0,40.1418,40.1498,40.1098,40.1098,680100.0
2014-07-07 09:30:00,50.07,50.11,49.77,49.79,529200.0,40.0698,40.1018,39.8297,39.8457,529200.0
2014-07-07 10:00:00,49.78,49.84,49.76,49.79,419400.0,39.8377,39.8857,39.8217,39.8457,419400.0
2014-07-07 10:30:00,49.78,49.79,49.67,49.69,256900.0,39.8377,39.8457,39.7497,39.7657,256900.0
2014-07-07 11:00:00,49.69,49.7,49.64,49.66,141600.0,39.7657,39.7737,39.7256,39.7417,141600.0
2014-07-07 11:30:00,49.65,49.69,49.63,49.66,222300.0,39.7336,39.7657,39.7176,39.7417,222300.0
2014-07-07 12:00:00,49.66,49.78,49.66,49.73,712300.0,39.7417,39.8377,39.7417,39.7977,712300.0
2014-07-07 12:30:00,49.73,49.73,49.65,49.67,71400.0,39.7977,39.7977,39.7336,39.7497,71400.0
2014-07-07 13:00:00,49.68,49.68,49.65,49.66,222800.0,39.7577,39.7577,39.7336,39.7417,222800.0
2014-07-07 13:30:00,49.66,49.77,49.65,49.73,351500.0,39.7417,39.8297,39.7336,39.7977,351500.0
2014-07-07 14:00:00,49.74,49.76,49.69,49.7,92200.0,39.8057,39.8217,39.7657,39.7737,92200.0
2014-07-07 14:30:00,49.69,49.7,49.66,49.66,260500.0,39.7657,39.7737,39.7417,39.7417,260500.0
2014-07-07 15:00:00,49.66,49.69,49.64,49.69,327100.0,39.7417,39.7657,39.7256,39.7657,327100.0
2014-07-07 15:30:00,49.68,49.72,49.66,49.72,765700.0,39.7577,39.7897,39.7417,39.7897,765700.0
2014-07-08 09:30:00,49.69,49.72,49.46,49.55,453000.0,39.7657,39.7897,39.5816,39.6536,453000.0
2014-07-08 10:00:00,49.55,49.62,49.47,49.58,471700.0,39.6536,39.7096,39.5896,39.6776,471700.0
2014-07-08 10:30:00,49.58,49.64,49.49,49.56,299700.0,39.6776,39.7256,39.6056,39.6616,299700.0
2014-07-08 11:00:00,49.57,49.6,49.48,49.48,184500.0,39.6696,39.6936,39.5976,39.5976,184500.0
2014-07-08 11:30:00,49.48,49.58,49.47,49.52,598300.0,39.5976,39.6776,39.5896,39.6296,598300.0
2014-07-08 12:00:00,49.53,49.53,49.45,49.51,177400.0,39.6376,39.6376,39.5736,39.6216,177400.0
2014-07-08 12:30:00,49.52,49.57,49.48,49.55,183000.0,39.6296,39.6696,39.5976,39.6536,183000.0
2014-07-08 13:00:00,49.55,49.65,49.54,49.62,112400.0,39.6536,39.7336,39.6456,39.7096,112400.0
2014-07-08 13:30:00,49.62,49.66,49.59,49.62,93700.0,39.7096,39.7417,39.6856,39.7096,93700.0
2014-07-08 14:00:00,49.62,49.66,49.6,49.63,261000.0,39.7096,39.7417,39.6936,39.7176,261000.0
2014-07-08 14:30:00,49.64,49.65,49.58,49.59,179900.0,39.7256,39.7336,39.6776,39.6856,179900.0
2014-07-08 15:00:00,49.6,49.62,49.55,49.57,164900.0,39.6936,39.7096,39.6536,39.6696,164900.0
2014-07-08 15:30:00,49.55,49.6,49.55,49.58,724600.0,39.6536,39.6936,39.6536,39.6776,724600.0
2014-07-09 09:30:00,49.75,49.8,49.64,49.65,796400.0,39.8137,39.8537,39.7256,39.7336,796400.0
2014-07-09 10:00:00,49.66,49.7,49.62,49.7,461000.0,39.7417,39.7737,39.7096,39.7737,461000.0
2014-07-09 10:30:00,49.7,49.81,49.69,49.78,240200.0,39.7737,39.8617,39.7657,39.8377,240200.0
2014-07-09 11:00:00,49.77,49.79,49.66,49.75,241800.0,39.8297,39.8457,39.7417,39.8137,241800.0
2014-07-09 11:30:00,49.75,49.75,49.7,49.73,156200.0,39.8137,39.8137,39.7737,39.7977,156200.0
2014-07-09 12:00:00,49.74,49.76,49.68,49.72,181800.0,39.8057,39.8217,39.7577,39.7897,181800.0
2014-07-09 12:30:00,49.73,49.76,49.71,49.73,78200.0,39.7977,39.8217,39.7817,39.7977,78200.0
2014-07-09 13:00:00,49.73,49.75,49.69,49.7,132900.0,39.7977,39.8137,39.7657,39.7737,132900.0
2014-07-09 13:30:00,49.7,49.76,49.7,49.74,130600.0,39.7737,39.8217,39.7737,39.8057,130600.0
2014-07-09 14:00:00,49.74,49.82,49.65,49.77,329100.0,39.8057,39.8697,39.7336,39.8297,329100.0
2014-07-09 14:30:00,49.77,49.8,49.73,49.77,191800.0,39.8297,39.8537,39.7977,39.8297,191800.0
2014-07-09 15:00:00,49.77,49.83,49.75,49.77,372900.0,39.8297,39.8777,39.8137,39.8297,372900.0
2014-07-09 15:30:00,49.78,49.78,49.72,49.76,642800.0,39.8377,39.8377,39.7897,39.8217,642800.0
2014-07-10 09:30:00,49.32,49.41,49.27,49.35,557400.0,39.4696,39.5416,39.4295,39.4936,557400.0
2014-07-10 10:00:00,49.35,49.5,49.33,49.46,183500.0,39.4936,39.6136,39.4776,39.5816,183500.0
2014-07-10 10:30:00,49.45,49.53,49.4,49.53,135600.0,39.5736,39.6376,39.5336,39.6376,135600.0
2014-07-10 11:00:00,49.53,49.58,49.52,49.55,108600.0,39.6376,39.6776,39.6296,39.6536,108600.0
2014-07-10 11:30:00,49.55,49.59,49.53,49.59,62100.0,39.6536,39.6856,39.6376,39.6856,62100.0
2014-07-10 12:00:00,49.59,49.72,49.55,49.71,91200.0,39.6856,39.7897,39.6536,39.7817,91200.0
2014-07-10 12:30:00,49.71,49.72,49.6,49.62,56600.0,39.7817,39.7897,39.6936,39.7096,56600.0
2014-07-10 13:00:00,49.62,49.72,49.6,49.7,111300.0,39.7096,39.7897,39.6936,39.7737,111300.0
2014-07-10 13:30:00,49.7,49.75,49.68,49.68,119700.0,39.7737,39.8137,39.7577,39.7577,119700.0
2014-07-10 14:00:00,49.68,49.69,49.63,49.65,64100.0,39.7577,39.7657,39.7176,39.7336,64100.0
2014-07-10 14:30:00,49.65,49.65,49.54,49.54,161000.0,39.7336,39.7336,39.6456,39.6456,161000.0
2014-07-10 15:00:00,49.54,49.58,49.49,49.57,355400.0,39.6456,39.6776,39.6056,39.6696,355400.0
2014-07-10 15:30:00,49.56,49.6,49.52,49.55,754900.0,39.6616,39.6936,39.6296,39.6536,754900.0
2014-07-11 09:30:00,49.52,49.59,49.42,49.55,380100.0,39.6296,39.6856,39.5496,39.6536,380100.0
2014-07-11 10:00:00,49.55,49.68,49.51,49.63,320000.0,39.6536,39.7577,39.6216,39.7176,320000.0
2014-07-11 10:30:00,49.64,49.65,49.53,49.56,171600.0,39.7256,39.7336,39.6376,39.6616,171600.0
2014-07-11 11:00:00,49.57,49.59,49.52,49.58,134200.0,39.6696,39.6856,39.6296,39.6776,134200.0
2014-07-11 11:30:00,49.59,49.64,49.56,49.57,140200.0,39.6856,39.7256,39.6616,39.6696,140200.0
2014-07-11 12:00:00,49.56,49.57,49.51,49.53,104400.0,39.6616,39.6696,39.6216,39.6376,104400.0
2014-07-11 12:30:00,49.53,49.54,49.49,49.52,88300.0,39.6376,39.6456,39.6056,39.6296,88300.0
2014-07-11 13:00:00,49.52,49.57,49.52,49.57,92100.0,39.6296,39.6696,39.6296,39.6696,92100.0
2014-07-11 13:30:00,49.57,49.58,49.54,49.55,88800.0,39.6696,39.6776,39.6456,39.6536,88800.0
2014-07-11 14:00:00,49.55,49.58,49.55,49.57,138900.0,39.6536,39.6776,39.6536,39.6696,138900.0
2014-07-11 14:30:00,49.56,49.6,49.55,49.58,89000.0,39.6616,39.6936,39.6536,39.6776,89000.0
2014-07-11 15:00:00,49.59,49.64,49.57,49.64,143400.0,39.6856,39.7256,39.6696,39.7256,143400.0
2014-07-11 15:30:00,49.63,49.67,49.59,49.63,537100.0,39.7176,39.7497,39.6856,39.7176,537100.0
2014-07-14 09:30:00,49.8,49.88,49.68,49.72,352100.0,39.8537,39.9177,39.7577,39.7897,352100.0
2014-07-14 10:00:00,49.73,49.78,49.66,49.67,228400.0,39.7977,39.8377,39.7417,39.7497,228400.0
2014-07-14 10:30:00,49.67,49.73,49.67,49.68,188800.0,39.7497,39.7977,39.7497,39.7577,188800.0
2014-07-14 11:00:00,49.69,49.72,49.67,49.67,162900.0,39.7657,39.7897,39.7497,39.7497,162900.0
2014-07-14 11:30:00,49.67,49.68,49.61,49.64,197400.0,39.7497,39.7577,39.7016,39.7256,197400.0
2014-07-14 12:00:00,49.63,49.65,49.61,49.64,77300.0,39.7176,39.7336,39.7016,39.7256,77300.0
2014-07-14 12:30:00,49.64,49.67,49.61,49.61,66100.0,39.7256,39.7497,39.7016,39.7016,66100.0
2014-07-14 13:00:00,49.61,49.63,49.58,49.62,64100.0,39.7016,39.7176,39.6776,39.7096,64100.0
2014-07-14 13:30:00,49.62,49.63,49.6,49.61,83200.0,39.7096,39.7176,39.6936,39.7016,83200.0
2014-07-14 14:00:00,49.62,49.64,49.6,49.6,77300.0,39.7096,39.7256,39.6936,39.6936,77300.0
2014-07-14 14:30:00,49.61,49.64,49.59,49.63,72100.0,39.7016,39.7256,39.6856,39.7176,72100.0
2014-07-14 15:00:00,49.63,49.65,49.6,49.6,300100.0,39.7176,39.7336,39.6936,39.6936,300100.0
2014-07-14 15:30:00,49.61,49.64,49.6,49.63,442200.0,39.7016,39.7256,39.6936,39.7176,442200.0
2014-07-15 09:30:00,49.63,49.95,49.63,49.76,568100.0,39.7176,39.9737,39.7176,39.8217,568100.0
2014-07-15 10:00:00,49.77,49.81,49.61,49.68,306200.0,39.8297,39.8617,39.7016,39.7577,306200.0
2014-07-15 10:30:00,49.68,49.69,49.48,49.55,287500.0,39.7577,39.7657,39.5976,39.6536,287500.0
2014-07-15 11:00:00,49.54,49.63,49.51,49.58,189000.0,39.6456,39.7176,39.6216,39.6776,189000.0
2014-07-15 11:30:00,49.58,49.58,49.39,49.41,148200.0,39.6776,39.6776,39.5256,39.5416,148200.0
2014-07-15 12:00:00,49.41,49.5,49.36,49.47,102500.0,39.5416,39.6136,39.5016,39.5896,102500.0
2014-07-15 12:30:00,49.46,49.51,49.43,49.44,85400.0,39.5816,39.6216,39.5576,39.5656,85400.0
2014-07-15 13:00:00,49.45,49.58,49.43,49.53,178700.0,39.5736,39.6776,39.5576,39.6376,178700.0
2014-07-15 13:30:00,49.54,49.6,49.52,49.56,84300.0,39.6456,39.6936,39.6296,39.6616,84300.0
2014-07-15 14:00:00,49.56,49.63,49.54,49.62,135900.0,39.6616,39.7176,39.6456,39.7096,135900.0
2014-07-15 14:30:00,49.62,49.62,49.56,49.59,130000.0,39.7096,39.7096,39.6616,39.6856,130000.0
2014-07-15 15:00:00,49.59,49.59,49.47,49.49,190500.0,39.6856,39.6856,39.5896,39.6056,190500.0
2014-07-15 15:30:00,49.49,49.52,49.47,49.49,254800.0,39.6056,39.6296,39.5896,39.6056,254800.0
2014-07-16 09:30:00,49.66,49.85,49.64,49.75,760200.0,39.7417,39.8937,39.7256,39.8137,760200.0
2014-07-16 10:00:00,49.75,49.82,49.73,49.78,226600.0,39.8137,39.8697,39.7977,39.8377,226600.0
2014-07-16 10:30:00,49.77,49.79,49.67,49.7,309000.0,39.8297,39.8457,39.7497,39.7737,309000.0
2014-07-16 11:00:00,49.7,49.77,49.69,49.71,159300.0,39.7737,39.8297,39.7657,39.7817,159300.0
2014-07-16 11:30:00,49.71,49.73,49.65,49.72,231400.0,39.7817,39.7977,39.7336,39.7897,231400.0
2014-07-16 12:00:00,49.71,49.78,49.71,49.78,131300.0,39.7817,39.8377,39.7817,39.8377,131300.0
2014-07-16 12:30:00,49.78,49.8,49.76,49.78,202400.0,39.8377,39.8537,39.8217,39.8377,202400.0
2014-07-16 13:00:00,49.78,49.8,49.76,49.8,123200.0,39.8377,39.8537,39.8217,39.8537,123200.0
2014-07-16 13:30:00,49.79,49.82,49.77,49.81,118500.0,39.8457,39.8697,39.8297,39.8617,118500.0
2014-07-16 14:00:00,49.8,49.87,49.8,49.87,145800.0,39.8537,39.9097,39.8537,39.9097,145800.0
2014-07-16 14:30:00,49.87,49.88,49.8,49.81,203200.0,39.9097,39.9177,39.8537,39.8617,203200.0
2014-07-16 15:00:00,49.81,49.86,49.79,49.86,117500.0,39.8617,39.9017,39.8457,39.9017,117500.0
2014-07-16 15:30:00,49.86,49.86,49.81,49.84,741600.0,39.9017,39.9017,39.8617,39.8857,741600.0
2014-07-17 09:30:00,49.67,49.8,49.6,49.77,514800.0,39.7497,39.8537,39.6936,39.8297,514800.0
2014-07-17 10:00:00,49.77,49.89,49.75,49.88,368600.0,39.8297,39.9257,39.8137,39.9177,368600.0
2014-07-17 10:30:00,49.88,49.9,49.81,49.84,213900.0,39.9177,39.9337,39.8617,39.8857,213900.0
2014-07-17 11:00:00,49.85,49.85,49.66,49.66,217000.0,39.8937,39.8937,39.7417,39.7417,217000.0
2014-07-17 11:30:00,49.65,49.74,49.62,49.69,263700.0,39.7336,39.8057,39.7096,39.7657,263700.0
2014-07-17 12:00:00,49.7,49.72,49.61,49.71,296000.0,39.7737,39.7897,39.7016,39.7817,296000.0
2014-07-17 12:30:00,49.7,49.81,49.68,49.8,108400.0,39.7737,39.8617,39.7577,39.8537,108400.0
2014-07-17 13:00:00,49.8,49.92,49.8,49.84,134200.0,39.8537,39.9497,39.8537,39.8857,134200.0
2014-07-17 13:30:00,49.85,49.88,49.75,49.8,229200.0,39.8937,39.9177,39.8137,39.8537,229200.0
2014-07-17 14:00:00,49.8,49.82,49.73,49.8,180800.0,39.8537,39.8697,39.7977,39.8537,180800.0
2014-07-17 14:30:00,49.8,49.88,49.8,49.82,173500.0,39.8537,39.9177,39.8537,39.8697,173500.0
2014-07-17 15:00:00,49.82,49.82,49.67,49.67,244300.0,39.8697,39.8697,39.7497,39.7497,244300.0
2014-07-17 15:30:00,49.66,49.69,49.54,49.61,1071000.0,39.7417,39.7657,39.6456,39.7016,1071000.0
2014-07-18 09:30:00,49.67,49.79,49.63,49.73,635200.0,39.7497,39.8457,39.7176,39.7977,635200.0
2014-07-18 10:00:00,49.74,49.83,49.72,49.82,351900.0,39.8057,39.8777,39.7897,39.8697,351900.0
2014-07-18 10:30:00,49.83,49.94,49.8,49.93,289400.0,39.8777,39.9657,39.8537,39.9577,289400.0
2014-07-18 11:00:00,49.93,49.95,49.9,49.91,344400.0,39.9577,39.9737,39.9337,39.9417,344400.0
2014-07-18 11:30:00,49.91,49.99,49.9,49.91,173600.0,39.9417,40.0057,39.9337,39.9417,173600.0
2014-07-18 12:00:00,49.92,49.99,49.92,49.99,550900.0,39.9497,40.0057,39.9497,40.0057,550900.0
2014-07-18 12:30:00,49.98,50.0,49.95,49.95,167400.0,39.9977,40.0137,39.9737,39.9737,167400.0
2014-07-18 13:00:00,49.94,49.94,49.86,49.88,72100.0,39.9657,39.9657,39.9017,39.9177,72100.0
2014-07-18 13:30:00,49.88,49.96,49.88,49.96,169000.0,39.9177,39.9817,39.9177,39.9817,169000.0
2014-07-18 14:00:00,49.95,50.0,49.91,49.99,103000.0,39.9737,40.0137,39.9417,40.0057,103000.0
2014-07-18 14:30:00,49.99,50.02,49.98,50.0,98500.0,40.0057,40.0298,39.9977,40.0137,98500.0
2014-07-18 15:00:00,49.99,50.03,49.98,49.99,132800.0,40.0057,40.0378,39.9977,40.0057,132800.0
2014-07-18 15:30:00,49.98,50.0,49.94,49.95,1543500.0,39.9977,40.0137,39.9657,39.9737,1543500.0
2014-07-21 09:30:00,49.77,49.88,49.68,49.85,394300.0,39.8297,39.9177,39.7577,39.8937,394300.0
2014-07-21 10:00:00,49.85,49.85,49.75,49.78,392200.0,39.8937,39.8937,39.8137,39.8377,392200.0
2014-07-21 10:30:00,49.77,49.78,49.62,49.63,387000.0,39.8297,39.8377,39.7096,39.7176,387000.0
2014-07-21 11:00:00,49.62,49.71,49.6,49.71,301100.0,39.7096,39.7817,39.6936,39.7817,301100.0
2014-07-21 11:30:00,49.7,49.75,49.66,49.74,108200.0,39.7737,39.8137,39.7417,39.8057,108200.0
2014-07-21 12:00:00,49.74,49.74,49.68,49.68,119900.0,39.8057,39.8057,39.7577,39.7577,119900.0
2014-07-21 12:30:00,49.69,49.71,49.68,49.68,56200.0,39.7657,39.7817,39.7577,39.7577,56200.0
2014-07-21 13:00:00,49.68,49.82,49.68,49.82,102100.0,39.7577,39.8697,39.7577,39.8697,102100.0
2014-07-21 13:30:00,49.82,49.85,49.79,49.84,637300.0,39.8697,39.8937,39.8457,39.8857,637300.0
2014-07-21 14:00:00,49.84,49.84,49.77,49.79,243000.0,39.8857,39.8857,39.8297,39.8457,243000.0
2014-07-21 14:30:00,49.79,49.86,49.75,49.82,147500.0,39.8457,39.9017,39.8137,39.8697,147500.0
2014-07-21 15:00:00,49.82,49.84,49.79,49.84,278800.0,39.8697,39.8857,39.8457,39.8857,278800.0
2014-07-21 15:30:00,49.83,49.83,49.77,49.79,730500.0,39.8777,39.8777,39.8297,39.8457,730500.0
2014-07-22 09:30:00,49.95,49.99,49.86,49.93,360600.0,39.9737,40.0057,39.9017,39.9577,360600.0
2014-07-22 10:00:00,49.93,50.01,49.93,49.93,195300.0,39.9577,40.0217,39.9577,39.9577,195300.0
2014-07-22 10:30:00,49.93,49.97,49.89,49.96,160500.0,39.9577,39.9897,39.9257,39.9817,160500.0
2014-07-22 11:00:00,49.97,50.02,49.96,49.98,171500.0,39.9897,40.0298,39.9817,39.9977,171500.0
2014-07-22 11:30:00,49.98,50.0,49.94,49.94,112100.0,39.9977,40.0137,39.9657,39.9657,112100.0
2014-07-22 12:00:00,49.94,49.96,49.92,49.93,107500.0,39.9657,39.9817,39.9497,39.9577,107500.0
2014-07-22 12:30:00,49.93,49.97,49.92,49.92,160200.0,39.9577,39.9897,39.9497,39.9497,160200.0
2014-07-22 13:00:00,49.92,49.94,49.91,49.93,69500.0,39.9497,39.9657,39.9417,39.9577,69500.0
2014-07-22 13:30:00,49.92,49.94,49.91,49.94,118500.0,39.9497,39.9657,39.9417,39.9657,118500.0
2014-07-22 14:00:00,49.94,49.96,49.92,49.94,237700.0,39.9657,39.9817,39.9497,39.9657,237700.0
2014-07-22 14:30:00,49.94,49.94,49.84,49.88,145400.0,39.9657,39.9657,39.8857,39.9177,145400.0
2014-07-22 15:00:00,49.87,49.93,49.86,49.89,133400.0,39.9097,39.9577,39.9017,39.9257,133400.0
2014-07-22 15:30:00,49.89,49.91,49.85,49.86,664600.0,39.9257,39.9417,39.8937,39.9017,664600.0
2014-07-23 09:30:00,49.88,50.01,49.75,49.84,416600.0,39.9177,40.0217,39.8137,39.8857,416600.0
2014-07-23 10:00:00,49.84,50.04,49.82,50.04,171100.0,39.8857,40.0458,39.8697,40.0458,171100.0
2014-07-23 10:30:00,50.04,50.12,50.03,50.05,184400.0,40.0458,40.1098,40.0378,40.0538,184400.0
2014-07-23 11:00:00,50.04,50.11,50.01,50.08,99700.0,40.0458,40.1018,40.0217,40.0778,99700.0
2014-07-23 11:30:00,50.09,50.18,50.07,50.12,102400.0,40.0858,40.1578,40.0698,40.1098,102400.0
2014-07-23 12:00:00,50.12,50.18,50.08,50.14,100200.0,40.1098,40.1578,40.0778,40.1258,100200.0
2014-07-23 12:30:00,50.13,50.16,50.07,50.1,89800.0,40.1178,40.1418,40.0698,40.0938,89800.0
2014-07-23 13:00:00,50.1,50.13,50.06,50.13,32300.0,40.0938,40.1178,40.0618,40.1178,32300.0
2014-07-23 13:30:00,50.12,50.15,50.09,50.1,75400.0,40.1098,40.1338,40.0858,40.0938,75400.0
2014-07-23 14:00:00,50.11,50.14,50.08,50.13,58700.0,40.1018,40.1258,40.0778,40.1178,58700.0
2014-07-23 14:30:00,50.13,50.17,50.12,50.14,56900.0,40.1178,40.1498,40.1098,40.1258,56900.0
2014-07-23 15:00:00,50.15,50.15,50.11,50.14,167600.0,40.1338,40.1338,40.1018,40.1258,167600.0
2014-07-23 15:30:00,50.15,50.15,50.06,50.09,538000.0,40.1338,40.1338,40.0618,40.0858,538000.0
2014-07-24 09:30:00,50.08,50.12,49.97,49.98,299200.0,40.0778,40.1098,39.9897,39.9977,299200.0
2014-07-24 10:00:00,49.99,50.02,49.95,50.01,210500.0,40.0057,40.0298,39.9737,40.0217,210500.0
2014-07-24 10:30:00,50.01,50.05,49.99,50.02,60400.0,40.0217,40.0538,40.0057,40.0298,60400.0
2014-07-24 11:00:00,50.01,50.07,49.99,50.07,128000.0,40.0217,40.0698,40.0057,40.0698,128000.0
2014-07-24 11:30:00,50.07,50.15,50.07,50.08,119700.0,40.0698,40.1338,40.0698,40.0778,119700.0
2014-07-24 12:00:00,50.09,50.19,50.08,50.16,174600.0,40.0858,40.1658,40.0778,40.1418,174600.0
2014-07-24 12:30:00,50.16,50.17,50.09,50.11,100400.0,40.1418,40.1498,40.0858,40.1018,100400.0
2014-07-24 13:00:00,50.1,50.1,50.05,50.09,128300.0,40.0938,40.0938,40.0538,40.0858,128300.0
2014-07-24 13:30:00,50.09,50.13,50.09,50.11,64500.0,40.0858,40.1178,40.0858,40.1018,64500.0
2014-07-24 14:00:00,50.11,50.11,50.04,50.05,99300.0,40.1018,40.1018,40.0458,40.0538,99300.0
2014-07-24 14:30:00,50.04,50.04,49.95,49.95,100600.0,40.0458,40.0458,39.9737,39.9737,100600.0
2014-07-24 15:00:00,49.95,49.96,49.92,49.94,107800.0,39.9737,39.9817,39.9497,39.9657,107800.0
2014-07-24 15:30:00,49.95,50.04,49.94,50.01,548600.0,39.9737,40.0458,39.9657,40.0217,548600.0
2014-07-25 09:30:00,49.9,50.26,49.9,50.25,485800.0,39.9337,40.2218,39.9337,40.2138,485800.0
2014-07-25 10:00:00,50.25,50.28,50.21,50.25,140100.0,40.2138,40.2378,40.1818,40.2138,140100.0
2014-07-25 10:30:00,50.25,50.28,50.21,50.22,135100.0,40.2138,40.2378,40.1818,40.1898,135100.0
2014-07-25 11:00:00,50.22,50.22,50.07,50.13,224100.0,40.1898,40.1898,40.0698,40.1178,224100.0
2014-07-25 11:30:00,50.12,50.15,50.1,50.11,74100.0,40.1098,40.1338,40.0938,40.1018,74100.0
2014-07-25 12:00:00,50.11,50.15,50.1,50.13,158800.0,40.1018,40.1338,40.0938,40.1178,158800.0
2014-07-25 12:30:00,50.14,50.19,50.11,50.15,71200.0,40.1258,40.1658,40.1018,40.1338,71200.0
2014-07-25 13:00:00,50.15,50.16,50.06,50.08,86400.0,40.1338,40.1418,40.0618,40.0778,86400.0
2014-07-25 13:30:00,50.08,50.1,50.03,50.05,117100.0,40.0778,40.0938,40.0378,40.0538,117100.0
2014-07-25 14:00:00,50.04,50.15,50.01,50.15,162400.0,40.0458,40.1338,40.0217,40.1338,162400.0
2014-07-25 14:30:00,50.15,50.18,50.11,50.15,64400.0,40.1338,40.1578,40.1018,40.1338,64400.0
2014-07-25 15:00:00,50.15,50.16,50.09,50.11,116500.0,40.1338,40.1418,40.0858,40.1018,116500.0
2014-07-25 15:30:00,50.11,50.13,50.07,50.11,454900.0,40.1018,40.1178,40.0698,40.1018,454900.0
2014-07-28 09:30:00,50.11,50.29,50.06,50.11,3401300.0,40.1018,40.2458,40.0618,40.1018,3401300.0
2014-07-28 10:00:00,50.12,50.12,49.95,50.02,979900.0,40.1098,40.1098,39.9737,40.0298,979900.0
2014-07-28 10:30:00,50.02,50.05,49.96,50.0,375100.0,40.0298,40.0538,39.9817,40.0137,375100.0
2014-07-28 11:00:00,50.01,50.19,50.0,50.19,535100.0,40.0217,40.1658,40.0137,40.1658,535100.0
2014-07-28 11:30:00,50.19,50.26,50.17,50.2,531000.0,40.1658,40.2218,40.1498,40.1738,531000.0
2014-07-28 12:00:00,50.19,50.21,50.09,50.09,365000.0,40.1658,40.1818,40.0858,40.0858,365000.0
2014-07-28 12:30:00,50.09,50.13,50.08,50.12,145100.0,40.0858,40.1178,40.0778,40.1098,145100.0
2014-07-28 13:00:00,50.12,50.21,50.11,50.21,204300.0,40.1098,40.1818,40.1018,40.1818,204300.0
2014-07-28 13:30:00,50.21,50.37,50.2,50.34,1164600.0,40.1818,40.3098,40.1738,40.2858,1164600.0
2014-07-28 14:00:00,50.34,50.37,50.27,50.28,240100.0,40.2858,40.3098,40.2298,40.2378,240100.0
2014-07-28 14:30:00,50.27,50.28,50.2,50.28,419500.0,40.2298,40.2378,40.1738,40.2378,419500.0
2014-07-28 15:00:00,50.28,50.29,50.24,50.26,316200.0,40.2378,40.2458,40.2058,40.2218,316200.0
2014-07-28 15:30:00,50.26,50.28,50.23,50.25,986100.0,40.2218,40.2378,40.1978,40.2138,986100.0
2014-07-29 09:30:00,50.3,50.34,50.09,50.26,744200.0,40.2538,40.2858,40.0858,40.2218,744200.0
2014-07-29 10:00:00,50.27,50.31,50.21,50.23,417900.0,40.2298,40.2618,40.1818,40.1978,417900.0
2014-07-29 10:30:00,50.24,50.25,50.17,50.18,115300.0,40.2058,40.2138,40.1498,40.1578,115300.0
2014-07-29 11:00:00,50.18,50.18,50.07,50.11,234300.0,40.1578,40.1578,40.0698,40.1018,234300.0
2014-07-29 11:30:00,50.1,50.1,50.04,50.1,159200.0,40.0938,40.0938,40.0458,40.0938,159200.0
2014-07-29 12:00:00,50.1,50.2,50.1,50.17,100800.0,40.0938,40.1738,40.0938,40.1498,100800.0
2014-07-29 12:30:00,50.18,50.22,50.16,50.22,137400.0,40.1578,40.1898,40.1418,40.1898,137400.0
2014-07-29 13:00:00,50.2,50.25,50.18,50.21,101200.0,40.1738,40.2138,40.1578,40.1818,101200.0
2014-07-29 13:30:00,50.21,50.22,50.16,50.16,136200.0,40.1818,40.1898,40.1418,40.1418,136200.0
2014-07-29 14:00:00,50.16,50.17,50.02,50.08,169000.0,40.1418,40.1498,40.0298,40.0778,169000.0
2014-07-29 14:30:00,50.08,50.12,50.05,50.06,214300.0,40.0778,40.1098,40.0538,40.0618,214300.0
2014-07-29 15:00:00,50.05,50.09,50.02,50.02,304100.0,40.0538,40.0858,40.0298,40.0298,304100.0
2014-07-29 15:30:00,50.02,50.02,49.86,49.88,908800.0,40.0298,40.0298,39.9017,39.9177,908800.0
2014-07-30 09:30:00,50.01,50.13,49.94,49.94,1295500.0,40.0217,40.1178,39.9657,39.9657,1295500.0
2014-07-30 10:00:00,49.93,49.95,49.82,49.89,277600.0,39.9577,39.9737,39.8697,39.9257,277600.0
2014-07-30 10:30:00,49.89,49.91,49.7,49.72,250200.0,39.9257,39.9417,39.7737,39.7897,250200.0
2014-07-30 11:00:00,49.71,49.73,49.61,49.71,184000.0,39.7817,39.7977,39.7016,39.7817,184000.0
2014-07-30 11:30:00,49.7,49.72,49.57,49.58,182200.0,39.7737,39.7897,39.6696,39.6776,182200.0
2014-07-30 12:00:00,49.58,49.63,49.53,49.59,179000.0,39.6776,39.7176,39.6376,39.6856,179000.0
2014-07-30 12:30:00,49.59,49.65,49.55,49.65,145600.0,39.6856,39.7336,39.6536,39.7336,145600.0
2014-07-30 13:00:00,49.64,49.64,49.54,49.55,90700.0,39.7256,39.7256,39.6456,39.6536,90700.0
2014-07-30 13:30:00,49.56,49.63,49.53,49.58,182200.0,39.6616,39.7176,39.6376,39.6776,182200.0
2014-07-30 14:00:00,49.57,49.84,49.52,49.74,419900.0,39.6696,39.8857,39.6296,39.8057,419900.0
2014-07-30 14:30:00,49.74,49.77,49.58,49.61,170000.0,39.8057,39.8297,39.6776,39.7016,170000.0
2014-07-30 15:00:00,49.62,49.64,49.54,49.62,317600.0,39.7096,39.7256,39.6456,39.7096,317600.0
2014-07-30 15:30:00,49.62,49.68,49.61,49.62,892700.0,39.7096,39.7577,39.7016,39.7096,892700.0
2014-07-31 09:30:00,49.25,49.4,49.12,49.26,802000.0,39.4135,39.5336,39.3095,39.4215,802000.0
2014-07-31 10:00:00,49.25,49.27,49.11,49.15,370500.0,39.4135,39.4295,39.3015,39.3335,370500.0
2014-07-31 10:30:00,49.15,49.17,48.91,48.93,433000.0,39.3335,39.3495,39.1414,39.1575,433000.0
2014-07-31 11:00:00,48.92,49.03,48.92,48.97,398400.0,39.1494,39.2375,39.1494,39.1895,398400.0
2014-07-31 11:30:00,48.97,48.99,48.82,48.83,307000.0,39.1895,39.2055,39.0694,39.0774,307000.0
2014-07-31 12:00:00,48.84,48.85,48.72,48.74,265500.0,39.0854,39.0934,38.9894,39.0054,265500.0
2014-07-31 12:30:00,48.74,48.86,48.73,48.83,208900.0,39.0054,39.1014,38.9974,39.0774,208900.0
2014-07-31 13:00:00,48.82,48.87,48.81,48.86,392000.0,39.0694,39.1094,39.0614,39.1014,392000.0
2014-07-31 13:30:00,48.85,48.96,48.85,48.9,355000.0,39.0934,39.1815,39.0934,39.1334,355000.0
2014-07-31 14:00:00,48.9,48.96,48.88,48.9,346300.0,39.1334,39.1815,39.1174,39.1334,346300.0
2014-07-31 14:30:00,48.9,48.9,48.72,48.72,374000.0,39.1334,39.1334,38.9894,38.9894,374000.0
2014-07-31 15:00:00,48.72,48.79,48.65,48.69,395700.0,38.9894,39.0454,38.9334,38.9654,395700.0
2014-07-31 15:30:00,48.69,48.79,48.66,48.66,1519400.0,38.9654,39.0454,38.9414,38.9414,1519400.0
2014-08-01 09:30:00,48.55,48.78,48.45,48.72,717400.0,38.8533,39.0374,38.7733,38.9894,717400.0
2014-08-01 10:00:00,48.72,48.84,48.54,48.69,461900.0,38.9894,39.0854,38.8453,38.9654,461900.0
2014-08-01 10:30:00,48.69,48.72,48.62,48.68,414800.0,38.9654,38.9894,38.9094,38.9574,414800.0
2014-08-01 11:00:00,48.66,48.68,48.54,48.61,351700.0,38.9414,38.9574,38.8453,38.9014,351700.0
2014-08-01 11:30:00,48.6,48.62,48.38,48.4,306900.0,38.8934,38.9094,38.7173,38.7333,306900.0
2014-08-01 12:00:00,48.41,48.53,48.41,48.5,359100.0,38.7413,38.8373,38.7413,38.8133,359100.0
2014-08-01 12:30:00,48.51,48.62,48.49,48.59,437900.0,38.8213,38.9094,38.8053,38.8854,437900.0
2014-08-01 13:00:00,48.59,48.75,48.52,48.75,377300.0,38.8854,39.0134,38.8293,39.0134,377300.0
2014-08-01 13:30:00,48.76,48.83,48.7,48.82,262500.0,39.0214,39.0774,38.9734,39.0694,262500.0
2014-08-01 14:00:00,48.82,48.86,48.77,48.79,275800.0,39.0694,39.1014,39.0294,39.0454,275800.0
2014-08-01 14:30:00,48.79,48.84,48.71,48.76,180900.0,39.0454,39.0854,38.9814,39.0214,180900.0
2014-08-01 15:00:00,48.75,48.83,48.73,48.76,258900.0,39.0134,39.0774,38.9974,39.0214,258900.0
2014-08-01 15:30:00,48.76,48.78,48.64,48.7,977800.0,39.0214,39.0374,38.9254,38.9734,977800.0
2014-08-04 09:30:00,48.83,48.94,48.75,48.85,526100.0,39.0774,39.1655,39.0134,39.0934,526100.0
2014-08-04 10:00:00,48.84,48.85,48.73,48.78,707000.0,39.0854,39.0934,38.9974,39.0374,707000.0
2014-08-04 10:30:00,48.78,48.8,48.57,48.6,236200.0,39.0374,39.0534,38.8694,38.8934,236200.0
2014-08-04 11:00:00,48.6,48.83,48.57,48.83,588800.0,38.8934,39.0774,38.8694,39.0774,588800.0
2014-08-04 11:30:00,48.83,48.85,48.72,48.79,137100.0,39.0774,39.0934,38.9894,39.0454,137100.0
2014-08-04 12:00:00,48.78,48.94,48.77,48.94,179900.0,39.0374,39.1655,39.0294,39.1655,179900.0
2014-08-04 12:30:00,48.94,48.95,48.89,48.91,92400.0,39.1655,39.1735,39.1254,39.1414,92400.0
2014-08-04 13:00:00,48.92,48.92,48.83,48.88,143400.0,39.1494,39.1494,39.0774,39.1174,143400.0
2014-08-04 13:30:00,48.88,49.01,48.87,49.0,198000.0,39.1174,39.2215,39.1094,39.2135,198000.0
2014-08-04 14:00:00,49.0,49.03,48.98,49.01,103200.0,39.2135,39.2375,39.1975,39.2215,103200.0
2014-08-04 14:30:00,49.02,49.2,49.01,49.18,130300.0,39.2295,39.3735,39.2215,39.3575,130300.0
2014-08-04 15:00:00,49.18,49.22,49.16,49.21,332600.0,39.3575,39.3895,39.3415,39.3815,332600.0
2014-08-04 15:30:00,49.21,49.32,49.21,49.24,1136900.0,39.3815,39.4696,39.3815,39.4055,1136900.0
2014-08-05 09:30:00,48.85,49.09,48.85,48.98,464800.0,39.0934,39.2855,39.0934,39.1975,464800.0
2014-08-05 10:00:00,48.99,49.1,48.87,49.08,337700.0,39.2055,39.2935,39.1094,39.2775,337700.0
2014-08-05 10:30:00,49.07,49.16,49.02,49.07,230100.0,39.2695,39.3415,39.2295,39.2695,230100.0
2014-08-05 11:00:00,49.07,49.18,49.01,49.11,549800.0,39.2695,39.3575,39.2215,39.3015,549800.0
2014-08-05 11:30:00,49.11,49.14,49.06,49.08,121500.0,39.3015,39.3255,39.2615,39.2775,121500.0
2014-08-05 12:00:00,49.08,49.12,49.02,49.06,106500.0,39.2775,39.3095,39.2295,39.2615,106500.0
2014-08-05 12:30:00,49.05,49.07,48.97,49.06,84400.0,39.2535,39.2695,39.1895,39.2615,84400.0
2014-08-05 13:00:00,49.07,49.12,49.04,49.11,70100.0,39.2695,39.3095,39.2455,39.3015,70100.0
2014-08-05 13:30:00,49.11,49.11,48.73,48.8,455100.0,39.3015,39.3015,38.9974,39.0534,455100.0
2014-08-05 14:00:00,48.79,48.83,48.69,48.82,508300.0,39.0454,39.0774,38.9654,39.0694,508300.0
2014-08-05 14:30:00,48.82,48.88,48.73,48.73,272400.0,39.0694,39.1174,38.9974,38.9974,272400.0
2014-08-05 15:00:00,48.73,48.76,48.62,48.69,356900.0,38.9974,39.0214,38.9094,38.9654,356900.0
2014-08-05 15:30:00,48.7,48.84,48.7,48.76,987100.0,38.9734,39.0854,38.9734,39.0214,987100.0
2014-08-06 09:30:00,48.64,48.89,48.54,48.85,1012600.0,38.9254,39.1254,38.8453,39.0934,1012600.0
2014-08-06 10:00:00,48.85,48.99,48.76,48.98,984700.0,39.0934,39.2055,39.0214,39.1975,984700.0
2014-08-06 10:30:00,48.99,49.04,48.91,49.04,438500.0,39.2055,39.2455,39.1414,39.2455,438500.0
2014-08-06 11:00:00,49.05,49.09,48.97,49.0,406200.0,39.2535,39.2855,39.1895,39.2135,406200.0
2014-08-06 11:30:00,49.0,49.13,48.99,49.13,325400.0,39.2135,39.3175,39.2055,39.3175,325400.0
2014-08-06 12:00:00,49.13,49.19,49.04,49.09,550400.0,39.3175,39.3655,39.2455,39.2855,550400.0
2014-08-06 12:30:00,49.09,49.18,49.08,49.1,271900.0,39.2855,39.3575,39.2775,39.2935,271900.0
2014-08-06 13:00:00,49.09,49.12,49.04,49.07,207400.0,39.2855,39.3095,39.2455,39.2695,207400.0
2014-08-06 13:30:00,49.07,49.1,49.01,49.01,299300.0,39.2695,39.2935,39.2215,39.2215,299300.0
2014-08-06 14:00:00,49.0,49.09,48.98,49.09,190800.0,39.2135,39.2855,39.1975,39.2855,190800.0
2014-08-06 14:30:00,49.09,49.16,49.03,49.11,275200.0,39.2855,39.3415,39.2375,39.3015,275200.0
2014-08-06 15:00:00,49.1,49.18,49.1,49.12,302100.0,39.2935,39.3575,39.2935,39.3095,302100.0
2014-08-06 15:30:00,49.12,49.14,49.05,49.12,876900.0,39.3095,39.3255,39.2535,39.3095,876900.0
2014-08-07 09:30:00,49.34,49.49,49.0,49.12,795100.0,39.4856,39.6056,39.2135,39.3095,795100.0
2014-08-07 10:00:00,49.12,49.22,49.08,49.17,245600.0,39.3095,39.3895,39.2775,39.3495,245600.0
2014-08-07 10:30:00,49.16,49.2,48.96,49.02,392400.0,39.3415,39.3735,39.1815,39.2295,392400.0
2014-08-07 11:00:00,49.02,49.04,48.89,48.99,300700.0,39.2295,39.2455,39.1254,39.2055,300700.0
2014-08-07 11:30:00,49.0,49.04,48.84,48.95,373900.0,39.2135,39.2455,39.0854,39.1735,373900.0
2014-08-07 12:00:00,48.94,48.94,48.78,48.85,279700.0,39.1655,39.1655,39.0374,39.0934,279700.0
2014-08-07 12:30:00,48.84,48.85,48.7,48.81,256500.0,39.0854,39.0934,38.9734,39.0614,256500.0
2014-08-07 13:00:00,48.81,48.94,48.81,48.92,164900.0,39.0614,39.1655,39.0614,39.1494,164900.0
2014-08-07 13:30:00,48.93,48.97,48.89,48.95,118400.0,39.1575,39.1895,39.1254,39.1735,118400.0
2014-08-07 14:00:00,48.94,48.94,48.83,48.83,182400.0,39.1655,39.1655,39.0774,39.0774,182400.0
2014-08-07 14:30:00,48.83,48.84,48.71,48.72,238100.0,39.0774,39.0854,38.9814,38.9894,238100.0
2014-08-07 15:00:00,48.72,48.76,48.56,48.6,473600.0,38.9894,39.0214,38.8613,38.8934,473600.0
2014-08-07 15:30:00,48.6,48.73,48.56,48.68,1076300.0,38.8934,38.9974,38.8613,38.9574,1076300.0
2014-08-08 09:30:00,48.8,48.82,48.62,48.72,408600.0,39.0534,39.0694,38.9094,38.9894,408600.0
2014-08-08 10:00:00,48.72,48.83,48.66,48.69,585000.0,38.9894,39.0774,38.9414,38.9654,585000.0
2014-08-08 10:30:00,48.68,48.86,48.67,48.79,278600.0,38.9574,39.1014,38.9494,39.0454,278600.0
2014-08-08 11:00:00,48.8,48.9,48.75,48.9,246400.0,39.0534,39.1334,39.0134,39.1334,246400.0
2014-08-08 11:30:00,48.91,48.95,48.87,48.9,662200.0,39.1414,39.1735,39.1094,39.1334,662200.0
2014-08-08 12:00:00,48.89,48.91,48.79,48.81,140000.0,39.1254,39.1414,39.0454,39.0614,140000.0
2014-08-08 12:30:00,48.8,48.84,48.79,48.82,138900.0,39.0534,39.0854,39.0454,39.0694,138900.0
2014-08-08 13:00:00,48.82,49.08,48.8,49.05,202900.0,39.0694,39.2775,39.0534,39.2535,202900.0
2014-08-08 13:30:00,49.05,49.09,49.01,49.09,197300.0,39.2535,39.2855,39.2215,39.2855,197300.0
2014-08-08 14:00:00,49.09,49.14,49.06,49.09,145300.0,39.2855,39.3255,39.2615,39.2855,145300.0
2014-08-08 14:30:00,49.09,49.12,49.04,49.04,143500.0,39.2855,39.3095,39.2455,39.2455,143500.0
2014-08-08 15:00:00,49.04,49.15,49.03,49.14,167000.0,39.2455,39.3335,39.2375,39.3255,167000.0
2014-08-08 15:30:00,49.14,49.23,49.14,49.21,766800.0,39.3255,39.3975,39.3255,39.3815,766800.0
2014-08-11 09:30:00,49.33,49.5,49.28,49.46,597600.0,39.4776,39.6136,39.4375,39.5816,597600.0
2014-08-11 10:00:00,49.46,49.5,49.41,49.41,694400.0,39.5816,39.6136,39.5416,39.5416,694400.0
2014-08-11 10:30:00,49.41,49.5,49.39,49.44,254600.0,39.5416,39.6136,39.5256,39.5656,254600.0
2014-08-11 11:00:00,49.43,49.52,49.43,49.46,199200.0,39.5576,39.6296,39.5576,39.5816,199200.0
2014-08-11 11:30:00,49.47,49.48,49.35,49.36,389700.0,39.5896,39.5976,39.4936,39.5016,389700.0
2014-08-11 12:00:00,49.37,49.37,49.28,49.31,812300.0,39.5096,39.5096,39.4375,39.4616,812300.0
2014-08-11 12:30:00,49.31,49.36,49.29,49.3,91400.0,39.4616,39.5016,39.4456,39.4536,91400.0
2014-08-11 13:00:00,49.29,49.32,49.24,49.24,116100.0,39.4456,39.4696,39.4055,39.4055,116100.0
2014-08-11 13:30:00,49.25,49.28,49.15,49.18,376900.0,39.4135,39.4375,39.3335,39.3575,376900.0
2014-08-11 14:00:00,49.17,49.23,49.13,49.2,249400.0,39.3495,39.3975,39.3175,39.3735,249400.0
2014-08-11 14:30:00,49.19,49.22,49.16,49.19,285500.0,39.3655,39.3895,39.3415,39.3655,285500.0
2014-08-11 15:00:00,49.2,49.24,49.17,49.18,373700.0,39.3735,39.4055,39.3495,39.3575,373700.0
2014-08-11 15:30:00,49.18,49.23,49.14,49.15,663500.0,39.3575,39.3975,39.3255,39.3335,663500.0
2014-08-12 09:30:00,49.14,49.3,49.08,49.27,247700.0,39.3255,39.4536,39.2775,39.4295,247700.0
2014-08-12 10:00:00,49.27,49.3,49.14,49.22,257100.0,39.4295,39.4536,39.3255,39.3895,257100.0
2014-08-12 10:30:00,49.22,49.25,49.1,49.11,276200.0,39.3895,39.4135,39.2935,39.3015,276200.0
2014-08-12 11:00:00,49.1,49.11,49.04,49.11,975500.0,39.2935,39.3015,39.2455,39.3015,975500.0
2014-08-12 11:30:00,49.11,49.18,49.1,49.15,541200.0,39.3015,39.3575,39.2935,39.3335,541200.0
2014-08-12 12:00:00,49.15,49.2,49.12,49.16,208300.0,39.3335,39.3735,39.3095,39.3415,208300.0
2014-08-12 12:30:00,49.16,49.29,49.16,49.25,418200.0,39.3415,39.4456,39.3415,39.4135,418200.0
2014-08-12 13:00:00,49.25,49.33,49.22,49.25,846000.0,39.4135,39.4776,39.3895,39.4135,846000.0
2014-08-12 13:30:00,49.25,49.26,49.17,49.21,438600.0,39.4135,39.4215,39.3495,39.3815,438600.0
2014-08-12 14:00:00,49.22,49.23,49.13,49.17,673700.0,39.3895,39.3975,39.3175,39.3495,673700.0
2014-08-12 14:30:00,49.18,49.25,49.13,49.23,519900.0,39.3575,39.4135,39.3175,39.3975,519900.0
2014-08-12 15:00:00,49.23,49.3,49.22,49.26,594700.0,39.3975,39.4536,39.3895,39.4215,594700.0
2014-08-12 15:30:00,49.26,49.37,49.25,49.31,1100000.0,39.4215,39.5096,39.4135,39.4616,1100000.0
2014-08-13 09:30:00,49.53,49.56,49.29,49.29,406900.0,39.6376,39.6616,39.4456,39.4456,406900.0
2014-08-13 10:00:00,49.3,49.37,49.27,49.34,223300.0,39.4536,39.5096,39.4295,39.4856,223300.0
2014-08-13 10:30:00,49.35,49.47,49.34,49.44,1215200.0,39.4936,39.5896,39.4856,39.5656,1215200.0
2014-08-13 11:00:00,49.44,49.59,49.44,49.57,313600.0,39.5656,39.6856,39.5656,39.6696,313600.0
2014-08-13 11:30:00,49.57,49.6,49.5,49.5,109100.0,39.6696,39.6936,39.6136,39.6136,109100.0
2014-08-13 12:00:00,49.51,49.54,49.46,49.54,221400.0,39.6216,39.6456,39.5816,39.6456,221400.0
2014-08-13 12:30:00,49.54,49.55,49.5,49.54,97300.0,39.6456,39.6536,39.6136,39.6456,97300.0
2014-08-13 13:00:00,49.54,49.59,49.53,49.59,97700.0,39.6456,39.6856,39.6376,39.6856,97700.0
2014-08-13 13:30:00,49.58,49.63,49.57,49.62,327100.0,39.6776,39.7176,39.6696,39.7096,327100.0
2014-08-13 14:00:00,49.63,49.63,49.53,49.54,172000.0,39.7176,39.7176,39.6376,39.6456,172000.0
2014-08-13 14:30:00,49.54,49.57,49.53,49.55,143500.0,39.6456,39.6696,39.6376,39.6536,143500.0
2014-08-13 15:00:00,49.55,49.58,49.52,49.55,193000.0,39.6536,39.6776,39.6296,39.6536,193000.0
2014-08-13 15:30:00,49.55,49.59,49.53,49.57,636600.0,39.6536,39.6856,39.6376,39.6696,636600.0
2014-08-14 09:30:00,49.66,49.67,49.56,49.61,218200.0,39.7417,39.7497,39.6616,39.7016,218200.0
2014-08-14 10:00:00,49.61,49.64,49.53,49.62,189500.0,39.7016,39.7256,39.6376,39.7096,189500.0
2014-08-14 10:30:00,49.63,49.68,49.59,49.59,86400.0,39.7176,39.7577,39.6856,39.6856,86400.0
2014-08-14 11:00:00,49.59,49.63,49.56,49.57,1151900.0,39.6856,39.7176,39.6616,39.6696,1151900.0
2014-08-14 11:30:00,49.58,49.62,49.56,49.62,275000.0,39.6776,39.7096,39.6616,39.7096,275000.0
2014-08-14 12:00:00,49.62,49.64,49.57,49.59,64100.0,39.7096,39.7256,39.6696,39.6856,64100.0
2014-08-14 12:30:00,49.59,49.64,49.59,49.62,82800.0,39.6856,39.7256,39.6856,39.7096,82800.0
2014-08-14 13:00:00,49.63,49.69,49.63,49.63,126200.0,39.7176,39.7657,39.7176,39.7176,126200.0
2014-08-14 13:30:00,49.63,49.63,49.57,49.59,142200.0,39.7176,39.7176,39.6696,39.6856,142200.0
2014-08-14 14:00:00,49.59,49.6,49.54,49.56,57700.0,39.6856,39.6936,39.6456,39.6616,57700.0
2014-08-14 14:30:00,49.57,49.61,49.56,49.6,140200.0,39.6696,39.7016,39.6616,39.6936,140200.0
2014-08-14 15:00:00,49.6,49.62,49.59,49.61,142000.0,39.6936,39.7096,39.6856,39.7016,142000.0
2014-08-14 15:30:00,49.61,49.63,49.59,49.61,707100.0,39.7016,39.7176,39.6856,39.7016,707100.0
2014-08-15 09:30:00,49.76,49.85,49.65,49.85,444000.0,39.8217,39.8937,39.7336,39.8937,444000.0
2014-08-15 10:00:00,49.85,49.91,49.84,49.88,223100.0,39.8937,39.9417,39.8857,39.9177,223100.0
2014-08-15 10:30:00,49.89,49.95,49.44,49.58,736500.0,39.9257,39.9737,39.5656,39.6776,736500.0
2014-08-15 11:00:00,49.58,49.65,49.5,49.52,523100.0,39.6776,39.7336,39.6136,39.6296,523100.0
2014-08-15 11:30:00,49.53,49.6,49.33,49.42,253100.0,39.6376,39.6936,39.4776,39.5496,253100.0
2014-08-15 12:00:00,49.42,49.58,49.36,49.58,238700.0,39.5496,39.6776,39.5016,39.6776,238700.0
2014-08-15 12:30:00,49.57,49.58,49.48,49.49,194300.0,39.6696,39.6776,39.5976,39.6056,194300.0
2014-08-15 13:00:00,49.48,49.5,49.42,49.48,158900.0,39.5976,39.6136,39.5496,39.5976,158900.0
2014-08-15 13:30:00,49.48,49.49,49.42,49.44,189500.0,39.5976,39.6056,39.5496,39.5656,189500.0
2014-08-15 14:00:00,49.44,49.6,49.44,49.6,97000.0,39.5656,39.6936,39.5656,39.6936,97000.0
2014-08-15 14:30:00,49.59,49.66,49.59,49.61,320900.0,39.6856,39.7417,39.6856,39.7016,320900.0
2014-08-15 15:00:00,49.61,49.65,49.58,49.61,214900.0,39.7016,39.7336,39.6776,39.7016,214900.0
2014-08-15 15:30:00,49.61,49.75,49.6,49.72,617300.0,39.7016,39.8137,39.6936,39.7897,617300.0
2014-08-18 09:30:00,49.93,50.13,49.93,50.12,452100.0,39.9577,40.1178,39.9577,40.1098,452100.0
2014-08-18 10:00:00,50.12,50.12,50.05,50.07,295600.0,40.1098,40.1098,40.0538,40.0698,295600.0
2014-08-18 10:30:00,50.09,50.18,50.06,50.11,303100.0,40.0858,40.1578,40.0618,40.1018,303100.0
2014-08-18 11:00:00,50.12,50.13,50.04,50.07,339200.0,40.1098,40.1178,40.0458,40.0698,339200.0
2014-08-18 11:30:00,50.07,50.1,50.07,50.09,162500.0,40.0698,40.0938,40.0698,40.0858,162500.0
2014-08-18 12:00:00,50.1,50.15,50.09,50.13,112400.0,40.0938,40.1338,40.0858,40.1178,112400.0
2014-08-18 12:30:00,50.13,50.15,50.12,50.12,135100.0,40.1178,40.1338,40.1098,40.1098,135100.0
2014-08-18 13:00:00,50.12,50.13,50.08,50.1,91200.0,40.1098,40.1178,40.0778,40.0938,91200.0
2014-08-18 13:30:00,50.09,50.12,50.08,50.12,152200.0,40.0858,40.1098,40.0778,40.1098,152200.0
2014-08-18 14:00:00,50.12,50.13,50.07,50.09,515500.0,40.1098,40.1178,40.0698,40.0858,515500.0
2014-08-18 14:30:00,50.1,50.13,50.07,50.11,129900.0,40.0938,40.1178,40.0698,40.1018,129900.0
2014-08-18 15:00:00,50.12,50.16,50.11,50.13,188300.0,40.1098,40.1418,40.1018,40.1178,188300.0
2014-08-18 15:30:00,50.13,50.22,50.1,50.21,1810800.0,40.1178,40.1898,40.0938,40.1818,1810800.0
2014-08-19 09:30:00,50.3,50.4,50.24,50.38,311800.0,40.2538,40.3339,40.2058,40.3179,311800.0
2014-08-19 10:00:00,50.38,50.45,50.34,50.43,183100.0,40.3179,40.3739,40.2858,40.3579,183100.0
2014-08-19 10:30:00,50.44,50.45,50.37,50.42,69000.0,40.3659,40.3739,40.3098,40.3499,69000.0
2014-08-19 11:00:00,50.43,50.43,50.37,50.37,58000.0,40.3579,40.3579,40.3098,40.3098,58000.0
2014-08-19 11:30:00,50.36,50.37,50.3,50.36,81600.0,40.3018,40.3098,40.2538,40.3018,81600.0
2014-08-19 12:00:00,50.36,50.41,50.36,50.39,60400.0,40.3018,40.3419,40.3018,40.3259,60400.0
2014-08-19 12:30:00,50.4,50.4,50.36,50.37,80400.0,40.3339,40.3339,40.3018,40.3098,80400.0
2014-08-19 13:00:00,50.38,50.39,50.32,50.34,33800.0,40.3179,40.3259,40.2698,40.2858,33800.0
2014-08-19 13:30:00,50.34,50.36,50.32,50.33,87400.0,40.2858,40.3018,40.2698,40.2778,87400.0
2014-08-19 14:00:00,50.33,50.39,50.33,50.38,63500.0,40.2778,40.3259,40.2778,40.3179,63500.0
2014-08-19 14:30:00,50.39,50.42,50.38,50.41,170900.0,40.3259,40.3499,40.3179,40.3419,170900.0
2014-08-19 15:00:00,50.41,50.43,50.38,50.41,105900.0,40.3419,40.3579,40.3179,40.3419,105900.0
2014-08-19 15:30:00,50.4,50.41,50.36,50.38,450000.0,40.3339,40.3419,40.3018,40.3179,450000.0
2014-08-20 09:30:00,50.3,50.43,50.26,50.39,325100.0,40.2538,40.3579,40.2218,40.3259,325100.0
2014-08-20 10:00:00,50.4,50.43,50.36,50.41,392600.0,40.3339,40.3579,40.3018,40.3419,392600.0
2014-08-20 10:30:00,50.41,50.42,50.25,50.34,362300.0,40.3419,40.3499,40.2138,40.2858,362300.0
2014-08-20 11:00:00,50.34,50.39,50.34,50.38,262800.0,40.2858,40.3259,40.2858,40.3179,262800.0
2014-08-20 11:30:00,50.38,50.43,50.37,50.4,277800.0,40.3179,40.3579,40.3098,40.3339,277800.0
2014-08-20 12:00:00,50.4,50.42,50.38,50.41,182300.0,40.3339,40.3499,40.3179,40.3419,182300.0
2014-08-20 12:30:00,50.4,50.43,50.38,50.43,168700.0,40.3339,40.3579,40.3179,40.3579,168700.0
2014-08-20 13:00:00,50.42,50.48,50.42,50.45,247800.0,40.3499,40.3979,40.3499,40.3739,247800.0
2014-08-20 13:30:00,50.44,50.48,50.43,50.45,266400.0,40.3659,40.3979,40.3579,40.3739,266400.0
2014-08-20 14:00:00,50.45,50.45,50.27,50.32,835100.0,40.3739,40.3739,40.2298,40.2698,835100.0
2014-08-20 14:30:00,50.32,50.47,50.32,50.46,409300.0,40.2698,40.3899,40.2698,40.3819,409300.0
2014-08-20 15:00:00,50.46,50.5,50.43,50.45,200700.0,40.3819,40.4139,40.3579,40.3739,200700.0
2014-08-20 15:30:00,50.45,50.48,50.43,50.43,484200.0,40.3739,40.3979,40.3579,40.3579,484200.0
2014-08-21 09:30:00,50.51,50.53,50.28,50.37,239800.0,40.4219,40.4379,40.2378,40.3098,239800.0
2014-08-21 10:00:00,50.37,50.41,50.23,50.37,175300.0,40.3098,40.3419,40.1978,40.3098,175300.0
2014-08-21 10:30:00,50.36,50.44,50.35,50.39,173600.0,40.3018,40.3659,40.2938,40.3259,173600.0
2014-08-21 11:00:00,50.39,50.42,50.37,50.39,74200.0,40.3259,40.3499,40.3098,40.3259,74200.0
2014-08-21 11:30:00,50.38,50.43,50.37,50.4,68600.0,40.3179,40.3579,40.3098,40.3339,68600.0
2014-08-21 12:00:00,50.41,50.44,50.39,50.4,38000.0,40.3419,40.3659,40.3259,40.3339,38000.0
2014-08-21 12:30:00,50.41,50.42,50.38,50.41,61100.0,40.3419,40.3499,40.3179,40.3419,61100.0
2014-08-21 13:00:00,50.41,50.49,50.41,50.49,35900.0,40.3419,40.4059,40.3419,40.4059,35900.0
2014-08-21 13:30:00,50.49,50.5,50.46,50.47,35300.0,40.4059,40.4139,40.3819,40.3899,35300.0
2014-08-21 14:00:00,50.47,50.47,50.43,50.44,38400.0,40.3899,40.3899,40.3579,40.3659,38400.0
2014-08-21 14:30:00,50.43,50.47,50.42,50.44,61000.0,40.3579,40.3899,40.3499,40.3659,61000.0
2014-08-21 15:00:00,50.45,50.46,50.43,50.43,67900.0,40.3739,40.3819,40.3579,40.3579,67900.0
2014-08-21 15:30:00,50.43,50.45,50.36,50.37,198200.0,40.3579,40.3739,40.3018,40.3098,198200.0
2014-08-22 09:30:00,50.36,50.36,50.15,50.22,272400.0,40.3018,40.3018,40.1338,40.1898,272400.0
2014-08-22 10:00:00,50.22,50.29,50.15,50.22,244300.0,40.1898,40.2458,40.1338,40.1898,244300.0
2014-08-22 10:30:00,50.23,50.27,50.1,50.12,169000.0,40.1978,40.2298,40.0938,40.1098,169000.0
2014-08-22 11:00:00,50.11,50.22,50.07,50.21,142500.0,40.1018,40.1898,40.0698,40.1818,142500.0
2014-08-22 11:30:00,50.22,50.22,50.16,50.18,62100.0,40.1898,40.1898,40.1418,40.1578,62100.0
2014-08-22 12:00:00,50.19,50.26,50.15,50.25,47600.0,40.1658,40.2218,40.1338,40.2138,47600.0
2014-08-22 12:30:00,50.26,50.27,50.23,50.24,35300.0,40.2218,40.2298,40.1978,40.2058,35300.0
2014-08-22 13:00:00,50.25,50.25,50.22,50.25,32500.0,40.2138,40.2138,40.1898,40.2138,32500.0
2014-08-22 13:30:00,50.25,50.26,50.22,50.24,32900.0,40.2138,40.2218,40.1898,40.2058,32900.0
2014-08-22 14:00:00,50.25,50.26,50.2,50.21,61600.0,40.2138,40.2218,40.1738,40.1818,61600.0
2014-08-22 14:30:00,50.21,50.24,50.16,50.21,79300.0,40.1818,40.2058,40.1418,40.1818,79300.0
2014-08-22 15:00:00,50.22,50.28,50.21,50.24,121200.0,40.1898,40.2378,40.1818,40.2058,121200.0
2014-08-22 15:30:00,50.24,50.25,50.14,50.17,373000.0,40.2058,40.2138,40.1258,40.1498,373000.0
2014-08-25 09:30:00,50.46,50.46,50.27,50.38,258700.0,40.3819,40.3819,40.2298,40.3179,258700.0
2014-08-25 10:00:00,50.38,50.38,50.31,50.32,87200.0,40.3179,40.3179,40.2618,40.2698,87200.0
2014-08-25 10:30:00,50.32,50.38,50.31,50.37,125300.0,40.2698,40.3179,40.2618,40.3098,125300.0
2014-08-25 11:00:00,50.37,50.4,50.36,50.38,46400.0,40.3098,40.3339,40.3018,40.3179,46400.0
2014-08-25 11:30:00,50.38,50.4,50.36,50.37,59500.0,40.3179,40.3339,40.3018,40.3098,59500.0
2014-08-25 12:00:00,50.37,50.38,50.33,50.34,96600.0,40.3098,40.3179,40.2778,40.2858,96600.0
2014-08-25 12:30:00,50.34,50.34,50.3,50.31,80200.0,40.2858,40.2858,40.2538,40.2618,80200.0
2014-08-25 13:00:00,50.3,50.34,50.29,50.33,73700.0,40.2538,40.2858,40.2458,40.2778,73700.0
2014-08-25 13:30:00,50.34,50.34,50.31,50.33,92500.0,40.2858,40.2858,40.2618,40.2778,92500.0
2014-08-25 14:00:00,50.32,50.34,50.29,50.3,72700.0,40.2698,40.2858,40.2458,40.2538,72700.0
2014-08-25 14:30:00,50.3,50.33,50.29,50.32,53200.0,40.2538,40.2778,40.2458,40.2698,53200.0
2014-08-25 15:00:00,50.33,50.34,50.31,50.32,45400.0,40.2778,40.2858,40.2618,40.2698,45400.0
2014-08-25 15:30:00,50.32,50.37,50.31,50.36,333100.0,40.2698,40.3098,40.2618,40.3018,333100.0
2014-08-26 09:30:00,50.39,50.48,50.37,50.45,150200.0,40.3259,40.3979,40.3098,40.3739,150200.0
2014-08-26 10:00:00,50.45,50.49,50.39,50.42,289100.0,40.3739,40.4059,40.3259,40.3499,289100.0
2014-08-26 10:30:00,50.42,50.52,50.41,50.51,96900.0,40.3499,40.4299,40.3419,40.4219,96900.0
2014-08-26 11:00:00,50.51,50.53,50.48,50.52,85800.0,40.4219,40.4379,40.3979,40.4299,85800.0
2014-08-26 11:30:00,50.52,50.52,50.42,50.43,96600.0,40.4299,40.4299,40.3499,40.3579,96600.0
2014-08-26 12:00:00,50.43,50.48,50.41,50.45,78000.0,40.3579,40.3979,40.3419,40.3739,78000.0
2014-08-26 12:30:00,50.45,50.47,50.43,50.44,89300.0,40.3739,40.3899,40.3579,40.3659,89300.0
2014-08-26 13:00:00,50.44,50.45,50.41,50.44,56700.0,40.3659,40.3739,40.3419,40.3659,56700.0
2014-08-26 13:30:00,50.44,50.45,50.41,50.41,79900.0,40.3659,40.3739,40.3419,40.3419,79900.0
2014-08-26 14:00:00,50.42,50.47,50.41,50.47,55600.0,40.3499,40.3899,40.3419,40.3899,55600.0
2014-08-26 14:30:00,50.47,50.48,50.43,50.48,47100.0,40.3899,40.3979,40.3579,40.3979,47100.0
2014-08-26 15:00:00,50.47,50.48,50.45,50.45,103100.0,40.3899,40.3979,40.3739,40.3739,103100.0
2014-08-26 15:30:00,50.45,50.47,50.4,50.41,506600.0,40.3739,40.3899,40.3339,40.3419,506600.0
2014-08-27 09:30:00,50.49,50.53,50.4,50.44,471500.0,40.4059,40.4379,40.3339,40.3659,471500.0
2014-08-27 10:00:00,50.43,50.44,50.31,50.31,109500.0,40.3579,40.3659,40.2618,40.2618,109500.0
2014-08-27 10:30:00,50.31,50.36,50.3,50.36,68900.0,40.2618,40.3018,40.2538,40.3018,68900.0
2014-08-27 11:00:00,50.36,50.41,50.36,50.38,66600.0,40.3018,40.3419,40.3018,40.3179,66600.0
2014-08-27 11:30:00,50.38,50.38,50.35,50.37,55100.0,40.3179,40.3179,40.2938,40.3098,55100.0
2014-08-27 12:00:00,50.37,50.39,50.34,50.39,165800.0,40.3098,40.3259,40.2858,40.3259,165800.0
2014-08-27 12:30:00,50.38,50.48,50.37,50.47,168100.0,40.3179,40.3979,40.3098,40.3899,168100.0
2014-08-27 13:00:00,50.47,50.47,50.42,50.44,108400.0,40.3899,40.3899,40.3499,40.3659,108400.0
2014-08-27 13:30:00,50.43,50.45,50.39,50.41,40200.0,40.3579,40.3739,40.3259,40.3419,40200.0
2014-08-27 14:00:00,50.41,50.44,50.4,50.41,101000.0,40.3419,40.3659,40.3339,40.3419,101000.0
2014-08-27 14:30:00,50.41,50.43,50.35,50.36,57000.0,40.3419,40.3579,40.2938,40.3018,57000.0
2014-08-27 15:00:00,50.35,50.4,50.34,50.39,153900.0,40.2938,40.3339,40.2858,40.3259,153900.0
2014-08-27 15:30:00,50.39,50.43,50.37,50.41,328600.0,40.3259,40.3579,40.3098,40.3419,328600.0
2014-08-28 09:30:00,50.32,50.33,50.14,50.33,213900.0,40.2698,40.2778,40.1258,40.2778,213900.0
2014-08-28 10:00:00,50.33,50.34,50.19,50.27,197000.0,40.2778,40.2858,40.1658,40.2298,197000.0
2014-08-28 10:30:00,50.28,50.36,50.27,50.35,105800.0,40.2378,40.3018,40.2298,40.2938,105800.0
2014-08-28 11:00:00,50.36,50.36,50.3,50.35,56500.0,40.3018,40.3018,40.2538,40.2938,56500.0
2014-08-28 11:30:00,50.35,50.41,50.35,50.39,121600.0,40.2938,40.3419,40.2938,40.3259,121600.0
2014-08-28 12:00:00,50.39,50.45,50.38,50.45,53500.0,40.3259,40.3739,40.3179,40.3739,53500.0
2014-08-28 12:30:00,50.45,50.48,50.42,50.47,75900.0,40.3739,40.3979,40.3499,40.3899,75900.0
2014-08-28 13:00:00,50.46,50.47,50.42,50.46,36200.0,40.3819,40.3899,40.3499,40.3819,36200.0
2014-08-28 13:30:00,50.46,50.51,50.46,50.5,40400.0,40.3819,40.4219,40.3819,40.4139,40400.0
2014-08-28 14:00:00,50.49,50.49,50.46,50.48,77500.0,40.4059,40.4059,40.3819,40.3979,77500.0
2014-08-28 14:30:00,50.48,50.51,50.45,50.45,64400.0,40.3979,40.4219,40.3739,40.3739,64400.0
2014-08-28 15:00:00,50.45,50.47,50.43,50.46,85400.0,40.3739,40.3899,40.3579,40.3819,85400.0
2014-08-28 15:30:00,50.45,50.49,50.42,50.46,426500.0,40.3739,40.4059,40.3499,40.3819,426500.0
2014-08-29 09:30:00,50.55,50.59,50.41,50.48,111200.0,40.4539,40.4859,40.3419,40.3979,111200.0
2014-08-29 10:00:00,50.48,50.48,50.39,50.41,230600.0,40.3979,40.3979,40.3259,40.3419,230600.0
2014-08-29 10:30:00,50.41,50.52,50.4,50.51,125600.0,40.3419,40.4299,40.3339,40.4219,125600.0
2014-08-29 11:00:00,50.52,50.57,50.5,50.54,150500.0,40.4299,40.4699,40.4139,40.4459,150500.0
2014-08-29 11:30:00,50.54,50.6,50.53,50.58,81300.0,40.4459,40.4939,40.4379,40.4779,81300.0
2014-08-29 12:00:00,50.58,50.59,50.48,50.48,66400.0,40.4779,40.4859,40.3979,40.3979,66400.0
2014-08-29 12:30:00,50.49,50.53,50.48,50.52,33400.0,40.4059,40.4379,40.3979,40.4299,33400.0
2014-08-29 13:00:00,50.53,50.53,50.45,50.47,99500.0,40.4379,40.4379,40.3739,40.3899,99500.0
2014-08-29 13:30:00,50.47,50.47,50.43,50.47,76700.0,40.3899,40.3899,40.3579,40.3899,76700.0
2014-08-29 14:00:00,50.46,50.5,50.45,50.49,286400.0,40.3819,40.4139,40.3739,40.4059,286400.0
2014-08-29 14:30:00,50.49,50.49,50.45,50.46,112900.0,40.4059,40.4059,40.3739,40.3819,112900.0
2014-08-29 15:00:00,50.47,50.48,50.44,50.46,113000.0,40.3899,40.3979,40.3659,40.3819,113000.0
2014-08-29 15:30:00,50.46,50.55,50.45,50.53,994500.0,40.3819,40.4539,40.3739,40.4379,994500.0
2014-09-02 09:30:00,50.52,50.61,50.33,50.34,385100.0,40.4299,40.5019,40.2778,40.2858,385100.0
2014-09-02 10:00:00,50.35,50.39,50.28,50.3,630600.0,40.2938,40.3259,40.2378,40.2538,630600.0
2014-09-02 10:30:00,50.3,50.45,50.29,50.45,145400.0,40.2538,40.3739,40.2458,40.3739,145400.0
2014-09-02 11:00:00,50.45,50.47,50.36,50.37,483300.0,40.3739,40.3899,40.3018,40.3098,483300.0
2014-09-02 11:30:00,50.37,50.42,50.3,50.34,77200.0,40.3098,40.3499,40.2538,40.2858,77200.0
2014-09-02 12:00:00,50.34,50.4,50.33,50.37,242900.0,40.2858,40.3339,40.2778,40.3098,242900.0
2014-09-02 12:30:00,50.37,50.37,50.28,50.29,91300.0,40.3098,40.3098,40.2378,40.2458,91300.0
2014-09-02 13:00:00,50.29,50.34,50.26,50.28,188400.0,40.2458,40.2858,40.2218,40.2378,188400.0
2014-09-02 13:30:00,50.28,50.36,50.27,50.34,493600.0,40.2378,40.3018,40.2298,40.2858,493600.0
2014-09-02 14:00:00,50.35,50.38,50.34,50.36,410500.0,40.2938,40.3179,40.2858,40.3018,410500.0
2014-09-02 14:30:00,50.36,50.4,50.33,50.38,351200.0,40.3018,40.3339,40.2778,40.3179,351200.0
2014-09-02 15:00:00,50.38,50.39,50.36,50.37,111300.0,40.3179,40.3259,40.3018,40.3098,111300.0
2014-09-02 15:30:00,50.37,50.39,50.34,50.35,612400.0,40.3098,40.3259,40.2858,40.2938,612400.0
2014-09-03 09:30:00,50.56,50.66,50.55,50.59,285700.0,40.4619,40.5419,40.4539,40.4859,285700.0
2014-09-03 10:00:00,50.58,50.64,50.55,50.61,65300.0,40.4779,40.5259,40.4539,40.5019,65300.0
2014-09-03 10:30:00,50.61,50.64,50.59,50.59,249700.0,40.5019,40.5259,40.4859,40.4859,249700.0
2014-09-03 11:00:00,50.6,50.64,50.55,50.55,268500.0,40.4939,40.5259,40.4539,40.4539,268500.0
2014-09-03 11:30:00,50.55,50.55,50.44,50.44,148500.0,40.4539,40.4539,40.3659,40.3659,148500.0
2014-09-03 12:00:00,50.43,50.55,50.43,50.55,68600.0,40.3579,40.4539,40.3579,40.4539,68600.0
2014-09-03 12:30:00,50.56,50.6,50.55,50.58,75700.0,40.4619,40.4939,40.4539,40.4779,75700.0
2014-09-03 13:00:00,50.58,50.59,50.55,50.57,54000.0,40.4779,40.4859,40.4539,40.4699,54000.0
2014-09-03 13:30:00,50.57,50.59,50.52,50.54,81500.0,40.4699,40.4859,40.4299,40.4459,81500.0
2014-09-03 14:00:00,50.54,50.55,50.49,50.5,54400.0,40.4459,40.4539,40.4059,40.4139,54400.0
2014-09-03 14:30:00,50.51,50.53,50.49,50.49,47500.0,40.4219,40.4379,40.4059,40.4059,47500.0
2014-09-03 15:00:00,50.48,50.48,50.42,50.45,78200.0,40.3979,40.3979,40.3499,40.3739,78200.0
2014-09-03 15:30:00,50.44,50.49,50.41,50.45,842400.0,40.3659,40.4059,40.3419,40.3739,842400.0
2014-09-04 09:30:00,50.48,50.66,50.44,50.61,221500.0,40.3979,40.5419,40.3659,40.5019,221500.0
2014-09-04 10:00:00,50.63,50.72,50.62,50.66,164400.0,40.5179,40.5899,40.5099,40.5419,164400.0
2014-09-04 10:30:00,50.66,50.73,50.64,50.72,97500.0,40.5419,40.5979,40.5259,40.5899,97500.0
2014-09-04 11:00:00,50.72,50.75,50.7,50.71,72900.0,40.5899,40.614,40.5739,40.5819,72900.0
2014-09-04 11:30:00,50.7,50.76,50.69,50.73,112500.0,40.5739,40.622,40.5659,40.5979,112500.0
2014-09-04 12:00:00,50.73,50.73,50.66,50.68,233200.0,40.5979,40.5979,40.5419,40.5579,233200.0
2014-09-04 12:30:00,50.68,50.69,50.67,50.68,359800.0,40.5579,40.5659,40.5499,40.5579,359800.0
2014-09-04 13:00:00,50.67,50.72,50.67,50.71,224800.0,40.5499,40.5899,40.5499,40.5819,224800.0
2014-09-04 13:30:00,50.71,50.71,50.67,50.68,322300.0,40.5819,40.5819,40.5499,40.5579,322300.0
2014-09-04 14:00:00,50.67,50.71,50.57,50.6,448000.0,40.5499,40.5819,40.4699,40.4939,448000.0
2014-09-04 14:30:00,50.59,50.6,50.42,50.44,1146000.0,40.4859,40.4939,40.3499,40.3659,1146000.0
2014-09-04 15:00:00,50.44,50.45,50.33,50.39,871800.0,40.3659,40.3739,40.2778,40.3259,871800.0
2014-09-04 15:30:00,50.39,50.43,50.32,50.43,805900.0,40.3259,40.3579,40.2698,40.3579,805900.0
2014-09-05 09:30:00,50.4,50.54,50.26,50.5,701300.0,40.3339,40.4459,40.2218,40.4139,701300.0
2014-09-05 10:00:00,50.5,50.51,50.36,50.39,133900.0,40.4139,40.4219,40.3018,40.3259,133900.0
2014-09-05 10:30:00,50.38,50.4,50.31,50.34,152000.0,40.3179,40.3339,40.2618,40.2858,152000.0
2014-09-05 11:00:00,50.35,50.43,50.34,50.42,91700.0,40.2938,40.3579,40.2858,40.3499,91700.0
2014-09-05 11:30:00,50.43,50.48,50.41,50.47,59900.0,40.3579,40.3979,40.3419,40.3899,59900.0
2014-09-05 12:00:00,50.47,50.5,50.45,50.5,66600.0,40.3899,40.4139,40.3739,40.4139,66600.0
2014-09-05 12:30:00,50.5,50.58,50.49,50.56,166800.0,40.4139,40.4779,40.4059,40.4619,166800.0
2014-09-05 13:00:00,50.56,50.61,50.55,50.56,63700.0,40.4619,40.5019,40.4539,40.4619,63700.0
2014-09-05 13:30:00,50.57,50.58,50.52,50.55,57100.0,40.4699,40.4779,40.4299,40.4539,57100.0
2014-09-05 14:00:00,50.55,50.62,50.55,50.6,95500.0,40.4539,40.5099,40.4539,40.4939,95500.0
2014-09-05 14:30:00,50.61,50.62,50.57,50.62,218400.0,40.5019,40.5099,40.4699,40.5099,218400.0
2014-09-05 15:00:00,50.62,50.64,50.59,50.61,177100.0,40.5099,40.5259,40.4859,40.5019,177100.0
2014-09-05 15:30:00,50.6,50.67,50.58,50.66,464300.0,40.4939,40.5499,40.4779,40.5419,464300.0
2014-09-08 09:30:00,50.57,50.74,50.57,50.69,343600.0,40.4699,40.6059,40.4699,40.5659,343600.0
2014-09-08 10:00:00,50.69,50.72,50.55,50.59,80300.0,40.5659,40.5899,40.4539,40.4859,80300.0
2014-09-08 10:30:00,50.6,50.6,50.53,50.59,89900.0,40.4939,40.4939,40.4379,40.4859,89900.0
2014-09-08 11:00:00,50.59,50.66,50.57,50.63,172400.0,40.4859,40.5419,40.4699,40.5179,172400.0
2014-09-08 11:30:00,50.63,50.66,50.56,50.6,134700.0,40.5179,40.5419,40.4619,40.4939,134700.0
2014-09-08 12:00:00,50.59,50.62,50.56,50.59,55100.0,40.4859,40.5099,40.4619,40.4859,55100.0
2014-09-08 12:30:00,50.59,50.62,50.58,50.59,49200.0,40.4859,40.5099,40.4779,40.4859,49200.0
2014-09-08 13:00:00,50.59,50.59,50.44,50.45,105100.0,40.4859,40.4859,40.3659,40.3739,105100.0
2014-09-08 13:30:00,50.45,50.46,50.38,50.4,112500.0,40.3739,40.3819,40.3179,40.3339,112500.0
2014-09-08 14:00:00,50.39,50.43,50.37,50.39,87500.0,40.3259,40.3579,40.3098,40.3259,87500.0
2014-09-08 14:30:00,50.39,50.43,50.39,50.39,46200.0,40.3259,40.3579,40.3259,40.3259,46200.0
2014-09-08 15:00:00,50.39,50.45,50.39,50.43,169100.0,40.3259,40.3739,40.3259,40.3579,169100.0
2014-09-08 15:30:00,50.43,50.51,50.43,50.44,648300.0,40.3579,40.4219,40.3579,40.3659,648300.0
2014-09-09 09:30:00,50.4,50.41,50.28,50.28,175900.0,40.3339,40.3419,40.2378,40.2378,175900.0
2014-09-09 10:00:00,50.26,50.33,50.22,50.27,128700.0,40.2218,40.2778,40.1898,40.2298,128700.0
2014-09-09 10:30:00,50.27,50.29,50.19,50.23,305900.0,40.2298,40.2458,40.1658,40.1978,305900.0
2014-09-09 11:00:00,50.23,50.32,50.22,50.27,108700.0,40.1978,40.2698,40.1898,40.2298,108700.0
2014-09-09 11:30:00,50.26,50.27,50.13,50.18,140600.0,40.2218,40.2298,40.1178,40.1578,140600.0
2014-09-09 12:00:00,50.17,50.21,50.12,50.18,127900.0,40.1498,40.1818,40.1098,40.1578,127900.0
2014-09-09 12:30:00,50.19,50.21,50.13,50.13,130700.0,40.1658,40.1818,40.1178,40.1178,130700.0
2014-09-09 13:00:00,50.13,50.16,50.09,50.13,93100.0,40.1178,40.1418,40.0858,40.1178,93100.0
2014-09-09 13:30:00,50.13,50.3,50.13,50.23,128600.0,40.1178,40.2538,40.1178,40.1978,128600.0
2014-09-09 14:00:00,50.24,50.24,50.08,50.08,307100.0,40.2058,40.2058,40.0778,40.0778,307100.0
2014-09-09 14:30:00,50.08,50.11,50.05,50.09,86200.0,40.0778,40.1018,40.0538,40.0858,86200.0
2014-09-09 15:00:00,50.09,50.1,49.94,50.04,272100.0,40.0858,40.0938,39.9657,40.0458,272100.0
2014-09-09 15:30:00,50.04,50.06,50.01,50.05,875700.0,40.0458,40.0618,40.0217,40.0538,875700.0
2014-09-10 09:30:00,49.96,49.99,49.63,49.64,493700.0,39.9817,40.0057,39.7176,39.7256,493700.0
2014-09-10 10:00:00,49.64,49.72,49.61,49.71,320700.0,39.7256,39.7897,39.7016,39.7817,320700.0
2014-09-10 10:30:00,49.71,49.79,49.63,49.71,188900.0,39.7817,39.8457,39.7176,39.7817,188900.0
2014-09-10 11:00:00,49.71,49.81,49.66,49.81,358400.0,39.7817,39.8617,39.7417,39.8617,358400.0
2014-09-10 11:30:00,49.82,49.87,49.78,49.85,106500.0,39.8697,39.9097,39.8377,39.8937,106500.0
2014-09-10 12:00:00,49.84,49.94,49.82,49.93,130400.0,39.8857,39.9657,39.8697,39.9577,130400.0
2014-09-10 12:30:00,49.93,49.95,49.9,49.91,68100.0,39.9577,39.9737,39.9337,39.9417,68100.0
2014-09-10 13:00:00,49.9,50.06,49.9,49.98,385600.0,39.9337,40.0618,39.9337,39.9977,385600.0
2014-09-10 13:30:00,49.98,49.99,49.91,49.92,247700.0,39.9977,40.0057,39.9417,39.9497,247700.0
2014-09-10 14:00:00,49.91,49.95,49.89,49.92,276400.0,39.9417,39.9737,39.9257,39.9497,276400.0
2014-09-10 14:30:00,49.92,49.96,49.9,49.93,254400.0,39.9497,39.9817,39.9337,39.9577,254400.0
2014-09-10 15:00:00,49.94,50.02,49.94,50.0,219500.0,39.9657,40.0298,39.9657,40.0137,219500.0
2014-09-10 15:30:00,50.01,50.08,50.0,50.05,492100.0,40.0217,40.0778,40.0137,40.0538,492100.0
2014-09-11 09:30:00,49.82,50.03,49.79,50.01,650500.0,39.8697,40.0378,39.8457,40.0217,650500.0
2014-09-11 10:00:00,50.02,50.05,49.96,49.98,314100.0,40.0298,40.0538,39.9817,39.9977,314100.0
2014-09-11 10:30:00,49.97,49.97,49.84,49.97,484000.0,39.9897,39.9897,39.8857,39.9897,484000.0
2014-09-11 11:00:00,49.97,50.06,49.97,50.04,267400.0,39.9897,40.0618,39.9897,40.0458,267400.0
2014-09-11 11:30:00,50.04,50.09,49.99,50.03,146400.0,40.0458,40.0858,40.0057,40.0378,146400.0
2014-09-11 12:00:00,50.03,50.04,49.95,50.03,237000.0,40.0378,40.0458,39.9737,40.0378,237000.0
2014-09-11 12:30:00,50.03,50.03,49.95,49.97,61900.0,40.0378,40.0378,39.9737,39.9897,61900.0
2014-09-11 13:00:00,49.97,50.0,49.88,49.91,72500.0,39.9897,40.0137,39.9177,39.9417,72500.0
2014-09-11 13:30:00,49.91,49.95,49.87,49.9,279400.0,39.9417,39.9737,39.9097,39.9337,279400.0
2014-09-11 14:00:00,49.89,49.97,49.88,49.96,506000.0,39.9257,39.9897,39.9177,39.9817,506000.0
2014-09-11 14:30:00,49.97,50.0,49.9,49.91,419100.0,39.9897,40.0137,39.9337,39.9417,419100.0
2014-09-11 15:00:00,49.91,49.98,49.91,49.96,135900.0,39.9417,39.9977,39.9417,39.9817,135900.0
2014-09-11 15:30:00,49.96,50.01,49.92,49.99,475700.0,39.9817,40.0217,39.9497,40.0057,475700.0
2014-09-12 09:30:00,49.93,50.07,49.93,49.98,240900.0,39.9577,40.0698,39.9577,39.9977,240900.0
2014-09-12 10:00:00,49.98,50.02,49.9,49.99,240400.0,39.9977,40.0298,39.9337,40.0057,240400.0
2014-09-12 10:30:00,49.98,50.02,49.91,49.99,316000.0,39.9977,40.0298,39.9417,40.0057,316000.0
2014-09-12 11:00:00,49.98,50.0,49.91,49.95,264800.0,39.9977,40.0137,39.9417,39.9737,264800.0
2014-09-12 11:30:00,49.94,49.96,49.87,49.93,111400.0,39.9657,39.9817,39.9097,39.9577,111400.0
2014-09-12 12:00:00,49.93,49.93,49.86,49.88,216300.0,39.9577,39.9577,39.9017,39.9177,216300.0
2014-09-12 12:30:00,49.88,49.88,49.75,49.77,285700.0,39.9177,39.9177,39.8137,39.8297,285700.0
2014-09-12 13:00:00,49.77,49.81,49.62,49.66,232800.0,39.8297,39.8617,39.7096,39.7417,232800.0
2014-09-12 13:30:00,49.66,49.69,49.62,49.65,164100.0,39.7417,39.7657,39.7096,39.7336,164100.0
2014-09-12 14:00:00,49.66,49.7,49.58,49.58,300500.0,39.7417,39.7737,39.6776,39.6776,300500.0
2014-09-12 14:30:00,49.59,49.62,49.55,49.59,297300.0,39.6856,39.7096,39.6536,39.6856,297300.0
2014-09-12 15:00:00,49.59,49.73,49.57,49.71,182200.0,39.6856,39.7977,39.6696,39.7817,182200.0
2014-09-12 15:30:00,49.71,49.77,49.69,49.74,760100.0,39.7817,39.8297,39.7657,39.8057,760100.0
2014-09-15 09:30:00,49.79,49.8,49.57,49.63,430400.0,39.8457,39.8537,39.6696,39.7176,430400.0
2014-09-15 10:00:00,49.6,49.74,49.57,49.72,184100.0,39.6936,39.8057,39.6696,39.7897,184100.0
2014-09-15 10:30:00,49.73,49.77,49.68,49.74,118900.0,39.7977,39.8297,39.7577,39.8057,118900.0
2014-09-15 11:00:00,49.73,49.77,49.69,49.72,175400.0,39.7977,39.8297,39.7657,39.7897,175400.0
2014-09-15 11:30:00,49.71,49.74,49.68,49.71,181400.0,39.7817,39.8057,39.7577,39.7817,181400.0
2014-09-15 12:00:00,49.71,49.77,49.69,49.74,135100.0,39.7817,39.8297,39.7657,39.8057,135100.0
2014-09-15 12:30:00,49.75,49.8,49.72,49.8,157600.0,39.8137,39.8537,39.7897,39.8537,157600.0
2014-09-15 13:00:00,49.79,49.84,49.78,49.79,219600.0,39.8457,39.8857,39.8377,39.8457,219600.0
2014-09-15 13:30:00,49.79,49.85,49.77,49.77,89500.0,39.8457,39.8937,39.8297,39.8297,89500.0
2014-09-15 14:00:00,49.78,49.93,49.77,49.92,100200.0,39.8377,39.9577,39.8297,39.9497,100200.0
2014-09-15 14:30:00,49.93,49.95,49.84,49.86,148300.0,39.9577,39.9737,39.8857,39.9017,148300.0
2014-09-15 15:00:00,49.86,49.88,49.83,49.86,212400.0,39.9017,39.9177,39.8777,39.9017,212400.0
2014-09-15 15:30:00,49.86,49.87,49.8,49.83,756900.0,39.9017,39.9097,39.8537,39.8777,756900.0
2014-09-16 09:30:00,49.7,49.87,49.66,49.87,244800.0,39.7737,39.9097,39.7417,39.9097,244800.0
2014-09-16 10:00:00,49.88,49.97,49.87,49.89,177600.0,39.9177,39.9897,39.9097,39.9257,177600.0
2014-09-16 10:30:00,49.9,49.92,49.85,49.85,188900.0,39.9337,39.9497,39.8937,39.8937,188900.0
2014-09-16 11:00:00,49.85,49.98,49.83,49.98,141900.0,39.8937,39.9977,39.8777,39.9977,141900.0
2014-09-16 11:30:00,49.98,50.19,49.97,50.14,202600.0,39.9977,40.1658,39.9897,40.1258,202600.0
2014-09-16 12:00:00,50.14,50.21,50.11,50.21,135200.0,40.1258,40.1818,40.1018,40.1818,135200.0
2014-09-16 12:30:00,50.2,50.22,50.13,50.13,98800.0,40.1738,40.1898,40.1178,40.1178,98800.0
2014-09-16 13:00:00,50.14,50.22,50.14,50.2,113700.0,40.1258,40.1898,40.1258,40.1738,113700.0
2014-09-16 13:30:00,50.21,50.25,50.2,50.24,185700.0,40.1818,40.2138,40.1738,40.2058,185700.0
2014-09-16 14:00:00,50.24,50.26,50.22,50.23,179300.0,40.2058,40.2218,40.1898,40.1978,179300.0
2014-09-16 14:30:00,50.24,50.25,50.19,50.2,399800.0,40.2058,40.2138,40.1658,40.1738,399800.0
2014-09-16 15:00:00,50.2,50.22,50.14,50.14,129100.0,40.1738,40.1898,40.1258,40.1258,129100.0
2014-09-16 15:30:00,50.14,50.16,50.06,50.07,815900.0,40.1258,40.1418,40.0618,40.0698,815900.0
2014-09-17 09:30:00,50.32,50.62,50.3,50.57,772300.0,40.2698,40.5099,40.2538,40.4699,772300.0
2014-09-17 10:00:00,50.58,50.62,50.45,50.48,235200.0,40.4779,40.5099,40.3739,40.3979,235200.0
2014-09-17 10:30:00,50.48,50.49,50.37,50.41,224600.0,40.3979,40.4059,40.3098,40.3419,224600.0
2014-09-17 11:00:00,50.4,50.44,50.39,50.43,153900.0,40.3339,40.3659,40.3259,40.3579,153900.0
2014-09-17 11:30:00,50.41,50.41,50.34,50.36,84200.0,40.3419,40.3419,40.2858,40.3018,84200.0
2014-09-17 12:00:00,50.36,50.41,50.33,50.35,230000.0,40.3018,40.3419,40.2778,40.2938,230000.0
2014-09-17 12:30:00,50.34,50.39,50.34,50.36,117800.0,40.2858,40.3259,40.2858,40.3018,117800.0
2014-09-17 13:00:00,50.35,50.39,50.3,50.31,128700.0,40.2938,40.3259,40.2538,40.2618,128700.0
2014-09-17 13:30:00,50.32,50.4,50.3,50.38,636500.0,40.2698,40.3339,40.2538,40.3179,636500.0
2014-09-17 14:00:00,50.37,50.49,50.15,50.46,704500.0,40.3098,40.4059,40.1338,40.3819,704500.0
2014-09-17 14:30:00,50.46,50.46,50.33,50.44,148700.0,40.3819,40.3819,40.2778,40.3659,148700.0
2014-09-17 15:00:00,50.43,50.56,50.4,50.47,585000.0,40.3579,40.4619,40.3339,40.3899,585000.0
2014-09-17 15:30:00,50.47,50.48,50.3,50.35,705100.0,40.3899,40.3979,40.2538,40.2938,705100.0
2014-09-18 09:30:00,50.55,50.73,50.5,50.61,849700.0,40.4539,40.5979,40.4139,40.5019,849700.0
2014-09-18 10:00:00,50.61,50.7,50.59,50.59,259200.0,40.5019,40.5739,40.4859,40.4859,259200.0
2014-09-18 10:30:00,50.59,50.73,50.58,50.65,241600.0,40.4859,40.5979,40.4779,40.5339,241600.0
2014-09-18 11:00:00,50.66,50.74,50.66,50.7,246300.0,40.5419,40.6059,40.5419,40.5739,246300.0
2014-09-18 11:30:00,50.7,50.77,50.66,50.68,116000.0,40.5739,40.63,40.5419,40.5579,116000.0
2014-09-18 12:00:00,50.68,50.76,50.68,50.73,133600.0,40.5579,40.622,40.5579,40.5979,133600.0
2014-09-18 12:30:00,50.73,50.75,50.69,50.71,127700.0,40.5979,40.614,40.5659,40.5819,127700.0
2014-09-18 13:00:00,50.72,50.72,50.67,50.7,85500.0,40.5899,40.5899,40.5499,40.5739,85500.0
2014-09-18 13:30:00,50.69,50.72,50.66,50.69,195400.0,40.5659,40.5899,40.5419,40.5659,195400.0
2014-09-18 14:00:00,50.67,50.74,50.67,50.7,178800.0,40.5499,40.6059,40.5499,40.5739,178800.0
2014-09-18 14:30:00,50.7,50.71,50.66,50.68,158100.0,40.5739,40.5819,40.5419,40.5579,158100.0
2014-09-18 15:00:00,50.68,50.72,50.66,50.7,425600.0,40.5579,40.5899,40.5419,40.5739,425600.0
2014-09-18 15:30:00,50.69,50.74,50.69,50.72,865900.0,40.5659,40.6059,40.5659,40.5899,865900.0
2014-09-19 09:30:00,50.66,50.83,50.63,50.75,281300.0,40.7299,40.8666,40.7058,40.8023,281300.0
2014-09-19 10:00:00,50.75,50.79,50.68,50.68,493000.0,40.8023,40.8344,40.746,40.746,493000.0
2014-09-19 10:30:00,50.67,50.7,50.6,50.62,198800.0,40.738,40.7621,40.6817,40.6978,198800.0
2014-09-19 11:00:00,50.62,50.64,50.58,50.58,190200.0,40.6978,40.7138,40.6656,40.6656,190200.0
2014-09-19 11:30:00,50.58,50.61,50.5,50.54,149200.0,40.6656,40.6897,40.6013,40.6334,149200.0
2014-09-19 12:00:00,50.55,50.56,50.48,50.56,147700.0,40.6415,40.6495,40.5852,40.6495,147700.0
2014-09-19 12:30:00,50.55,50.56,50.48,50.5,132800.0,40.6415,40.6495,40.5852,40.6013,132800.0
2014-09-19 13:00:00,50.5,50.5,50.35,50.42,353400.0,40.6013,40.6013,40.4807,40.537,353400.0
2014-09-19 13:30:00,50.42,50.47,50.41,50.44,169000.0,40.537,40.5772,40.5289,40.553,169000.0
2014-09-19 14:00:00,50.44,50.49,50.43,50.48,133100.0,40.553,40.5932,40.545,40.5852,133100.0
2014-09-19 14:30:00,50.48,50.48,50.44,50.46,331000.0,40.5852,40.5852,40.553,40.5691,331000.0
2014-09-19 15:00:00,50.46,50.48,50.43,50.46,312800.0,40.5691,40.5852,40.545,40.5691,312800.0
2014-09-19 15:30:00,50.47,50.55,50.44,50.45,1865700.0,40.5772,40.6415,40.553,40.5611,1865700.0
2014-09-22 09:30:00,50.71,50.79,50.65,50.76,396600.0,40.7701,40.8344,40.7219,40.8103,396600.0
2014-09-22 10:00:00,50.75,50.86,50.72,50.74,381400.0,40.8023,40.8907,40.7782,40.7942,381400.0
2014-09-22 10:30:00,50.74,50.74,50.58,50.62,124200.0,40.7942,40.7942,40.6656,40.6978,124200.0
2014-09-22 11:00:00,50.61,50.64,50.57,50.59,97700.0,40.6897,40.7138,40.6576,40.6736,97700.0
2014-09-22 11:30:00,50.6,50.64,50.52,50.55,93000.0,40.6817,40.7138,40.6174,40.6415,93000.0
2014-09-22 12:00:00,50.54,50.57,50.49,50.52,754100.0,40.6334,40.6576,40.5932,40.6174,754100.0
2014-09-22 12:30:00,50.52,50.55,50.49,50.53,171000.0,40.6174,40.6415,40.5932,40.6254,171000.0
2014-09-22 13:00:00,50.52,50.59,50.5,50.58,335200.0,40.6174,40.6736,40.6013,40.6656,335200.0
2014-09-22 13:30:00,50.58,50.6,50.53,50.53,184500.0,40.6656,40.6817,40.6254,40.6254,184500.0
2014-09-22 14:00:00,50.53,50.55,50.43,50.43,109400.0,40.6254,40.6415,40.545,40.545,109400.0
2014-09-22 14:30:00,50.44,50.46,50.4,50.41,147900.0,40.553,40.5691,40.5209,40.5289,147900.0
2014-09-22 15:00:00,50.42,50.45,50.38,50.43,158600.0,40.537,40.5611,40.5048,40.545,158600.0
2014-09-22 15:30:00,50.43,50.47,50.39,50.43,488900.0,40.545,40.5772,40.5128,40.545,488900.0
2014-09-23 09:30:00,50.37,50.44,50.3,50.39,400100.0,40.4968,40.553,40.4405,40.5128,400100.0
2014-09-23 10:00:00,50.4,50.46,50.35,50.4,331100.0,40.5209,40.5691,40.4807,40.5209,331100.0
2014-09-23 10:30:00,50.39,50.43,50.34,50.35,216500.0,40.5128,40.545,40.4726,40.4807,216500.0
2014-09-23 11:00:00,50.35,50.38,50.27,50.31,266900.0,40.4807,40.5048,40.4164,40.4485,266900.0
2014-09-23 11:30:00,50.3,50.43,50.3,50.38,150000.0,40.4405,40.545,40.4405,40.5048,150000.0
2014-09-23 12:00:00,50.39,50.43,50.31,50.31,122900.0,40.5128,40.545,40.4485,40.4485,122900.0
2014-09-23 12:30:00,50.31,50.37,50.26,50.28,100000.0,40.4485,40.4968,40.4083,40.4244,100000.0
2014-09-23 13:00:00,50.27,50.29,50.22,50.28,150900.0,40.4164,40.4324,40.3762,40.4244,150900.0
2014-09-23 13:30:00,50.28,50.34,50.25,50.26,127800.0,40.4244,40.4726,40.4003,40.4083,127800.0
2014-09-23 14:00:00,50.26,50.31,50.2,50.23,168500.0,40.4083,40.4485,40.3601,40.3842,168500.0
2014-09-23 14:30:00,50.23,50.25,50.18,50.24,153700.0,40.3842,40.4003,40.344,40.3922,153700.0
2014-09-23 15:00:00,50.23,50.29,50.19,50.26,113100.0,40.3842,40.4324,40.352,40.4083,113100.0
2014-09-23 15:30:00,50.27,50.31,50.14,50.15,461900.0,40.4164,40.4485,40.3118,40.3199,461900.0
2014-09-24 09:30:00,50.19,50.32,50.18,50.18,226400.0,40.352,40.4566,40.344,40.344,226400.0
2014-09-24 10:00:00,50.17,50.24,50.13,50.21,268300.0,40.336,40.3922,40.3038,40.3681,268300.0
2014-09-24 10:30:00,50.2,50.35,50.2,50.32,251800.0,40.3601,40.4807,40.3601,40.4566,251800.0
2014-09-24 11:00:00,50.33,50.41,50.3,50.41,295800.0,40.4646,40.5289,40.4405,40.5289,295800.0
2014-09-24 11:30:00,50.41,50.47,50.4,50.43,193900.0,40.5289,40.5772,40.5209,40.545,193900.0
2014-09-24 12:00:00,50.43,50.48,50.41,50.45,97500.0,40.545,40.5852,40.5289,40.5611,97500.0
2014-09-24 12:30:00,50.46,50.49,50.45,50.48,64600.0,40.5691,40.5932,40.5611,40.5852,64600.0
2014-09-24 13:00:00,50.49,50.53,50.45,50.53,57700.0,40.5932,40.6254,40.5611,40.6254,57700.0
2014-09-24 13:30:00,50.54,50.56,50.52,50.54,136600.0,40.6334,40.6495,40.6174,40.6334,136600.0
2014-09-24 14:00:00,50.53,50.64,50.53,50.62,176400.0,40.6254,40.7138,40.6254,40.6978,176400.0
2014-09-24 14:30:00,50.63,50.7,50.62,50.7,142600.0,40.7058,40.7621,40.6978,40.7621,142600.0
2014-09-24 15:00:00,50.7,50.73,50.67,50.68,177700.0,40.7621,40.7862,40.738,40.746,177700.0
2014-09-24 15:30:00,50.69,50.71,50.63,50.67,629200.0,40.754,40.7701,40.7058,40.738,629200.0
2014-09-25 09:30:00,50.49,50.51,50.32,50.35,476400.0,40.5932,40.6093,40.4566,40.4807,476400.0
2014-09-25 10:00:00,50.34,50.38,50.16,50.24,447500.0,40.4726,40.5048,40.3279,40.3922,447500.0
2014-09-25 10:30:00,50.22,50.23,50.01,50.17,426100.0,40.3762,40.3842,40.2073,40.336,426100.0
2014-09-25 11:00:00,50.17,50.17,50.04,50.11,231500.0,40.336,40.336,40.2314,40.2877,231500.0
2014-09-25 11:30:00,50.12,50.12,50.02,50.03,376900.0,40.2958,40.2958,40.2154,40.2234,376900.0
2014-09-25 12:00:00,50.03,50.08,49.93,49.96,228600.0,40.2234,40.2636,40.143,40.1671,228600.0
2014-09-25 12:30:00,49.95,50.02,49.94,50.0,359000.0,40.1591,40.2154,40.151,40.1993,359000.0
2014-09-25 13:00:00,49.99,50.05,49.97,50.05,404000.0,40.1912,40.2395,40.1752,40.2395,404000.0
2014-09-25 13:30:00,50.05,50.06,49.94,49.96,133000.0,40.2395,40.2475,40.151,40.1671,133000.0
2014-09-25 14:00:00,49.95,49.98,49.91,49.97,122200.0,40.1591,40.1832,40.1269,40.1752,122200.0
2014-09-25 14:30:00,49.97,50.05,49.96,50.0,114500.0,40.1752,40.2395,40.1671,40.1993,114500.0
2014-09-25 15:00:00,50.01,50.03,49.96,49.98,259600.0,40.2073,40.2234,40.1671,40.1832,259600.0
2014-09-25 15:30:00,49.99,50.08,49.91,49.91,701100.0,40.1912,40.2636,40.1269,40.1269,701100.0
2014-09-26 09:30:00,49.95,50.03,49.91,50.02,460900.0,40.1591,40.2234,40.1269,40.2154,460900.0
2014-09-26 10:00:00,50.03,50.18,50.03,50.11,241500.0,40.2234,40.344,40.2234,40.2877,241500.0
2014-09-26 10:30:00,50.11,50.18,50.07,50.18,138700.0,40.2877,40.344,40.2556,40.344,138700.0
2014-09-26 11:00:00,50.19,50.21,50.12,50.13,160300.0,40.352,40.3681,40.2958,40.3038,160300.0
2014-09-26 11:30:00,50.13,50.13,50.06,50.1,109900.0,40.3038,40.3038,40.2475,40.2797,109900.0
2014-09-26 12:00:00,50.1,50.14,50.08,50.14,93700.0,40.2797,40.3118,40.2636,40.3118,93700.0
2014-09-26 12:30:00,50.14,50.17,50.1,50.13,114600.0,40.3118,40.336,40.2797,40.3038,114600.0
2014-09-26 13:00:00,50.14,50.2,50.12,50.18,58500.0,40.3118,40.3601,40.2958,40.344,58500.0
2014-09-26 13:30:00,50.18,50.22,50.16,50.2,1108100.0,40.344,40.3762,40.3279,40.3601,1108100.0
2014-09-26 14:00:00,50.19,50.4,50.19,50.36,354600.0,40.352,40.5209,40.352,40.4887,354600.0
2014-09-26 14:30:00,50.36,50.45,50.21,50.4,396800.0,40.4887,40.5611,40.3681,40.5209,396800.0
2014-09-26 15:00:00,50.4,50.44,50.37,50.4,464900.0,40.5209,40.553,40.4968,40.5209,464900.0
2014-09-26 15:30:00,50.4,50.42,50.33,50.38,602900.0,40.5209,40.537,40.4646,40.5048,602900.0
2014-09-29 09:30:00,50.17,50.22,49.86,50.2,868200.0,40.336,40.3762,40.0867,40.3601,868200.0
2014-09-29 10:00:00,50.2,50.23,50.09,50.16,243600.0,40.3601,40.3842,40.2716,40.3279,243600.0
2014-09-29 10:30:00,50.15,50.27,50.14,50.18,282100.0,40.3199,40.4164,40.3118,40.344,282100.0
2014-09-29 11:00:00,50.18,50.32,50.16,50.32,465300.0,40.344,40.4566,40.3279,40.4566,465300.0
2014-09-29 11:30:00,50.32,50.33,50.23,50.3,178200.0,40.4566,40.4646,40.3842,40.4405,178200.0
2014-09-29 12:00:00,50.3,50.3,50.16,50.16,155100.0,40.4405,40.4405,40.3279,40.3279,155100.0
2014-09-29 12:30:00,50.16,50.22,50.13,50.2,184500.0,40.3279,40.3762,40.3038,40.3601,184500.0
2014-09-29 13:00:00,50.2,50.22,50.15,50.22,307600.0,40.3601,40.3762,40.3199,40.3762,307600.0
2014-09-29 13:30:00,50.22,50.25,50.13,50.18,597100.0,40.3762,40.4003,40.3038,40.344,597100.0
2014-09-29 14:00:00,50.18,50.21,50.04,50.04,277100.0,40.344,40.3681,40.2314,40.2314,277100.0
2014-09-29 14:30:00,50.04,50.16,50.04,50.15,177900.0,40.2314,40.3279,40.2314,40.3199,177900.0
2014-09-29 15:00:00,50.14,50.27,50.12,50.27,411300.0,40.3118,40.4164,40.2958,40.4164,411300.0
2014-09-29 15:30:00,50.27,50.28,50.15,50.18,1357400.0,40.4164,40.4244,40.3199,40.344,1357400.0
2014-09-30 09:30:00,50.14,50.23,49.92,49.94,1631700.0,40.3118,40.3842,40.135,40.151,1631700.0
2014-09-30 10:00:00,49.93,50.08,49.84,49.93,1179200.0,40.143,40.2636,40.0707,40.143,1179200.0
2014-09-30 10:30:00,49.93,50.08,49.9,50.05,310400.0,40.143,40.2636,40.1189,40.2395,310400.0
2014-09-30 11:00:00,50.04,50.08,50.0,50.04,211800.0,40.2314,40.2636,40.1993,40.2314,211800.0
2014-09-30 11:30:00,50.04,50.04,49.87,49.88,177500.0,40.2314,40.2314,40.0948,40.1028,177500.0
2014-09-30 12:00:00,49.88,49.88,49.69,49.7,193300.0,40.1028,40.1028,39.9501,39.9581,193300.0
2014-09-30 12:30:00,49.69,49.72,49.6,49.63,502600.0,39.9501,39.9742,39.8777,39.9018,502600.0
2014-09-30 13:00:00,49.62,49.74,49.62,49.64,487500.0,39.8938,39.9903,39.8938,39.9099,487500.0
2014-09-30 13:30:00,49.64,49.65,49.5,49.55,161700.0,39.9099,39.9179,39.7973,39.8375,161700.0
2014-09-30 14:00:00,49.55,49.67,49.5,49.67,559200.0,39.8375,39.934,39.7973,39.934,559200.0
2014-09-30 14:30:00,49.67,49.73,49.64,49.66,257700.0,39.934,39.9822,39.9099,39.9259,257700.0
2014-09-30 15:00:00,49.66,49.69,49.6,49.64,217600.0,39.9259,39.9501,39.8777,39.9099,217600.0
2014-09-30 15:30:00,49.64,49.7,49.58,49.59,1161900.0,39.9099,39.9581,39.8616,39.8697,1161900.0
2014-10-01 09:30:00,49.5,49.5,48.95,49.04,1026500.0,39.7973,39.7973,39.3551,39.4275,1026500.0
2014-10-01 10:00:00,49.03,49.05,48.87,48.96,534500.0,39.4194,39.4355,39.2908,39.3631,534500.0
2014-10-01 10:30:00,48.96,49.02,48.83,49.01,1179800.0,39.3631,39.4114,39.2586,39.4033,1179800.0
2014-10-01 11:00:00,49.02,49.08,48.96,48.97,413200.0,39.4114,39.4596,39.3631,39.3712,413200.0
2014-10-01 11:30:00,48.97,49.02,48.92,48.93,250300.0,39.3712,39.4114,39.331,39.339,250300.0
2014-10-01 12:00:00,48.94,48.95,48.82,48.87,447600.0,39.3471,39.3551,39.2506,39.2908,447600.0
2014-10-01 12:30:00,48.87,48.87,48.64,48.65,668300.0,39.2908,39.2908,39.1059,39.1139,668300.0
2014-10-01 13:00:00,48.64,48.69,48.54,48.59,1532800.0,39.1059,39.1461,39.0255,39.0657,1532800.0
2014-10-01 13:30:00,48.59,48.59,48.38,48.41,1025000.0,39.0657,39.0657,38.8968,38.921,1025000.0
2014-10-01 14:00:00,48.41,48.51,48.39,48.51,765300.0,38.921,39.0014,38.9049,39.0014,765300.0
2014-10-01 14:30:00,48.52,48.56,48.45,48.45,343500.0,39.0094,39.0415,38.9531,38.9531,343500.0
2014-10-01 15:00:00,48.45,48.47,48.3,48.44,838000.0,38.9531,38.9692,38.8325,38.9451,838000.0
2014-10-01 15:30:00,48.43,48.54,48.4,48.44,1461500.0,38.937,39.0255,38.9129,38.9451,1461500.0
2014-10-02 09:30:00,48.23,48.43,48.18,48.31,885000.0,38.7762,38.937,38.736,38.8406,885000.0
2014-10-02 10:00:00,48.31,48.33,48.2,48.21,535800.0,38.8406,38.8566,38.7521,38.7602,535800.0
2014-10-02 10:30:00,48.2,48.2,48.01,48.02,480200.0,38.7521,38.7521,38.5994,38.6074,480200.0
2014-10-02 11:00:00,48.02,48.06,47.91,47.93,871100.0,38.6074,38.6396,38.519,38.535,871100.0
2014-10-02 11:30:00,47.93,47.93,47.63,47.66,759800.0,38.535,38.535,38.2938,38.318,759800.0
2014-10-02 12:00:00,47.65,47.81,47.65,47.81,272000.0,38.3099,38.4386,38.3099,38.4386,272000.0
2014-10-02 12:30:00,47.8,47.95,47.76,47.95,793700.0,38.4305,38.5511,38.3984,38.5511,793700.0
2014-10-02 13:00:00,47.95,48.16,47.93,48.15,521200.0,38.5511,38.72,38.535,38.7119,521200.0
2014-10-02 13:30:00,48.16,48.22,48.09,48.11,898900.0,38.72,38.7682,38.6637,38.6798,898900.0
2014-10-02 14:00:00,48.11,48.3,48.11,48.29,315400.0,38.6798,38.8325,38.6798,38.8245,315400.0
2014-10-02 14:30:00,48.29,48.42,48.22,48.41,393000.0,38.8245,38.929,38.7682,38.921,393000.0
2014-10-02 15:00:00,48.4,48.43,48.32,48.34,394300.0,38.9129,38.937,38.8486,38.8647,394300.0
2014-10-02 15:30:00,48.33,48.38,48.27,48.31,697700.0,38.8566,38.8968,38.8084,38.8406,697700.0
2014-10-03 09:30:00,48.58,48.65,48.36,48.63,764300.0,39.0576,39.1139,38.8808,39.0978,764300.0
2014-10-03 10:00:00,48.63,48.69,48.58,48.59,494500.0,39.0978,39.1461,39.0576,39.0657,494500.0
2014-10-03 10:30:00,48.59,48.59,48.43,48.48,597300.0,39.0657,39.0657,38.937,38.9772,597300.0
2014-10-03 11:00:00,48.48,48.56,48.38,48.44,332100.0,38.9772,39.0415,38.8968,38.9451,332100.0
2014-10-03 11:30:00,48.44,48.48,48.4,48.44,558700.0,38.9451,38.9772,38.9129,38.9451,558700.0
2014-10-03 12:00:00,48.44,48.51,48.42,48.5,309600.0,38.9451,39.0014,38.929,38.9933,309600.0
2014-10-03 12:30:00,48.5,48.54,48.48,48.5,315700.0,38.9933,39.0255,38.9772,38.9933,315700.0
2014-10-03 13:00:00,48.5,48.51,48.47,48.5,182000.0,38.9933,39.0014,38.9692,38.9933,182000.0
2014-10-03 13:30:00,48.51,48.51,48.45,48.47,132700.0,39.0014,39.0014,38.9531,38.9692,132700.0
2014-10-03 14:00:00,48.48,48.55,48.48,48.53,213300.0,38.9772,39.0335,38.9772,39.0174,213300.0
2014-10-03 14:30:00,48.52,48.55,48.5,48.51,142600.0,39.0094,39.0335,38.9933,39.0014,142600.0
2014-10-03 15:00:00,48.51,48.54,48.46,48.48,183500.0,39.0014,39.0255,38.9612,38.9772,183500.0
2014-10-03 15:30:00,48.48,48.54,48.44,48.45,639900.0,38.9772,39.0255,38.9451,38.9531,639900.0
2014-10-06 09:30:00,48.63,48.75,48.52,48.59,598200.0,39.0978,39.1943,39.0094,39.0657,598200.0
2014-10-06 10:00:00,48.58,48.64,48.44,48.48,450800.0,39.0576,39.1059,38.9451,38.9772,450800.0
2014-10-06 10:30:00,48.48,48.6,48.42,48.46,497100.0,38.9772,39.0737,38.929,38.9612,497100.0
2014-10-06 11:00:00,48.45,48.53,48.45,48.48,254900.0,38.9531,39.0174,38.9531,38.9772,254900.0
2014-10-06 11:30:00,48.49,48.55,48.29,48.38,341300.0,38.9853,39.0335,38.8245,38.8968,341300.0
2014-10-06 12:00:00,48.38,48.55,48.33,48.35,335500.0,38.8968,39.0335,38.8566,38.8727,335500.0
2014-10-06 12:30:00,48.36,48.39,48.27,48.33,158000.0,38.8808,38.9049,38.8084,38.8566,158000.0
2014-10-06 13:00:00,48.32,48.51,48.29,48.5,320100.0,38.8486,39.0014,38.8245,38.9933,320100.0
2014-10-06 13:30:00,48.5,48.51,48.39,48.43,149200.0,38.9933,39.0014,38.9049,38.937,149200.0
2014-10-06 14:00:00,48.43,48.51,48.33,48.46,418800.0,38.937,39.0014,38.8566,38.9612,418800.0
2014-10-06 14:30:00,48.46,48.5,48.41,48.46,190600.0,38.9612,38.9933,38.921,38.9612,190600.0
2014-10-06 15:00:00,48.46,48.51,48.4,48.48,254400.0,38.9612,39.0014,38.9129,38.9772,254400.0
2014-10-06 15:30:00,48.47,48.49,48.41,48.42,395000.0,38.9692,38.9853,38.921,38.929,395000.0
2014-10-07 09:30:00,48.29,48.29,47.97,48.07,611400.0,38.8245,38.8245,38.5672,38.6476,611400.0
2014-10-07 10:00:00,48.08,48.09,47.98,48.03,488400.0,38.6556,38.6637,38.5752,38.6154,488400.0
2014-10-07 10:30:00,48.03,48.14,48.01,48.03,272900.0,38.6154,38.7039,38.5994,38.6154,272900.0
2014-10-07 11:00:00,48.02,48.06,47.95,47.98,286500.0,38.6074,38.6396,38.5511,38.5752,286500.0
2014-10-07 11:30:00,47.98,48.1,47.95,48.05,290800.0,38.5752,38.6717,38.5511,38.6315,290800.0
2014-10-07 12:00:00,48.04,48.12,48.02,48.05,133700.0,38.6235,38.6878,38.6074,38.6315,133700.0
2014-10-07 12:30:00,48.06,48.07,47.97,48.01,384900.0,38.6396,38.6476,38.5672,38.5994,384900.0
2014-10-07 13:00:00,48.01,48.14,47.96,48.13,391600.0,38.5994,38.7039,38.5592,38.6958,391600.0
2014-10-07 13:30:00,48.13,48.13,48.04,48.09,160100.0,38.6958,38.6958,38.6235,38.6637,160100.0
2014-10-07 14:00:00,48.09,48.1,47.94,47.95,416500.0,38.6637,38.6717,38.5431,38.5511,416500.0
2014-10-07 14:30:00,47.96,47.96,47.88,47.88,500400.0,38.5592,38.5592,38.4948,38.4948,500400.0
2014-10-07 15:00:00,47.88,47.91,47.68,47.76,398000.0,38.4948,38.519,38.334,38.3984,398000.0
2014-10-07 15:30:00,47.76,47.83,47.57,47.57,1437200.0,38.3984,38.4546,38.2456,38.2456,1437200.0
2014-10-08 09:30:00,47.58,47.7,47.36,47.39,1114100.0,38.2536,38.3501,38.0768,38.1009,1114100.0
2014-10-08 10:00:00,47.4,47.46,47.28,47.32,720400.0,38.1089,38.1572,38.0124,38.0446,720400.0
2014-10-08 10:30:00,47.32,47.35,47.09,47.12,799100.0,38.0446,38.0687,37.8597,37.8838,799100.0
2014-10-08 11:00:00,47.11,47.32,47.05,47.31,1447600.0,37.8758,38.0446,37.8275,38.0366,1447600.0
2014-10-08 11:30:00,47.31,47.35,47.2,47.33,1071700.0,38.0366,38.0687,37.9481,38.0526,1071700.0
2014-10-08 12:00:00,47.33,47.39,47.29,47.34,239400.0,38.0526,38.1009,38.0205,38.0607,239400.0
2014-10-08 12:30:00,47.34,47.36,47.25,47.28,163300.0,38.0607,38.0768,37.9883,38.0124,163300.0
2014-10-08 13:00:00,47.29,47.36,47.27,47.33,108500.0,38.0205,38.0768,38.0044,38.0526,108500.0
2014-10-08 13:30:00,47.34,47.51,47.31,47.49,445200.0,38.0607,38.1974,38.0366,38.1813,445200.0
2014-10-08 14:00:00,47.48,47.92,47.48,47.88,1360300.0,38.1732,38.527,38.1732,38.4948,1360300.0
2014-10-08 14:30:00,47.89,48.03,47.81,47.87,941500.0,38.5029,38.6154,38.4386,38.4868,941500.0
2014-10-08 15:00:00,47.87,48.16,47.87,48.13,412100.0,38.4868,38.72,38.4868,38.6958,412100.0
2014-10-08 15:30:00,48.12,48.27,48.1,48.22,1298800.0,38.6878,38.8084,38.6717,38.7682,1298800.0
2014-10-09 09:30:00,48.2,48.22,47.86,47.96,1491900.0,38.7521,38.7682,38.4788,38.5592,1491900.0
2014-10-09 10:00:00,47.96,48.01,47.82,47.97,486800.0,38.5592,38.5994,38.4466,38.5672,486800.0
2014-10-09 10:30:00,47.95,47.96,47.61,47.74,997200.0,38.5511,38.5592,38.2778,38.3823,997200.0
2014-10-09 11:00:00,47.74,47.8,47.59,47.73,717100.0,38.3823,38.4305,38.2617,38.3742,717100.0
2014-10-09 11:30:00,47.73,47.75,47.33,47.44,1007000.0,38.3742,38.3903,38.0526,38.1411,1007000.0
2014-10-09 12:00:00,47.44,47.49,47.17,47.18,1096000.0,38.1411,38.1813,37.924,37.932,1096000.0
2014-10-09 12:30:00,47.17,47.3,47.1,47.27,1351800.0,37.924,38.0285,37.8677,38.0044,1351800.0
2014-10-09 13:00:00,47.27,47.3,47.01,47.23,593400.0,38.0044,38.0285,37.7954,37.9722,593400.0
2014-10-09 13:30:00,47.23,47.43,47.16,47.21,1003100.0,37.9722,38.133,37.916,37.9562,1003100.0
2014-10-09 14:00:00,47.21,47.21,46.99,47.01,1089000.0,37.9562,37.9562,37.7793,37.7954,1089000.0
2014-10-09 14:30:00,47.02,47.12,46.91,46.94,804400.0,37.8034,37.8838,37.715,37.7391,804400.0
2014-10-09 15:00:00,46.94,47.09,46.87,47.09,968000.0,37.7391,37.8597,37.6828,37.8597,968000.0
2014-10-09 15:30:00,47.08,47.21,46.98,47.01,1811900.0,37.8517,37.9562,37.7713,37.7954,1811900.0
2014-10-10 09:30:00,47.03,47.2,46.67,46.92,2135900.0,37.8115,37.9481,37.522,37.723,2135900.0
2014-10-10 10:00:00,46.91,46.91,46.45,46.48,1042400.0,37.715,37.715,37.3451,37.3693,1042400.0
2014-10-10 10:30:00,46.48,46.65,46.39,46.55,1312200.0,37.3693,37.5059,37.2969,37.4255,1312200.0
2014-10-10 11:00:00,46.55,46.74,46.39,46.44,1226500.0,37.4255,37.5783,37.2969,37.3371,1226500.0
2014-10-10 11:30:00,46.43,46.64,46.37,46.59,577800.0,37.3291,37.4979,37.2808,37.4577,577800.0
2014-10-10 12:00:00,46.59,46.91,46.59,46.8,1063100.0,37.4577,37.715,37.4577,37.6265,1063100.0
2014-10-10 12:30:00,46.8,47.0,46.75,46.84,1069100.0,37.6265,37.7873,37.5863,37.6587,1069100.0
2014-10-10 13:00:00,46.84,46.89,46.61,46.65,1035000.0,37.6587,37.6989,37.4738,37.5059,1035000.0
2014-10-10 13:30:00,46.65,46.82,46.64,46.75,1035200.0,37.5059,37.6426,37.4979,37.5863,1035200.0
2014-10-10 14:00:00,46.76,46.83,46.69,46.74,925200.0,37.5944,37.6507,37.5381,37.5783,925200.0
2014-10-10 14:30:00,46.74,46.75,46.58,46.61,815900.0,37.5783,37.5863,37.4497,37.4738,815900.0
2014-10-10 15:00:00,46.61,46.64,46.42,46.5,1051200.0,37.4738,37.4979,37.321,37.3853,1051200.0
2014-10-10 15:30:00,46.5,46.52,46.29,46.31,1301900.0,37.3853,37.4014,37.2165,37.2326,1301900.0
2014-10-13 09:30:00,46.25,46.64,45.98,46.16,2463400.0,37.1843,37.4979,36.9673,37.112,2463400.0
2014-10-13 10:00:00,46.18,46.33,45.89,45.9,1474700.0,37.1281,37.2487,36.8949,36.9029,1474700.0
2014-10-13 10:30:00,45.9,46.18,45.86,46.12,1281800.0,36.9029,37.1281,36.8708,37.0798,1281800.0
2014-10-13 11:00:00,46.12,46.26,45.93,46.04,1222700.0,37.0798,37.1924,36.9271,37.0155,1222700.0
2014-10-13 11:30:00,46.04,46.18,46.02,46.03,670200.0,37.0155,37.1281,36.9994,37.0075,670200.0
2014-10-13 12:00:00,46.03,46.2,45.94,46.2,547500.0,37.0075,37.1441,36.9351,37.1441,547500.0
2014-10-13 12:30:00,46.2,46.29,46.15,46.18,524600.0,37.1441,37.2165,37.1039,37.1281,524600.0
2014-10-13 13:00:00,46.19,46.22,45.96,46.16,438000.0,37.1361,37.1602,36.9512,37.112,438000.0
2014-10-13 13:30:00,46.16,46.26,45.97,46.04,1069600.0,37.112,37.1924,36.9592,37.0155,1069600.0
2014-10-13 14:00:00,46.04,46.05,45.87,45.96,884300.0,37.0155,37.0235,36.8788,36.9512,884300.0
2014-10-13 14:30:00,45.96,45.96,45.67,45.7,563200.0,36.9512,36.9512,36.718,36.7422,563200.0
2014-10-13 15:00:00,45.7,45.72,45.48,45.54,1102600.0,36.7422,36.7582,36.5653,36.6135,1102600.0
2014-10-13 15:30:00,45.53,45.54,45.04,45.09,2931600.0,36.6055,36.6135,36.2115,36.2517,2931600.0
2014-10-14 09:30:00,45.41,45.48,45.03,45.08,1356100.0,36.509,36.5653,36.2035,36.2437,1356100.0
2014-10-14 10:00:00,45.07,45.2,44.95,45.13,1394300.0,36.2356,36.3402,36.1392,36.2839,1394300.0
2014-10-14 10:30:00,45.13,45.41,45.06,45.2,767400.0,36.2839,36.509,36.2276,36.3402,767400.0
2014-10-14 11:00:00,45.2,45.47,45.18,45.4,755800.0,36.3402,36.5572,36.3241,36.501,755800.0
2014-10-14 11:30:00,45.4,45.68,45.36,45.57,814400.0,36.501,36.7261,36.4688,36.6376,814400.0
2014-10-14 12:00:00,45.57,45.75,45.56,45.61,1103100.0,36.6376,36.7823,36.6296,36.6698,1103100.0
2014-10-14 12:30:00,45.59,45.71,45.48,45.67,641500.0,36.6537,36.7502,36.5653,36.718,641500.0
2014-10-14 13:00:00,45.66,45.9,45.59,45.68,393400.0,36.71,36.9029,36.6537,36.7261,393400.0
2014-10-14 13:30:00,45.68,45.74,45.51,45.66,391800.0,36.7261,36.7743,36.5894,36.71,391800.0
2014-10-14 14:00:00,45.65,45.74,45.51,45.52,429500.0,36.702,36.7743,36.5894,36.5974,429500.0
2014-10-14 14:30:00,45.53,45.58,45.36,45.4,525700.0,36.6055,36.6457,36.4688,36.501,525700.0
2014-10-14 15:00:00,45.4,45.5,45.11,45.26,694100.0,36.501,36.5814,36.2678,36.3884,694100.0
2014-10-14 15:30:00,45.26,45.39,45.14,45.26,1300700.0,36.3884,36.4929,36.2919,36.3884,1300700.0
2014-10-15 09:30:00,44.43,44.86,44.09,44.83,2207400.0,35.7211,36.0668,35.4477,36.0427,2207400.0
2014-10-15 10:00:00,44.83,45.2,44.83,44.96,1749000.0,36.0427,36.3402,36.0427,36.1472,1749000.0
2014-10-15 10:30:00,44.97,44.97,44.6,44.79,1573900.0,36.1552,36.1552,35.8578,36.0105,1573900.0
2014-10-15 11:00:00,44.8,45.04,44.67,44.69,887100.0,36.0186,36.2115,35.914,35.9301,887100.0
2014-10-15 11:30:00,44.69,44.81,44.61,44.81,1217000.0,35.9301,36.0266,35.8658,36.0266,1217000.0
2014-10-15 12:00:00,44.8,44.8,44.56,44.67,734700.0,36.0186,36.0186,35.8256,35.914,734700.0
2014-10-15 12:30:00,44.66,44.69,44.4,44.46,744600.0,35.906,35.9301,35.697,35.7452,744600.0
2014-10-15 13:00:00,44.45,44.58,44.17,44.25,1048300.0,35.7372,35.8417,35.5121,35.5764,1048300.0
2014-10-15 13:30:00,44.27,44.65,44.2,44.47,1127600.0,35.5925,35.898,35.5362,35.7532,1127600.0
2014-10-15 14:00:00,44.46,44.79,44.34,44.66,1341400.0,35.7452,36.0105,35.6487,35.906,1341400.0
2014-10-15 14:30:00,44.67,45.09,44.62,45.09,1319500.0,35.914,36.2517,35.8738,36.2517,1319500.0
2014-10-15 15:00:00,45.09,45.42,44.98,45.42,1923600.0,36.2517,36.517,36.1633,36.517,1923600.0
2014-10-15 15:30:00,45.41,45.75,45.34,45.57,2585700.0,36.509,36.7823,36.4527,36.6376,2585700.0
2014-10-16 09:30:00,44.76,45.55,44.68,45.52,2935500.0,35.9864,36.6216,35.9221,36.5974,2935500.0
2014-10-16 10:00:00,45.51,45.7,45.07,45.48,2710800.0,36.5894,36.7422,36.2356,36.5653,2710800.0
2014-10-16 10:30:00,45.48,46.04,45.42,45.8,1728400.0,36.5653,37.0155,36.517,36.8225,1728400.0
2014-10-16 11:00:00,45.8,46.03,45.65,46.01,1662900.0,36.8225,37.0075,36.702,36.9914,1662900.0
2014-10-16 11:30:00,46.01,46.06,45.59,45.65,1047400.0,36.9914,37.0316,36.6537,36.702,1047400.0
2014-10-16 12:00:00,45.65,45.89,45.58,45.77,800000.0,36.702,36.8949,36.6457,36.7984,800000.0
2014-10-16 12:30:00,45.76,45.97,45.69,45.92,836600.0,36.7904,36.9592,36.7341,36.919,836600.0
2014-10-16 13:00:00,45.93,46.16,45.93,46.07,1094400.0,36.9271,37.112,36.9271,37.0396,1094400.0
2014-10-16 13:30:00,46.06,46.27,45.96,46.03,1015800.0,37.0316,37.2004,36.9512,37.0075,1015800.0
2014-10-16 14:00:00,46.03,46.19,45.87,46.0,947400.0,37.0075,37.1361,36.8788,36.9833,947400.0
2014-10-16 14:30:00,46.01,46.11,45.83,45.94,948300.0,36.9914,37.0718,36.8467,36.9351,948300.0
2014-10-16 15:00:00,45.94,46.2,45.81,46.11,1099800.0,36.9351,37.1441,36.8306,37.0718,1099800.0
2014-10-16 15:30:00,46.12,46.16,45.95,46.01,2355000.0,37.0798,37.112,36.9431,36.9914,2355000.0
2014-10-17 09:30:00,46.5,46.7,46.4,46.64,1375300.0,37.3853,37.5461,37.3049,37.4979,1375300.0
2014-10-17 10:00:00,46.64,46.92,46.57,46.92,1165000.0,37.4979,37.723,37.4416,37.723,1165000.0
2014-10-17 10:30:00,46.92,46.93,46.67,46.82,503300.0,37.723,37.7311,37.522,37.6426,503300.0
2014-10-17 11:00:00,46.82,46.92,46.75,46.84,464800.0,37.6426,37.723,37.5863,37.6587,464800.0
2014-10-17 11:30:00,46.84,46.97,46.81,46.83,382400.0,37.6587,37.7632,37.6346,37.6507,382400.0
2014-10-17 12:00:00,46.83,46.93,46.74,46.82,377300.0,37.6507,37.7311,37.5783,37.6426,377300.0
2014-10-17 12:30:00,46.82,46.86,46.68,46.77,670300.0,37.6426,37.6748,37.5301,37.6024,670300.0
2014-10-17 13:00:00,46.78,46.82,46.6,46.62,456400.0,37.6105,37.6426,37.4657,37.4818,456400.0
2014-10-17 13:30:00,46.62,46.75,46.6,46.68,885600.0,37.4818,37.5863,37.4657,37.5301,885600.0
2014-10-17 14:00:00,46.67,46.68,46.41,46.63,913800.0,37.522,37.5301,37.313,37.4899,913800.0
2014-10-17 14:30:00,46.62,46.73,46.58,46.67,718400.0,37.4818,37.5703,37.4497,37.522,718400.0
2014-10-17 15:00:00,46.67,46.85,46.53,46.77,884000.0,37.522,37.6667,37.4095,37.6024,884000.0
2014-10-17 15:30:00,46.77,46.84,46.63,46.63,1569900.0,37.6024,37.6587,37.4899,37.4899,1569900.0
2014-10-20 09:30:00,46.52,46.98,46.33,46.92,1940900.0,37.4014,37.7713,37.2487,37.723,1940900.0
2014-10-20 10:00:00,46.93,47.04,46.78,46.94,730500.0,37.7311,37.8195,37.6105,37.7391,730500.0
2014-10-20 10:30:00,46.94,47.05,46.92,46.93,862100.0,37.7391,37.8275,37.723,37.7311,862100.0
2014-10-20 11:00:00,46.93,47.06,46.88,46.98,1450600.0,37.7311,37.8356,37.6909,37.7713,1450600.0
2014-10-20 11:30:00,46.98,47.09,46.95,47.03,1616300.0,37.7713,37.8597,37.7471,37.8115,1616300.0
2014-10-20 12:00:00,47.04,47.07,46.97,47.01,1057400.0,37.8195,37.8436,37.7632,37.7954,1057400.0
2014-10-20 12:30:00,47.0,47.03,46.9,46.94,580400.0,37.7873,37.8115,37.7069,37.7391,580400.0
2014-10-20 13:00:00,46.92,47.08,46.92,47.07,701800.0,37.723,37.8517,37.723,37.8436,701800.0
2014-10-20 13:30:00,47.07,47.08,47.01,47.04,375000.0,37.8436,37.8517,37.7954,37.8195,375000.0
2014-10-20 14:00:00,47.03,47.2,47.03,47.2,590800.0,37.8115,37.9481,37.8115,37.9481,590800.0
2014-10-20 14:30:00,47.2,47.28,47.19,47.25,645200.0,37.9481,38.0124,37.9401,37.9883,645200.0
2014-10-20 15:00:00,47.26,47.36,47.24,47.26,1076000.0,37.9964,38.0768,37.9803,37.9964,1076000.0
2014-10-20 15:30:00,47.26,47.33,47.23,47.31,3120600.0,37.9964,38.0526,37.9722,38.0366,3120600.0
2014-10-21 09:30:00,47.61,48.01,47.6,48.01,1247600.0,38.2778,38.5994,38.2697,38.5994,1247600.0
2014-10-21 10:00:00,48.0,48.18,47.89,48.1,666400.0,38.5913,38.736,38.5029,38.6717,666400.0
2014-10-21 10:30:00,48.11,48.19,48.06,48.18,326700.0,38.6798,38.7441,38.6396,38.736,326700.0
2014-10-21 11:00:00,48.18,48.25,48.15,48.18,294200.0,38.736,38.7923,38.7119,38.736,294200.0
2014-10-21 11:30:00,48.18,48.26,48.15,48.22,299300.0,38.736,38.8004,38.7119,38.7682,299300.0
2014-10-21 12:00:00,48.22,48.24,48.16,48.2,326400.0,38.7682,38.7843,38.72,38.7521,326400.0
2014-10-21 12:30:00,48.2,48.22,48.07,48.13,195400.0,38.7521,38.7682,38.6476,38.6958,195400.0
2014-10-21 13:00:00,48.12,48.16,48.06,48.13,420800.0,38.6878,38.72,38.6396,38.6958,420800.0
2014-10-21 13:30:00,48.13,48.25,48.13,48.22,335000.0,38.6958,38.7923,38.6958,38.7682,335000.0
2014-10-21 14:00:00,48.22,48.25,48.18,48.21,361700.0,38.7682,38.7923,38.736,38.7602,361700.0
2014-10-21 14:30:00,48.2,48.25,48.17,48.22,246800.0,38.7521,38.7923,38.728,38.7682,246800.0
2014-10-21 15:00:00,48.22,48.42,48.2,48.41,309000.0,38.7682,38.929,38.7521,38.921,309000.0
2014-10-21 15:30:00,48.41,48.41,48.28,48.34,1069100.0,38.921,38.921,38.8164,38.8647,1069100.0
2014-10-22 09:30:00,48.7,48.78,48.48,48.71,980400.0,39.1541,39.2184,38.9772,39.1621,980400.0
2014-10-22 10:00:00,48.72,48.75,48.53,48.66,737000.0,39.1702,39.1943,39.0174,39.1219,737000.0
2014-10-22 10:30:00,48.65,48.68,48.56,48.63,403500.0,39.1139,39.138,39.0415,39.0978,403500.0
2014-10-22 11:00:00,48.63,48.75,48.6,48.69,422000.0,39.0978,39.1943,39.0737,39.1461,422000.0
2014-10-22 11:30:00,48.7,48.8,48.66,48.72,882700.0,39.1541,39.2345,39.1219,39.1702,882700.0
2014-10-22 12:00:00,48.72,48.74,48.49,48.53,320300.0,39.1702,39.1863,38.9853,39.0174,320300.0
2014-10-22 12:30:00,48.53,48.53,48.29,48.46,417900.0,39.0174,39.0174,38.8245,38.9612,417900.0
2014-10-22 13:00:00,48.46,48.55,48.27,48.31,635700.0,38.9612,39.0335,38.8084,38.8406,635700.0
2014-10-22 13:30:00,48.31,48.32,48.19,48.2,323400.0,38.8406,38.8486,38.7441,38.7521,323400.0
2014-10-22 14:00:00,48.19,48.26,48.11,48.15,348500.0,38.7441,38.8004,38.6798,38.7119,348500.0
2014-10-22 14:30:00,48.16,48.29,48.05,48.29,463300.0,38.72,38.8245,38.6315,38.8245,463300.0
2014-10-22 15:00:00,48.29,48.3,48.14,48.17,419600.0,38.8245,38.8325,38.7039,38.728,419600.0
2014-10-22 15:30:00,48.17,48.17,47.93,47.96,1192400.0,38.728,38.728,38.535,38.5592,1192400.0
2014-10-23 09:30:00,48.31,48.45,47.79,47.82,1055500.0,38.8406,38.9531,38.4225,38.4466,1055500.0
2014-10-23 10:00:00,47.82,48.24,47.82,48.01,858000.0,38.4466,38.7843,38.4466,38.5994,858000.0
2014-10-23 10:30:00,48.01,48.11,47.97,48.04,233100.0,38.5994,38.6798,38.5672,38.6235,233100.0
2014-10-23 11:00:00,48.04,48.18,48.0,48.07,274200.0,38.6235,38.736,38.5913,38.6476,274200.0
2014-10-23 11:30:00,48.06,48.12,48.02,48.09,201700.0,38.6396,38.6878,38.6074,38.6637,201700.0
2014-10-23 12:00:00,48.09,48.17,48.07,48.13,222200.0,38.6637,38.728,38.6476,38.6958,222200.0
2014-10-23 12:30:00,48.13,48.13,48.03,48.07,157600.0,38.6958,38.6958,38.6154,38.6476,157600.0
2014-10-23 13:00:00,48.06,48.14,48.03,48.09,128700.0,38.6396,38.7039,38.6154,38.6637,128700.0
2014-10-23 13:30:00,48.1,48.15,48.08,48.09,181800.0,38.6717,38.7119,38.6556,38.6637,181800.0
2014-10-23 14:00:00,48.1,48.26,48.1,48.24,170200.0,38.6717,38.8004,38.6717,38.7843,170200.0
2014-10-23 14:30:00,48.23,48.25,47.94,48.07,666400.0,38.7762,38.7923,38.5431,38.6476,666400.0
2014-10-23 15:00:00,48.07,48.07,47.92,47.95,1923200.0,38.6476,38.6476,38.527,38.5511,1923200.0
2014-10-23 15:30:00,47.95,48.12,47.85,47.92,4965500.0,38.5511,38.6878,38.4707,38.527,4965500.0
2014-10-24 09:30:00,48.01,48.1,47.71,47.71,1793400.0,38.5994,38.6717,38.3582,38.3582,1793400.0
2014-10-24 10:00:00,47.71,47.85,47.57,47.84,993600.0,38.3582,38.4707,38.2456,38.4627,993600.0
2014-10-24 10:30:00,47.83,48.0,47.83,47.98,437100.0,38.4546,38.5913,38.4546,38.5752,437100.0
2014-10-24 11:00:00,47.97,48.06,47.94,48.04,281300.0,38.5672,38.6396,38.5431,38.6235,281300.0
2014-10-24 11:30:00,48.05,48.2,48.03,48.15,259200.0,38.6315,38.7521,38.6154,38.7119,259200.0
2014-10-24 12:00:00,48.14,48.25,48.12,48.16,233100.0,38.7039,38.7923,38.6878,38.72,233100.0
2014-10-24 12:30:00,48.16,48.19,48.05,48.09,267100.0,38.72,38.7441,38.6315,38.6637,267100.0
2014-10-24 13:00:00,48.09,48.14,48.02,48.09,233300.0,38.6637,38.7039,38.6074,38.6637,233300.0
2014-10-24 13:30:00,48.09,48.16,48.07,48.09,202300.0,38.6637,38.72,38.6476,38.6637,202300.0
2014-10-24 14:00:00,48.09,48.15,48.07,48.12,237700.0,38.6637,38.7119,38.6476,38.6878,237700.0
2014-10-24 14:30:00,48.13,48.21,48.1,48.16,188800.0,38.6958,38.7602,38.6717,38.72,188800.0
2014-10-24 15:00:00,48.16,48.25,48.16,48.23,359200.0,38.72,38.7923,38.72,38.7762,359200.0
2014-10-24 15:30:00,48.23,48.33,48.21,48.27,760800.0,38.7762,38.8566,38.7602,38.8084,760800.0
2014-10-27 09:30:00,47.85,47.95,47.17,47.32,2927100.0,38.4707,38.5511,37.924,38.0446,2927100.0
2014-10-27 10:00:00,47.32,47.44,47.21,47.3,2659900.0,38.0446,38.1411,37.9562,38.0285,2659900.0
2014-10-27 10:30:00,47.3,47.43,47.17,47.36,1534300.0,38.0285,38.133,37.924,38.0768,1534300.0
2014-10-27 11:00:00,47.37,47.56,47.34,47.37,3930600.0,38.0848,38.2376,38.0607,38.0848,3930600.0
2014-10-27 11:30:00,47.37,47.39,47.21,47.23,1339200.0,38.0848,38.1009,37.9562,37.9722,1339200.0
2014-10-27 12:00:00,47.25,47.34,47.23,47.25,1268600.0,37.9883,38.0607,37.9722,37.9883,1268600.0
2014-10-27 12:30:00,47.25,47.31,47.16,47.27,1999000.0,37.9883,38.0366,37.916,38.0044,1999000.0
2014-10-27 13:00:00,47.28,47.44,47.28,47.38,3585700.0,38.0124,38.1411,38.0124,38.0928,3585700.0
2014-10-27 13:30:00,47.39,47.4,47.33,47.4,499900.0,38.1009,38.1089,38.0526,38.1089,499900.0
2014-10-27 14:00:00,47.4,47.43,47.31,47.36,306600.0,38.1089,38.133,38.0366,38.0768,306600.0
2014-10-27 14:30:00,47.35,47.36,47.12,47.15,533900.0,38.0687,38.0768,37.8838,37.9079,533900.0
2014-10-27 15:00:00,47.16,47.22,47.08,47.11,1711900.0,37.916,37.9642,37.8517,37.8758,1711900.0
2014-10-27 15:30:00,47.11,47.36,47.09,47.28,2929000.0,37.8758,38.0768,37.8597,38.0124,2929000.0
2014-10-28 09:30:00,47.57,47.78,47.38,47.56,1317000.0,38.2456,38.4144,38.0928,38.2376,1317000.0
2014-10-28 10:00:00,47.55,47.67,47.44,47.49,631000.0,38.2295,38.326,38.1411,38.1813,631000.0
2014-10-28 10:30:00,47.48,47.6,47.46,47.54,498800.0,38.1732,38.2697,38.1572,38.2215,498800.0
2014-10-28 11:00:00,47.54,47.66,47.53,47.58,435900.0,38.2215,38.318,38.2134,38.2536,435900.0
2014-10-28 11:30:00,47.59,47.6,47.5,47.51,252100.0,38.2617,38.2697,38.1893,38.1974,252100.0
2014-10-28 12:00:00,47.52,47.57,47.5,47.53,316000.0,38.2054,38.2456,38.1893,38.2134,316000.0
2014-10-28 12:30:00,47.53,47.54,47.44,47.47,344400.0,38.2134,38.2215,38.1411,38.1652,344400.0
2014-10-28 13:00:00,47.47,47.51,47.45,47.47,354500.0,38.1652,38.1974,38.1491,38.1652,354500.0
2014-10-28 13:30:00,47.48,47.59,47.46,47.57,258300.0,38.1732,38.2617,38.1572,38.2456,258300.0
2014-10-28 14:00:00,47.57,47.63,47.53,47.63,499100.0,38.2456,38.2938,38.2134,38.2938,499100.0
2014-10-28 14:30:00,47.63,47.65,47.55,47.59,706800.0,38.2938,38.3099,38.2295,38.2617,706800.0
2014-10-28 15:00:00,47.59,47.7,47.59,47.68,485700.0,38.2617,38.3501,38.2617,38.334,485700.0
2014-10-28 15:30:00,47.68,47.76,47.64,47.74,1225600.0,38.334,38.3984,38.3019,38.3823,1225600.0
2014-10-29 09:30:00,47.73,47.8,47.34,47.47,1807200.0,38.3742,38.4305,38.0607,38.1652,1807200.0
2014-10-29 10:00:00,47.47,47.48,47.01,47.04,1165200.0,38.1652,38.1732,37.7954,37.8195,1165200.0
2014-10-29 10:30:00,47.04,47.27,46.95,47.04,1768800.0,37.8195,38.0044,37.7471,37.8195,1768800.0
2014-10-29 11:00:00,47.05,47.22,46.99,47.19,1250300.0,37.8275,37.9642,37.7793,37.9401,1250300.0
2014-10-29 11:30:00,47.19,47.26,47.14,47.26,601200.0,37.9401,37.9964,37.8999,37.9964,601200.0
2014-10-29 12:00:00,47.26,47.27,47.09,47.12,478600.0,37.9964,38.0044,37.8597,37.8838,478600.0
2014-10-29 12:30:00,47.12,47.2,47.11,47.18,383600.0,37.8838,37.9481,37.8758,37.932,383600.0
2014-10-29 13:00:00,47.18,47.33,47.16,47.29,337000.0,37.932,38.0526,37.916,38.0205,337000.0
2014-10-29 13:30:00,47.29,47.3,47.17,47.25,524500.0,38.0205,38.0285,37.924,37.9883,524500.0
2014-10-29 14:00:00,47.25,47.25,46.84,47.08,2888100.0,37.9883,37.9883,37.6587,37.8517,2888100.0
2014-10-29 14:30:00,47.08,47.17,46.97,47.08,1917500.0,37.8517,37.924,37.7632,37.8517,1917500.0
2014-10-29 15:00:00,47.08,47.09,46.83,47.02,2851900.0,37.8517,37.8597,37.6507,37.8034,2851900.0
2014-10-29 15:30:00,47.03,47.25,47.01,47.15,2116100.0,37.8115,37.9883,37.7954,37.9079,2116100.0
2014-10-30 09:30:00,46.97,47.3,46.97,47.07,1189800.0,37.7632,38.0285,37.7632,37.8436,1189800.0
2014-10-30 10:00:00,47.07,47.35,47.01,47.32,880400.0,37.8436,38.0687,37.7954,38.0446,880400.0
2014-10-30 10:30:00,47.32,47.36,47.15,47.28,315600.0,38.0446,38.0768,37.9079,38.0124,315600.0
2014-10-30 11:00:00,47.28,47.47,47.27,47.39,977100.0,38.0124,38.1652,38.0044,38.1009,977100.0
2014-10-30 11:30:00,47.4,47.49,47.33,47.47,139500.0,38.1089,38.1813,38.0526,38.1652,139500.0
2014-10-30 12:00:00,47.47,47.49,47.42,47.48,174100.0,38.1652,38.1813,38.125,38.1732,174100.0
2014-10-30 12:30:00,47.47,47.53,47.43,47.47,343900.0,38.1652,38.2134,38.133,38.1652,343900.0
2014-10-30 13:00:00,47.47,47.6,47.45,47.57,258800.0,38.1652,38.2697,38.1491,38.2456,258800.0
2014-10-30 13:30:00,47.57,47.76,47.5,47.71,279300.0,38.2456,38.3984,38.1893,38.3582,279300.0
2014-10-30 14:00:00,47.72,47.74,47.6,47.61,330400.0,38.3662,38.3823,38.2697,38.2778,330400.0
2014-10-30 14:30:00,47.61,47.66,47.44,47.49,400600.0,38.2778,38.318,38.1411,38.1813,400600.0
2014-10-30 15:00:00,47.49,47.55,47.42,47.45,170300.0,38.1813,38.2295,38.125,38.1491,170300.0
2014-10-30 15:30:00,47.46,47.55,47.42,47.51,1014500.0,38.1572,38.2295,38.125,38.1974,1014500.0
2014-10-31 09:30:00,47.91,48.07,47.74,47.82,1237700.0,38.519,38.6476,38.3823,38.4466,1237700.0
2014-10-31 10:00:00,47.82,48.06,47.8,48.06,697100.0,38.4466,38.6396,38.4305,38.6396,697100.0
2014-10-31 10:30:00,48.05,48.11,48.02,48.05,532600.0,38.6315,38.6798,38.6074,38.6315,532600.0
2014-10-31 11:00:00,48.05,48.16,48.04,48.11,240200.0,38.6315,38.72,38.6235,38.6798,240200.0
2014-10-31 11:30:00,48.12,48.14,48.04,48.09,154900.0,38.6878,38.7039,38.6235,38.6637,154900.0
2014-10-31 12:00:00,48.09,48.09,47.91,47.98,265700.0,38.6637,38.6637,38.519,38.5752,265700.0
2014-10-31 12:30:00,47.98,48.07,47.96,48.07,325900.0,38.5752,38.6476,38.5592,38.6476,325900.0
2014-10-31 13:00:00,48.06,48.12,48.04,48.05,163900.0,38.6396,38.6878,38.6235,38.6315,163900.0
2014-10-31 13:30:00,48.06,48.21,48.01,48.07,516400.0,38.6396,38.7602,38.5994,38.6476,516400.0
2014-10-31 14:00:00,48.07,48.16,48.05,48.16,392100.0,38.6476,38.72,38.6315,38.72,392100.0
2014-10-31 14:30:00,48.16,48.2,48.13,48.18,630900.0,38.72,38.7521,38.6958,38.736,630900.0
2014-10-31 15:00:00,48.17,48.28,48.14,48.27,774800.0,38.728,38.8164,38.7039,38.8084,774800.0
2014-10-31 15:30:00,48.28,48.42,48.27,48.39,1979100.0,38.8164,38.929,38.8084,38.9049,1979100.0
2014-11-03 09:30:00,48.42,48.6,48.06,48.07,1401500.0,38.929,39.0737,38.6396,38.6476,1401500.0
2014-11-03 10:00:00,48.09,48.16,47.89,48.0,692700.0,38.6637,38.72,38.5029,38.5913,692700.0
2014-11-03 10:30:00,48.0,48.17,47.99,48.16,639500.0,38.5913,38.728,38.5833,38.72,639500.0
2014-11-03 11:00:00,48.16,48.22,48.12,48.19,701200.0,38.72,38.7682,38.6878,38.7441,701200.0
2014-11-03 11:30:00,48.19,48.29,48.17,48.25,518600.0,38.7441,38.8245,38.728,38.7923,518600.0
2014-11-03 12:00:00,48.26,48.31,48.22,48.31,482300.0,38.8004,38.8406,38.7682,38.8406,482300.0
2014-11-03 12:30:00,48.31,48.47,48.31,48.46,317800.0,38.8406,38.9692,38.8406,38.9612,317800.0
2014-11-03 13:00:00,48.46,48.46,48.37,48.45,378400.0,38.9612,38.9612,38.8888,38.9531,378400.0
2014-11-03 13:30:00,48.45,48.47,48.37,48.37,1093400.0,38.9531,38.9692,38.8888,38.8888,1093400.0
2014-11-03 14:00:00,48.37,48.38,48.25,48.25,463300.0,38.8888,38.8968,38.7923,38.7923,463300.0
2014-11-03 14:30:00,48.25,48.25,48.06,48.06,2194500.0,38.7923,38.7923,38.6396,38.6396,2194500.0
2014-11-03 15:00:00,48.06,48.13,47.94,47.96,1117300.0,38.6396,38.6958,38.5431,38.5592,1117300.0
2014-11-03 15:30:00,47.96,48.07,47.96,48.05,1440900.0,38.5592,38.6476,38.5592,38.6315,1440900.0
2014-11-04 09:30:00,47.93,48.04,47.83,47.89,1273600.0,38.535,38.6235,38.4546,38.5029,1273600.0
2014-11-04 10:00:00,47.89,48.01,47.76,47.78,454400.0,38.5029,38.5994,38.3984,38.4144,454400.0
2014-11-04 10:30:00,47.77,47.77,47.45,47.46,769300.0,38.4064,38.4064,38.1491,38.1572,769300.0
2014-11-04 11:00:00,47.46,47.61,47.42,47.57,727400.0,38.1572,38.2778,38.125,38.2456,727400.0
2014-11-04 11:30:00,47.58,47.58,47.42,47.44,1746800.0,38.2536,38.2536,38.125,38.1411,1746800.0
2014-11-04 12:00:00,47.44,47.52,47.44,47.5,706100.0,38.1411,38.2054,38.1411,38.1893,706100.0
2014-11-04 12:30:00,47.51,47.52,47.44,47.48,748800.0,38.1974,38.2054,38.1411,38.1732,748800.0
2014-11-04 13:00:00,47.5,47.51,47.38,47.39,535400.0,38.1893,38.1974,38.0928,38.1009,535400.0
2014-11-04 13:30:00,47.39,47.61,47.34,47.59,768100.0,38.1009,38.2778,38.0607,38.2617,768100.0
2014-11-04 14:00:00,47.6,47.63,47.45,47.49,875100.0,38.2697,38.2938,38.1491,38.1813,875100.0
2014-11-04 14:30:00,47.48,47.54,47.43,47.54,366600.0,38.1732,38.2215,38.133,38.2215,366600.0
2014-11-04 15:00:00,47.55,47.59,47.49,47.54,461600.0,38.2295,38.2617,38.1813,38.2215,461600.0
2014-11-04 15:30:00,47.54,47.56,47.5,47.54,1015700.0,38.2215,38.2376,38.1893,38.2215,1015700.0
2014-11-05 09:30:00,47.66,47.85,47.63,47.85,757600.0,38.318,38.4707,38.2938,38.4707,757600.0
2014-11-05 10:00:00,47.84,47.94,47.78,47.91,777800.0,38.4627,38.5431,38.4144,38.519,777800.0
2014-11-05 10:30:00,47.91,48.11,47.85,48.05,374600.0,38.519,38.6798,38.4707,38.6315,374600.0
2014-11-05 11:00:00,48.05,48.1,47.92,47.92,315000.0,38.6315,38.6717,38.527,38.527,315000.0
2014-11-05 11:30:00,47.92,47.96,47.8,47.96,610900.0,38.527,38.5592,38.4305,38.5592,610900.0
2014-11-05 12:00:00,47.95,47.98,47.84,47.88,1111300.0,38.5511,38.5752,38.4627,38.4948,1111300.0
2014-11-05 12:30:00,47.88,47.96,47.87,47.9,156000.0,38.4948,38.5592,38.4868,38.5109,156000.0
2014-11-05 13:00:00,47.9,47.98,47.89,47.94,190400.0,38.5109,38.5752,38.5029,38.5431,190400.0
2014-11-05 13:30:00,47.94,47.97,47.79,47.85,262600.0,38.5431,38.5672,38.4225,38.4707,262600.0
2014-11-05 14:00:00,47.85,47.94,47.83,47.94,238400.0,38.4707,38.5431,38.4546,38.5431,238400.0
2014-11-05 14:30:00,47.94,48.02,47.93,48.02,184900.0,38.5431,38.6074,38.535,38.6074,184900.0
2014-11-05 15:00:00,48.02,48.03,47.95,47.99,235100.0,38.6074,38.6154,38.5511,38.5833,235100.0
2014-11-05 15:30:00,47.98,48.04,47.97,48.02,630600.0,38.5752,38.6235,38.5672,38.6074,630600.0
2014-11-06 09:30:00,47.86,48.2,47.86,48.11,770600.0,38.4788,38.7521,38.4788,38.6798,770600.0
2014-11-06 10:00:00,48.12,48.15,47.87,48.09,662000.0,38.6878,38.7119,38.4868,38.6637,662000.0
2014-11-06 10:30:00,48.09,48.25,48.02,48.24,281900.0,38.6637,38.7923,38.6074,38.7843,281900.0
2014-11-06 11:00:00,48.23,48.33,48.21,48.33,273600.0,38.7762,38.8566,38.7602,38.8566,273600.0
2014-11-06 11:30:00,48.33,48.43,48.27,48.36,122100.0,38.8566,38.937,38.8084,38.8808,122100.0
2014-11-06 12:00:00,48.36,48.43,48.31,48.42,111000.0,38.8808,38.937,38.8406,38.929,111000.0
2014-11-06 12:30:00,48.42,48.42,48.31,48.33,92400.0,38.929,38.929,38.8406,38.8566,92400.0
2014-11-06 13:00:00,48.34,48.48,48.34,48.48,105100.0,38.8647,38.9772,38.8647,38.9772,105100.0
2014-11-06 13:30:00,48.48,48.51,48.41,48.44,227200.0,38.9772,39.0014,38.921,38.9451,227200.0
2014-11-06 14:00:00,48.45,48.47,48.39,48.41,156700.0,38.9531,38.9692,38.9049,38.921,156700.0
2014-11-06 14:30:00,48.41,48.42,48.34,48.41,127100.0,38.921,38.929,38.8647,38.921,127100.0
2014-11-06 15:00:00,48.42,48.45,48.37,48.43,109800.0,38.929,38.9531,38.8888,38.937,109800.0
2014-11-06 15:30:00,48.43,48.47,48.4,48.42,513600.0,38.937,38.9692,38.9129,38.929,513600.0
2014-11-07 09:30:00,48.46,48.72,48.46,48.5,903900.0,38.9612,39.1702,38.9612,38.9933,903900.0
2014-11-07 10:00:00,48.49,48.66,48.47,48.51,549100.0,38.9853,39.1219,38.9692,39.0014,549100.0
2014-11-07 10:30:00,48.51,48.6,48.43,48.54,272600.0,39.0014,39.0737,38.937,39.0255,272600.0
2014-11-07 11:00:00,48.55,48.65,48.53,48.64,389800.0,39.0335,39.1139,39.0174,39.1059,389800.0
2014-11-07 11:30:00,48.65,48.69,48.6,48.66,194800.0,39.1139,39.1461,39.0737,39.1219,194800.0
2014-11-07 12:00:00,48.66,48.67,48.6,48.62,108200.0,39.1219,39.13,39.0737,39.0898,108200.0
2014-11-07 12:30:00,48.62,48.65,48.58,48.65,119000.0,39.0898,39.1139,39.0576,39.1139,119000.0
2014-11-07 13:00:00,48.64,48.67,48.61,48.62,87500.0,39.1059,39.13,39.0817,39.0898,87500.0
2014-11-07 13:30:00,48.62,48.71,48.62,48.68,115900.0,39.0898,39.1621,39.0898,39.138,115900.0
2014-11-07 14:00:00,48.68,48.72,48.62,48.63,124400.0,39.138,39.1702,39.0898,39.0978,124400.0
2014-11-07 14:30:00,48.63,48.64,48.57,48.6,188700.0,39.0978,39.1059,39.0496,39.0737,188700.0
2014-11-07 15:00:00,48.6,48.64,48.52,48.53,376800.0,39.0737,39.1059,39.0094,39.0174,376800.0
2014-11-07 15:30:00,48.53,48.64,48.52,48.64,1000800.0,39.0174,39.1059,39.0094,39.1059,1000800.0
2014-11-10 09:30:00,48.62,48.8,48.6,48.74,518800.0,39.0898,39.2345,39.0737,39.1863,518800.0
2014-11-10 10:00:00,48.73,48.75,48.5,48.52,554000.0,39.1782,39.1943,38.9933,39.0094,554000.0
2014-11-10 10:30:00,48.52,48.73,48.51,48.69,199800.0,39.0094,39.1782,39.0014,39.1461,199800.0
2014-11-10 11:00:00,48.69,48.7,48.53,48.56,296300.0,39.1461,39.1541,39.0174,39.0415,296300.0
2014-11-10 11:30:00,48.57,48.63,48.55,48.58,151800.0,39.0496,39.0978,39.0335,39.0576,151800.0
2014-11-10 12:00:00,48.58,48.68,48.58,48.62,108000.0,39.0576,39.138,39.0576,39.0898,108000.0
2014-11-10 12:30:00,48.63,48.77,48.62,48.76,186600.0,39.0978,39.2104,39.0898,39.2023,186600.0
2014-11-10 13:00:00,48.77,48.77,48.72,48.76,161700.0,39.2104,39.2104,39.1702,39.2023,161700.0
2014-11-10 13:30:00,48.76,48.77,48.71,48.72,64800.0,39.2023,39.2104,39.1621,39.1702,64800.0
2014-11-10 14:00:00,48.72,48.76,48.69,48.74,114900.0,39.1702,39.2023,39.1461,39.1863,114900.0
2014-11-10 14:30:00,48.75,48.76,48.71,48.76,370900.0,39.1943,39.2023,39.1621,39.2023,370900.0
2014-11-10 15:00:00,48.76,48.8,48.74,48.74,134900.0,39.2023,39.2345,39.1863,39.1863,134900.0
2014-11-10 15:30:00,48.74,48.78,48.73,48.77,504000.0,39.1863,39.2184,39.1782,39.2104,504000.0
2014-11-11 09:30:00,48.75,48.94,48.69,48.92,1280000.0,39.1943,39.3471,39.1461,39.331,1280000.0
2014-11-11 10:00:00,48.92,49.0,48.89,49.0,285900.0,39.331,39.3953,39.3069,39.3953,285900.0
2014-11-11 10:30:00,49.01,49.03,48.94,49.02,174800.0,39.4033,39.4194,39.3471,39.4114,174800.0
2014-11-11 11:00:00,49.02,49.03,48.96,48.97,346900.0,39.4114,39.4194,39.3631,39.3712,346900.0
2014-11-11 11:30:00,48.97,48.98,48.89,48.91,132600.0,39.3712,39.3792,39.3069,39.3229,132600.0
2014-11-11 12:00:00,48.91,48.91,48.83,48.88,202600.0,39.3229,39.3229,39.2586,39.2988,202600.0
2014-11-11 12:30:00,48.87,48.92,48.87,48.9,56600.0,39.2908,39.331,39.2908,39.3149,56600.0
2014-11-11 13:00:00,48.9,48.93,48.86,48.89,120200.0,39.3149,39.339,39.2827,39.3069,120200.0
2014-11-11 13:30:00,48.88,48.95,48.87,48.94,100100.0,39.2988,39.3551,39.2908,39.3471,100100.0
2014-11-11 14:00:00,48.94,49.05,48.94,49.02,181900.0,39.3471,39.4355,39.3471,39.4114,181900.0
2014-11-11 14:30:00,49.02,49.03,48.98,49.0,137300.0,39.4114,39.4194,39.3792,39.3953,137300.0
2014-11-11 15:00:00,48.99,49.01,48.94,48.95,115300.0,39.3873,39.4033,39.3471,39.3551,115300.0
2014-11-11 15:30:00,48.95,49.02,48.94,49.01,348500.0,39.3551,39.4114,39.3471,39.4033,348500.0
2014-11-12 09:30:00,49.05,49.15,48.97,49.12,666100.0,39.4355,39.5159,39.3712,39.4918,666100.0
2014-11-12 10:00:00,49.12,49.25,49.11,49.17,264500.0,39.4918,39.5963,39.4837,39.532,264500.0
2014-11-12 10:30:00,49.16,49.16,48.97,48.97,148200.0,39.5239,39.5239,39.3712,39.3712,148200.0
2014-11-12 11:00:00,48.98,49.0,48.9,48.97,296500.0,39.3792,39.3953,39.3149,39.3712,296500.0
2014-11-12 11:30:00,48.97,49.05,48.93,49.0,375400.0,39.3712,39.4355,39.339,39.3953,375400.0
2014-11-12 12:00:00,49.01,49.02,48.94,48.98,141200.0,39.4033,39.4114,39.3471,39.3792,141200.0
2014-11-12 12:30:00,48.98,49.02,48.93,49.01,135500.0,39.3792,39.4114,39.339,39.4033,135500.0
2014-11-12 13:00:00,49.01,49.05,48.97,49.05,81100.0,39.4033,39.4355,39.3712,39.4355,81100.0
2014-11-12 13:30:00,49.05,49.09,49.03,49.05,135200.0,39.4355,39.4677,39.4194,39.4355,135200.0
2014-11-12 14:00:00,49.04,49.15,49.04,49.13,106800.0,39.4275,39.5159,39.4275,39.4998,106800.0
2014-11-12 14:30:00,49.13,49.13,49.01,49.02,131900.0,39.4998,39.4998,39.4033,39.4114,131900.0
2014-11-12 15:00:00,49.03,49.11,49.0,49.11,240500.0,39.4194,39.4837,39.3953,39.4837,240500.0
2014-11-12 15:30:00,49.12,49.16,49.09,49.14,779100.0,39.4918,39.5239,39.4677,39.5079,779100.0
2014-11-13 09:30:00,49.18,49.53,49.18,49.47,1014400.0,39.54,39.8214,39.54,39.7732,1014400.0
2014-11-13 10:00:00,49.45,49.45,49.33,49.4,217600.0,39.7571,39.7571,39.6606,39.7169,217600.0
2014-11-13 10:30:00,49.4,49.42,49.33,49.33,173800.0,39.7169,39.733,39.6606,39.6606,173800.0
2014-11-13 11:00:00,49.34,49.34,49.17,49.17,318700.0,39.6687,39.6687,39.532,39.532,318700.0
2014-11-13 11:30:00,49.17,49.17,49.02,49.1,122700.0,39.532,39.532,39.4114,39.4757,122700.0
2014-11-13 12:00:00,49.11,49.18,49.07,49.16,105700.0,39.4837,39.54,39.4516,39.5239,105700.0
2014-11-13 12:30:00,49.16,49.2,49.11,49.11,75000.0,39.5239,39.5561,39.4837,39.4837,75000.0
2014-11-13 13:00:00,49.11,49.12,48.92,48.95,216500.0,39.4837,39.4918,39.331,39.3551,216500.0
2014-11-13 13:30:00,48.95,48.97,48.87,48.96,185700.0,39.3551,39.3712,39.2908,39.3631,185700.0
2014-11-13 14:00:00,48.96,49.08,48.94,48.98,151400.0,39.3631,39.4596,39.3471,39.3792,151400.0
2014-11-13 14:30:00,48.98,49.12,48.98,49.1,246300.0,39.3792,39.4918,39.3792,39.4757,246300.0
2014-11-13 15:00:00,49.09,49.16,49.05,49.05,152600.0,39.4677,39.5239,39.4355,39.4355,152600.0
2014-11-13 15:30:00,49.05,49.23,49.03,49.15,643100.0,39.4355,39.5802,39.4194,39.5159,643100.0
2014-11-14 09:30:00,49.14,49.29,49.08,49.2,717800.0,39.5079,39.6285,39.4596,39.5561,717800.0
2014-11-14 10:00:00,49.2,49.39,49.2,49.23,540300.0,39.5561,39.7089,39.5561,39.5802,540300.0
2014-11-14 10:30:00,49.24,49.28,49.19,49.19,223400.0,39.5883,39.6204,39.5481,39.5481,223400.0
2014-11-14 11:00:00,49.19,49.2,49.13,49.15,154000.0,39.5481,39.5561,39.4998,39.5159,154000.0
2014-11-14 11:30:00,49.14,49.17,49.11,49.17,160000.0,39.5079,39.532,39.4837,39.532,160000.0
2014-11-14 12:00:00,49.17,49.25,49.17,49.22,213600.0,39.532,39.5963,39.532,39.5722,213600.0
2014-11-14 12:30:00,49.22,49.23,49.18,49.18,82300.0,39.5722,39.5802,39.54,39.54,82300.0
2014-11-14 13:00:00,49.18,49.23,49.15,49.18,78200.0,39.54,39.5802,39.5159,39.54,78200.0
2014-11-14 13:30:00,49.18,49.2,49.16,49.17,93600.0,39.54,39.5561,39.5239,39.532,93600.0
2014-11-14 14:00:00,49.16,49.25,49.15,49.23,118400.0,39.5239,39.5963,39.5159,39.5802,118400.0
2014-11-14 14:30:00,49.23,49.26,49.2,49.22,99800.0,39.5802,39.6043,39.5561,39.5722,99800.0
2014-11-14 15:00:00,49.22,49.28,49.21,49.27,133600.0,39.5722,39.6204,39.5641,39.6124,133600.0
2014-11-14 15:30:00,49.27,49.32,49.24,49.3,414300.0,39.6124,39.6526,39.5883,39.6365,414300.0
2014-11-17 09:30:00,49.25,49.33,49.18,49.26,415300.0,39.5963,39.6606,39.54,39.6043,415300.0
2014-11-17 10:00:00,49.27,49.32,49.14,49.3,426400.0,39.6124,39.6526,39.5079,39.6365,426400.0
2014-11-17 10:30:00,49.3,49.32,49.23,49.3,174700.0,39.6365,39.6526,39.5802,39.6365,174700.0
2014-11-17 11:00:00,49.29,49.29,49.15,49.15,102400.0,39.6285,39.6285,39.5159,39.5159,102400.0
2014-11-17 11:30:00,49.15,49.17,49.1,49.13,338400.0,39.5159,39.532,39.4757,39.4998,338400.0
2014-11-17 12:00:00,49.12,49.2,49.1,49.19,84000.0,39.4918,39.5561,39.4757,39.5481,84000.0
2014-11-17 12:30:00,49.19,49.24,49.17,49.18,51000.0,39.5481,39.5883,39.532,39.54,51000.0
2014-11-17 13:00:00,49.18,49.31,49.17,49.27,72400.0,39.54,39.6445,39.532,39.6124,72400.0
2014-11-17 13:30:00,49.28,49.3,49.24,49.28,87300.0,39.6204,39.6365,39.5883,39.6204,87300.0
2014-11-17 14:00:00,49.28,49.34,49.27,49.3,92100.0,39.6204,39.6687,39.6124,39.6365,92100.0
2014-11-17 14:30:00,49.29,49.34,49.28,49.29,92700.0,39.6285,39.6687,39.6204,39.6285,92700.0
2014-11-17 15:00:00,49.28,49.33,49.26,49.26,202300.0,39.6204,39.6606,39.6043,39.6043,202300.0
2014-11-17 15:30:00,49.27,49.33,49.25,49.29,371300.0,39.6124,39.6606,39.5963,39.6285,371300.0
2014-11-18 09:30:00,49.29,49.63,49.29,49.55,722400.0,39.6285,39.9018,39.6285,39.8375,722400.0
2014-11-18 10:00:00,49.56,49.68,49.56,49.64,268800.0,39.8455,39.942,39.8455,39.9099,268800.0
2014-11-18 10:30:00,49.64,49.72,49.59,49.71,344500.0,39.9099,39.9742,39.8697,39.9661,344500.0
2014-11-18 11:00:00,49.72,49.77,49.7,49.74,154400.0,39.9742,40.0144,39.9581,39.9903,154400.0
2014-11-18 11:30:00,49.75,49.79,49.73,49.74,522300.0,39.9983,40.0305,39.9822,39.9903,522300.0
2014-11-18 12:00:00,49.75,49.75,49.71,49.71,361400.0,39.9983,39.9983,39.9661,39.9661,361400.0
2014-11-18 12:30:00,49.71,49.76,49.71,49.75,210700.0,39.9661,40.0063,39.9661,39.9983,210700.0
2014-11-18 13:00:00,49.75,49.83,49.72,49.81,231600.0,39.9983,40.0626,39.9742,40.0465,231600.0
2014-11-18 13:30:00,49.8,49.83,49.77,49.8,204100.0,40.0385,40.0626,40.0144,40.0385,204100.0
2014-11-18 14:00:00,49.8,49.89,49.8,49.89,176500.0,40.0385,40.1109,40.0385,40.1109,176500.0
2014-11-18 14:30:00,49.88,49.9,49.84,49.84,189800.0,40.1028,40.1189,40.0707,40.0707,189800.0
2014-11-18 15:00:00,49.84,49.91,49.84,49.88,117400.0,40.0707,40.1269,40.0707,40.1028,117400.0
2014-11-18 15:30:00,49.89,49.89,49.82,49.87,1191000.0,40.1109,40.1109,40.0546,40.0948,1191000.0
2014-11-19 09:30:00,49.83,49.96,49.74,49.87,663000.0,40.0626,40.1671,39.9903,40.0948,663000.0
2014-11-19 10:00:00,49.87,49.87,49.66,49.69,661900.0,40.0948,40.0948,39.9259,39.9501,661900.0
2014-11-19 10:30:00,49.68,49.75,49.64,49.7,540400.0,39.942,39.9983,39.9099,39.9581,540400.0
2014-11-19 11:00:00,49.69,49.71,49.62,49.64,288500.0,39.9501,39.9661,39.8938,39.9099,288500.0
2014-11-19 11:30:00,49.65,49.74,49.65,49.73,231300.0,39.9179,39.9903,39.9179,39.9822,231300.0
2014-11-19 12:00:00,49.72,49.77,49.71,49.74,161800.0,39.9742,40.0144,39.9661,39.9903,161800.0
2014-11-19 12:30:00,49.75,49.77,49.7,49.77,77100.0,39.9983,40.0144,39.9581,40.0144,77100.0
2014-11-19 13:00:00,49.78,49.8,49.74,49.77,84300.0,40.0224,40.0385,39.9903,40.0144,84300.0
2014-11-19 13:30:00,49.78,49.8,49.72,49.77,112800.0,40.0224,40.0385,39.9742,40.0144,112800.0
2014-11-19 14:00:00,49.78,49.9,49.74,49.75,315200.0,40.0224,40.1189,39.9903,39.9983,315200.0
2014-11-19 14:30:00,49.76,49.82,49.7,49.76,305200.0,40.0063,40.0546,39.9581,40.0063,305200.0
2014-11-19 15:00:00,49.76,49.86,49.73,49.8,262400.0,40.0063,40.0867,39.9822,40.0385,262400.0
2014-11-19 15:30:00,49.81,49.81,49.72,49.8,497800.0,40.0465,40.0465,39.9742,40.0385,497800.0
2014-11-20 09:30:00,49.55,49.73,49.4,49.73,596500.0,39.8375,39.9822,39.7169,39.9822,596500.0
2014-11-20 10:00:00,49.73,49.91,49.72,49.88,472400.0,39.9822,40.1269,39.9742,40.1028,472400.0
2014-11-20 10:30:00,49.88,49.98,49.85,49.87,248600.0,40.1028,40.1832,40.0787,40.0948,248600.0
2014-11-20 11:00:00,49.87,50.01,49.86,49.99,254500.0,40.0948,40.2073,40.0867,40.1912,254500.0
2014-11-20 11:30:00,50.0,50.01,49.91,49.92,169100.0,40.1993,40.2073,40.1269,40.135,169100.0
2014-11-20 12:00:00,49.92,49.98,49.9,49.95,183300.0,40.135,40.1832,40.1189,40.1591,183300.0
2014-11-20 12:30:00,49.95,50.02,49.93,49.97,101200.0,40.1591,40.2154,40.143,40.1752,101200.0
2014-11-20 13:00:00,49.96,50.02,49.95,49.97,89900.0,40.1671,40.2154,40.1591,40.1752,89900.0
2014-11-20 13:30:00,49.97,50.02,49.97,50.01,117500.0,40.1752,40.2154,40.1752,40.2073,117500.0
2014-11-20 14:00:00,50.02,50.06,50.0,50.03,103700.0,40.2154,40.2475,40.1993,40.2234,103700.0
2014-11-20 14:30:00,50.03,50.05,49.98,49.98,85700.0,40.2234,40.2395,40.1832,40.1832,85700.0
2014-11-20 15:00:00,49.98,50.01,49.93,50.0,102500.0,40.1832,40.2073,40.143,40.1993,102500.0
2014-11-20 15:30:00,49.99,50.06,49.98,50.06,592300.0,40.1912,40.2475,40.1832,40.2475,592300.0
2014-11-21 09:30:00,50.7,51.01,50.7,50.92,2473100.0,40.7621,41.0113,40.7621,40.939,2473100.0
2014-11-21 10:00:00,50.92,50.95,50.84,50.89,625900.0,40.939,40.9631,40.8746,40.9148,625900.0
2014-11-21 10:30:00,50.9,50.97,50.86,50.96,1138600.0,40.9229,40.9792,40.8907,40.9711,1138600.0
2014-11-21 11:00:00,50.97,50.97,50.89,50.93,861300.0,40.9792,40.9792,40.9148,40.947,861300.0
2014-11-21 11:30:00,50.92,50.94,50.77,50.83,804000.0,40.939,40.955,40.8184,40.8666,804000.0
2014-11-21 12:00:00,50.83,50.83,50.64,50.64,307500.0,40.8666,40.8666,40.7138,40.7138,307500.0
2014-11-21 12:30:00,50.64,50.75,50.62,50.68,588400.0,40.7138,40.8023,40.6978,40.746,588400.0
2014-11-21 13:00:00,50.68,50.68,50.51,50.51,207900.0,40.746,40.746,40.6093,40.6093,207900.0
2014-11-21 13:30:00,50.51,50.6,50.48,50.59,568000.0,40.6093,40.6817,40.5852,40.6736,568000.0
2014-11-21 14:00:00,50.59,50.62,50.48,50.51,184600.0,40.6736,40.6978,40.5852,40.6093,184600.0
2014-11-21 14:30:00,50.5,50.6,50.48,50.57,198700.0,40.6013,40.6817,40.5852,40.6576,198700.0
2014-11-21 15:00:00,50.57,50.67,50.57,50.67,200000.0,40.6576,40.738,40.6576,40.738,200000.0
2014-11-21 15:30:00,50.67,50.7,50.61,50.67,834400.0,40.738,40.7621,40.6897,40.738,834400.0
2014-11-24 09:30:00,50.75,50.75,50.44,50.49,518100.0,40.8023,40.8023,40.553,40.5932,518100.0
2014-11-24 10:00:00,50.51,50.61,50.46,50.59,146700.0,40.6093,40.6897,40.5691,40.6736,146700.0
2014-11-24 10:30:00,50.59,50.62,50.52,50.56,93900.0,40.6736,40.6978,40.6174,40.6495,93900.0
2014-11-24 11:00:00,50.56,50.58,50.42,50.42,182800.0,40.6495,40.6656,40.537,40.537,182800.0
2014-11-24 11:30:00,50.42,50.48,50.41,50.46,115600.0,40.537,40.5852,40.5289,40.5691,115600.0
2014-11-24 12:00:00,50.46,50.51,50.45,50.49,71400.0,40.5691,40.6093,40.5611,40.5932,71400.0
2014-11-24 12:30:00,50.5,50.5,50.42,50.45,96000.0,40.6013,40.6013,40.537,40.5611,96000.0
2014-11-24 13:00:00,50.45,50.45,50.39,50.42,83800.0,40.5611,40.5611,40.5128,40.537,83800.0
2014-11-24 13:30:00,50.41,50.41,50.36,50.4,73500.0,40.5289,40.5289,40.4887,40.5209,73500.0
2014-11-24 14:00:00,50.4,50.47,50.4,50.47,104900.0,40.5209,40.5772,40.5209,40.5772,104900.0
2014-11-24 14:30:00,50.46,50.47,50.4,50.41,81300.0,40.5691,40.5772,40.5209,40.5289,81300.0
2014-11-24 15:00:00,50.41,50.42,50.36,50.38,95300.0,40.5289,40.537,40.4887,40.5048,95300.0
2014-11-24 15:30:00,50.39,50.44,50.38,50.43,314900.0,40.5128,40.553,40.5048,40.545,314900.0
2014-11-25 09:30:00,50.45,50.6,50.43,50.52,397600.0,40.5611,40.6817,40.545,40.6174,397600.0
2014-11-25 10:00:00,50.51,50.53,50.4,50.52,194900.0,40.6093,40.6254,40.5209,40.6174,194900.0
2014-11-25 10:30:00,50.52,50.53,50.34,50.37,152700.0,40.6174,40.6254,40.4726,40.4968,152700.0
2014-11-25 11:00:00,50.37,50.38,50.25,50.26,91600.0,40.4968,40.5048,40.4003,40.4083,91600.0
2014-11-25 11:30:00,50.27,50.41,50.26,50.4,94900.0,40.4164,40.5289,40.4083,40.5209,94900.0
2014-11-25 12:00:00,50.39,50.47,50.39,50.42,64600.0,40.5128,40.5772,40.5128,40.537,64600.0
2014-11-25 12:30:00,50.42,50.58,50.41,50.48,212800.0,40.537,40.6656,40.5289,40.5852,212800.0
2014-11-25 13:00:00,50.49,50.56,50.47,50.52,46700.0,40.5932,40.6495,40.5772,40.6174,46700.0
2014-11-25 13:30:00,50.51,50.55,50.5,50.52,76100.0,40.6093,40.6415,40.6013,40.6174,76100.0
2014-11-25 14:00:00,50.52,50.52,50.41,50.42,146300.0,40.6174,40.6174,40.5289,40.537,146300.0
2014-11-25 14:30:00,50.41,50.43,50.31,50.34,74400.0,40.5289,40.545,40.4485,40.4726,74400.0
2014-11-25 15:00:00,50.34,50.38,50.32,50.34,190900.0,40.4726,40.5048,40.4566,40.4726,190900.0
2014-11-25 15:30:00,50.34,50.35,50.22,50.25,477700.0,40.4726,40.4807,40.3762,40.4003,477700.0
2014-11-26 09:30:00,50.11,50.28,49.91,50.0,354000.0,40.2877,40.4244,40.1269,40.1993,354000.0
2014-11-26 10:00:00,50.01,50.09,49.94,50.06,181200.0,40.2073,40.2716,40.151,40.2475,181200.0
2014-11-26 10:30:00,50.06,50.07,50.0,50.02,125400.0,40.2475,40.2556,40.1993,40.2154,125400.0
2014-11-26 11:00:00,50.03,50.03,49.97,50.0,145100.0,40.2234,40.2234,40.1752,40.1993,145100.0
2014-11-26 11:30:00,50.01,50.1,50.0,50.1,75700.0,40.2073,40.2797,40.1993,40.2797,75700.0
2014-11-26 12:00:00,50.1,50.12,50.06,50.09,70900.0,40.2797,40.2958,40.2475,40.2716,70900.0
2014-11-26 12:30:00,50.09,50.12,50.08,50.1,56500.0,40.2716,40.2958,40.2636,40.2797,56500.0
2014-11-26 13:00:00,50.1,50.14,50.09,50.13,71800.0,40.2797,40.3118,40.2716,40.3038,71800.0
2014-11-26 13:30:00,50.13,50.19,50.13,50.16,142800.0,40.3038,40.352,40.3038,40.3279,142800.0
2014-11-26 14:00:00,50.16,50.22,50.15,50.19,126300.0,40.3279,40.3762,40.3199,40.352,126300.0
2014-11-26 14:30:00,50.19,50.24,50.19,50.21,45200.0,40.352,40.3922,40.352,40.3681,45200.0
2014-11-26 15:00:00,50.21,50.24,50.18,50.22,93600.0,40.3681,40.3922,40.344,40.3762,93600.0
2014-11-26 15:30:00,50.22,50.33,50.22,50.31,272000.0,40.3762,40.4646,40.3762,40.4485,272000.0
2014-11-28 09:30:00,49.81,49.86,49.39,49.51,870700.0,40.0465,40.0867,39.7089,39.8053,870700.0
2014-11-28 10:00:00,49.51,49.53,49.28,49.31,543600.0,39.8053,39.8214,39.6204,39.6445,543600.0
2014-11-28 10:30:00,49.31,49.38,49.29,49.31,140200.0,39.6445,39.7008,39.6285,39.6445,140200.0
2014-11-28 11:00:00,49.3,49.39,49.26,49.37,259000.0,39.6365,39.7089,39.6043,39.6928,259000.0
2014-11-28 11:30:00,49.37,49.41,49.32,49.33,145600.0,39.6928,39.7249,39.6526,39.6606,145600.0
2014-11-28 12:00:00,49.33,49.33,49.19,49.2,244600.0,39.6606,39.6606,39.5481,39.5561,244600.0
2014-11-28 12:30:00,49.2,49.21,49.05,49.15,1911000.0,39.5561,39.5641,39.4355,39.5159,1911000.0
2014-12-01 09:30:00,49.01,49.23,48.68,48.69,1526900.0,39.4033,39.5802,39.138,39.1461,1526900.0
2014-12-01 10:00:00,48.69,48.79,48.62,48.76,395200.0,39.1461,39.2265,39.0898,39.2023,395200.0
2014-12-01 10:30:00,48.76,48.77,48.39,48.42,1476200.0,39.2023,39.2104,38.9049,38.929,1476200.0
2014-12-01 11:00:00,48.43,48.65,48.41,48.64,706800.0,38.937,39.1139,38.921,39.1059,706800.0
2014-12-01 11:30:00,48.64,48.68,48.57,48.59,328700.0,39.1059,39.138,39.0496,39.0657,328700.0
2014-12-01 12:00:00,48.59,48.67,48.58,48.59,385900.0,39.0657,39.13,39.0576,39.0657,385900.0
2014-12-01 12:30:00,48.59,48.66,48.54,48.65,598700.0,39.0657,39.1219,39.0255,39.1139,598700.0
2014-12-01 13:00:00,48.65,48.71,48.61,48.68,557200.0,39.1139,39.1621,39.0817,39.138,557200.0
2014-12-01 13:30:00,48.69,48.73,48.63,48.64,405900.0,39.1461,39.1782,39.0978,39.1059,405900.0
2014-12-01 14:00:00,48.64,48.65,48.45,48.54,655200.0,39.1059,39.1139,38.9531,39.0255,655200.0
2014-12-01 14:30:00,48.54,48.67,48.53,48.6,664900.0,39.0255,39.13,39.0174,39.0737,664900.0
2014-12-01 15:00:00,48.6,48.73,48.58,48.67,507500.0,39.0737,39.1782,39.0576,39.13,507500.0
2014-12-01 15:30:00,48.68,48.71,48.62,48.64,797200.0,39.138,39.1621,39.0898,39.1059,797200.0
2014-12-02 09:30:00,48.65,48.77,48.54,48.67,886600.0,39.1139,39.2104,39.0255,39.13,886600.0
2014-12-02 10:00:00,48.68,48.83,48.68,48.8,411200.0,39.138,39.2586,39.138,39.2345,411200.0
2014-12-02 10:30:00,48.8,48.98,48.8,48.98,138900.0,39.2345,39.3792,39.2345,39.3792,138900.0
2014-12-02 11:00:00,48.99,49.05,48.86,48.93,615000.0,39.3873,39.4355,39.2827,39.339,615000.0
2014-12-02 11:30:00,48.93,48.97,48.87,48.93,320400.0,39.339,39.3712,39.2908,39.339,320400.0
2014-12-02 12:00:00,48.92,49.0,48.88,48.9,1995200.0,39.331,39.3953,39.2988,39.3149,1995200.0
2014-12-02 12:30:00,48.91,48.91,48.8,48.86,740400.0,39.3229,39.3229,39.2345,39.2827,740400.0
2014-12-02 13:00:00,48.86,48.96,48.84,48.95,370400.0,39.2827,39.3631,39.2667,39.3551,370400.0
2014-12-02 13:30:00,48.95,48.98,48.87,48.88,470800.0,39.3551,39.3792,39.2908,39.2988,470800.0
2014-12-02 14:00:00,48.89,48.94,48.88,48.92,92400.0,39.3069,39.3471,39.2988,39.331,92400.0
2014-12-02 14:30:00,48.92,49.0,48.91,48.96,305500.0,39.331,39.3953,39.3229,39.3631,305500.0
2014-12-02 15:00:00,48.96,49.01,48.93,48.96,190300.0,39.3631,39.4033,39.339,39.3631,190300.0
2014-12-02 15:30:00,48.96,48.98,48.89,48.94,405500.0,39.3631,39.3792,39.3069,39.3471,405500.0
2014-12-03 09:30:00,49.05,49.42,48.92,49.42,431900.0,39.4355,39.733,39.331,39.733,431900.0
2014-12-03 10:00:00,49.41,49.64,49.4,49.63,591000.0,39.7249,39.9099,39.7169,39.9018,591000.0
2014-12-03 10:30:00,49.63,49.63,49.51,49.52,265300.0,39.9018,39.9018,39.8053,39.8134,265300.0
2014-12-03 11:00:00,49.53,49.6,49.5,49.55,178100.0,39.8214,39.8777,39.7973,39.8375,178100.0
2014-12-03 11:30:00,49.56,49.58,49.5,49.51,140000.0,39.8455,39.8616,39.7973,39.8053,140000.0
2014-12-03 12:00:00,49.51,49.56,49.49,49.52,80200.0,39.8053,39.8455,39.7893,39.8134,80200.0
2014-12-03 12:30:00,49.51,49.58,49.48,49.58,142200.0,39.8053,39.8616,39.7812,39.8616,142200.0
2014-12-03 13:00:00,49.58,49.59,49.52,49.55,126900.0,39.8616,39.8697,39.8134,39.8375,126900.0
2014-12-03 13:30:00,49.55,49.55,49.48,49.5,57300.0,39.8375,39.8375,39.7812,39.7973,57300.0
2014-12-03 14:00:00,49.5,49.6,49.5,49.6,103800.0,39.7973,39.8777,39.7973,39.8777,103800.0
2014-12-03 14:30:00,49.6,49.62,49.56,49.61,91200.0,39.8777,39.8938,39.8455,39.8857,91200.0
2014-12-03 15:00:00,49.61,49.69,49.59,49.69,160300.0,39.8857,39.9501,39.8697,39.9501,160300.0
2014-12-03 15:30:00,49.69,49.73,49.66,49.66,693600.0,39.9501,39.9822,39.9259,39.9259,693600.0
2014-12-04 09:30:00,49.53,49.78,49.5,49.75,587200.0,39.8214,40.0224,39.7973,39.9983,587200.0
2014-12-04 10:00:00,49.76,49.82,49.67,49.67,240600.0,40.0063,40.0546,39.934,39.934,240600.0
2014-12-04 10:30:00,49.67,49.67,49.49,49.63,206000.0,39.934,39.934,39.7893,39.9018,206000.0
2014-12-04 11:00:00,49.62,49.7,49.6,49.66,109700.0,39.8938,39.9581,39.8777,39.9259,109700.0
2014-12-04 11:30:00,49.67,49.76,49.64,49.76,106700.0,39.934,40.0063,39.9099,40.0063,106700.0
2014-12-04 12:00:00,49.76,49.79,49.71,49.74,87500.0,40.0063,40.0305,39.9661,39.9903,87500.0
2014-12-04 12:30:00,49.74,49.93,49.74,49.82,396200.0,39.9903,40.143,39.9903,40.0546,396200.0
2014-12-04 13:00:00,49.82,49.88,49.8,49.85,156100.0,40.0546,40.1028,40.0385,40.0787,156100.0
2014-12-04 13:30:00,49.85,49.86,49.8,49.83,71100.0,40.0787,40.0867,40.0385,40.0626,71100.0
2014-12-04 14:00:00,49.83,49.86,49.81,49.83,77000.0,40.0626,40.0867,40.0465,40.0626,77000.0
2014-12-04 14:30:00,49.83,49.84,49.71,49.72,287500.0,40.0626,40.0707,39.9661,39.9742,287500.0
2014-12-04 15:00:00,49.72,49.76,49.59,49.62,188100.0,39.9742,40.0063,39.8697,39.8938,188100.0
2014-12-04 15:30:00,49.62,49.82,49.6,49.8,716900.0,39.8938,40.0546,39.8777,40.0385,716900.0
2014-12-05 09:30:00,49.8,50.03,49.8,49.98,567400.0,40.0385,40.2234,40.0385,40.1832,567400.0
2014-12-05 10:00:00,49.97,50.04,49.89,50.0,246500.0,40.1752,40.2314,40.1109,40.1993,246500.0
2014-12-05 10:30:00,50.0,50.03,49.94,49.98,124700.0,40.1993,40.2234,40.151,40.1832,124700.0
2014-12-05 11:00:00,49.99,50.02,49.95,50.02,130100.0,40.1912,40.2154,40.1591,40.2154,130100.0
2014-12-05 11:30:00,50.02,50.11,49.98,50.03,180100.0,40.2154,40.2877,40.1832,40.2234,180100.0
2014-12-05 12:00:00,50.03,50.07,49.99,50.02,115700.0,40.2234,40.2556,40.1912,40.2154,115700.0
2014-12-05 12:30:00,50.02,50.06,50.0,50.02,235400.0,40.2154,40.2475,40.1993,40.2154,235400.0
2014-12-05 13:00:00,50.02,50.04,49.94,49.95,88400.0,40.2154,40.2314,40.151,40.1591,88400.0
2014-12-05 13:30:00,49.96,49.99,49.95,49.96,83000.0,40.1671,40.1912,40.1591,40.1671,83000.0
2014-12-05 14:00:00,49.97,49.97,49.9,49.91,118500.0,40.1752,40.1752,40.1189,40.1269,118500.0
2014-12-05 14:30:00,49.9,49.91,49.77,49.77,190500.0,40.1189,40.1269,40.0144,40.0144,190500.0
2014-12-05 15:00:00,49.77,49.82,49.74,49.8,299500.0,40.0144,40.0546,39.9903,40.0385,299500.0
2014-12-05 15:30:00,49.8,49.8,49.67,49.77,796800.0,40.0385,40.0385,39.934,40.0144,796800.0
2014-12-08 09:30:00,49.71,49.72,49.43,49.53,957000.0,39.9661,39.9742,39.741,39.8214,957000.0
2014-12-08 10:00:00,49.54,49.56,49.44,49.55,289700.0,39.8295,39.8455,39.7491,39.8375,289700.0
2014-12-08 10:30:00,49.55,49.56,49.42,49.44,249000.0,39.8375,39.8455,39.733,39.7491,249000.0
2014-12-08 11:00:00,49.43,49.43,49.28,49.28,225700.0,39.741,39.741,39.6204,39.6204,225700.0
2014-12-08 11:30:00,49.28,49.32,49.17,49.23,252800.0,39.6204,39.6526,39.532,39.5802,252800.0
2014-12-08 12:00:00,49.23,49.26,49.07,49.1,434500.0,39.5802,39.6043,39.4516,39.4757,434500.0
2014-12-08 12:30:00,49.09,49.2,49.06,49.11,197100.0,39.4677,39.5561,39.4435,39.4837,197100.0
2014-12-08 13:00:00,49.11,49.13,49.03,49.05,191700.0,39.4837,39.4998,39.4194,39.4355,191700.0
2014-12-08 13:30:00,49.05,49.06,48.91,48.98,490900.0,39.4355,39.4435,39.3229,39.3792,490900.0
2014-12-08 14:00:00,48.97,48.98,48.9,48.96,253700.0,39.3712,39.3792,39.3149,39.3631,253700.0
2014-12-08 14:30:00,48.95,49.08,48.94,49.0,295500.0,39.3551,39.4596,39.3471,39.3953,295500.0
2014-12-08 15:00:00,48.99,49.03,48.91,48.99,381400.0,39.3873,39.4194,39.3229,39.3873,381400.0
2014-12-08 15:30:00,48.99,49.04,48.92,49.0,894100.0,39.3873,39.4275,39.331,39.3953,894100.0
2014-12-09 09:30:00,48.72,48.82,48.54,48.8,1107900.0,39.1702,39.2506,39.0255,39.2345,1107900.0
2014-12-09 10:00:00,48.8,48.87,48.53,48.57,961500.0,39.2345,39.2908,39.0174,39.0496,961500.0
2014-12-09 10:30:00,48.57,48.69,48.52,48.62,522800.0,39.0496,39.1461,39.0094,39.0898,522800.0
2014-12-09 11:00:00,48.63,48.77,48.58,48.73,283100.0,39.0978,39.2104,39.0576,39.1782,283100.0
2014-12-09 11:30:00,48.74,48.78,48.62,48.68,286100.0,39.1863,39.2184,39.0898,39.138,286100.0
2014-12-09 12:00:00,48.67,48.74,48.62,48.69,206800.0,39.13,39.1863,39.0898,39.1461,206800.0
2014-12-09 12:30:00,48.69,48.87,48.67,48.87,176500.0,39.1461,39.2908,39.13,39.2908,176500.0
2014-12-09 13:00:00,48.88,49.01,48.83,48.9,272400.0,39.2988,39.4033,39.2586,39.3149,272400.0
2014-12-09 13:30:00,48.9,49.05,48.9,49.0,490800.0,39.3149,39.4355,39.3149,39.3953,490800.0
2014-12-09 14:00:00,49.01,49.12,49.0,49.11,250900.0,39.4033,39.4918,39.3953,39.4837,250900.0
2014-12-09 14:30:00,49.1,49.11,48.99,49.04,218100.0,39.4757,39.4837,39.3873,39.4275,218100.0
2014-12-09 15:00:00,49.05,49.12,49.01,49.03,294100.0,39.4355,39.4918,39.4033,39.4194,294100.0
2014-12-09 15:30:00,49.03,49.14,49.01,49.11,662100.0,39.4194,39.5079,39.4033,39.4837,662100.0
2014-12-10 09:30:00,48.91,48.96,48.6,48.68,1293200.0,39.3229,39.3631,39.0737,39.138,1293200.0
2014-12-10 10:00:00,48.67,48.7,48.54,48.67,618500.0,39.13,39.1541,39.0255,39.13,618500.0
2014-12-10 10:30:00,48.67,48.67,48.5,48.65,648100.0,39.13,39.13,38.9933,39.1139,648100.0
2014-12-10 11:00:00,48.66,48.67,48.5,48.53,262400.0,39.1219,39.13,38.9933,39.0174,262400.0
2014-12-10 11:30:00,48.52,48.58,48.46,48.54,382700.0,39.0094,39.0576,38.9612,39.0255,382700.0
2014-12-10 12:00:00,48.54,48.59,48.44,48.45,226500.0,39.0255,39.0657,38.9451,38.9531,226500.0
2014-12-10 12:30:00,48.43,48.64,48.39,48.56,299600.0,38.937,39.1059,38.9049,39.0415,299600.0
2014-12-10 13:00:00,48.55,48.63,48.54,48.54,153900.0,39.0335,39.0978,39.0255,39.0255,153900.0
2014-12-10 13:30:00,48.56,48.56,48.26,48.27,497000.0,39.0415,39.0415,38.8004,38.8084,497000.0
2014-12-10 14:00:00,48.27,48.32,48.16,48.2,417300.0,38.8084,38.8486,38.72,38.7521,417300.0
2014-12-10 14:30:00,48.19,48.19,47.98,47.98,329100.0,38.7441,38.7441,38.5752,38.5752,329100.0
2014-12-10 15:00:00,47.98,48.27,47.98,48.23,505500.0,38.5752,38.8084,38.5752,38.7762,505500.0
2014-12-10 15:30:00,48.24,48.3,48.05,48.09,922400.0,38.7843,38.8325,38.6315,38.6637,922400.0
2014-12-11 09:30:00,48.25,48.57,48.2,48.44,820400.0,38.7923,39.0496,38.7521,38.9451,820400.0
2014-12-11 10:00:00,48.43,48.56,48.38,48.56,356200.0,38.937,39.0415,38.8968,39.0415,356200.0
2014-12-11 10:30:00,48.58,48.66,48.55,48.57,165700.0,39.0576,39.1219,39.0335,39.0496,165700.0
2014-12-11 11:00:00,48.57,48.64,48.56,48.57,147200.0,39.0496,39.1059,39.0415,39.0496,147200.0
2014-12-11 11:30:00,48.57,48.61,48.49,48.56,197900.0,39.0496,39.0817,38.9853,39.0415,197900.0
2014-12-11 12:00:00,48.56,48.58,48.49,48.57,72900.0,39.0415,39.0576,38.9853,39.0496,72900.0
2014-12-11 12:30:00,48.57,48.59,48.49,48.58,77300.0,39.0496,39.0657,38.9853,39.0576,77300.0
2014-12-11 13:00:00,48.59,48.59,48.44,48.45,81200.0,39.0657,39.0657,38.9451,38.9531,81200.0
2014-12-11 13:30:00,48.45,48.51,48.37,48.37,125900.0,38.9531,39.0014,38.8888,38.8888,125900.0
2014-12-11 14:00:00,48.36,48.42,48.32,48.33,199900.0,38.8808,38.929,38.8486,38.8566,199900.0
2014-12-11 14:30:00,48.32,48.36,48.17,48.2,207300.0,38.8486,38.8808,38.728,38.7521,207300.0
2014-12-11 15:00:00,48.19,48.39,48.17,48.33,326400.0,38.7441,38.9049,38.728,38.8566,326400.0
2014-12-11 15:30:00,48.33,48.38,48.04,48.16,929400.0,38.8566,38.8968,38.6235,38.72,929400.0
2014-12-12 09:30:00,47.65,47.92,47.46,47.53,1054000.0,38.3099,38.527,38.1572,38.2134,1054000.0
2014-12-12 10:00:00,47.54,47.55,47.3,47.37,869200.0,38.2215,38.2295,38.0285,38.0848,869200.0
2014-12-12 10:30:00,47.37,47.42,47.24,47.26,540900.0,38.0848,38.125,37.9803,37.9964,540900.0
2014-12-12 11:00:00,47.27,47.29,47.13,47.14,568900.0,38.0044,38.0205,37.8918,37.8999,568900.0
2014-12-12 11:30:00,47.15,47.26,47.03,47.06,560100.0,37.9079,37.9964,37.8115,37.8356,560100.0
2014-12-12 12:00:00,47.07,47.16,47.04,47.16,404100.0,37.8436,37.916,37.8195,37.916,404100.0
2014-12-12 12:30:00,47.16,47.21,47.11,47.14,322800.0,37.916,37.9562,37.8758,37.8999,322800.0
2014-12-12 13:00:00,47.13,47.26,47.06,47.19,451500.0,37.8918,37.9964,37.8356,37.9401,451500.0
2014-12-12 13:30:00,47.2,47.22,47.11,47.17,265600.0,37.9481,37.9642,37.8758,37.924,265600.0
2014-12-12 14:00:00,47.17,47.19,47.08,47.09,292900.0,37.924,37.9401,37.8517,37.8597,292900.0
2014-12-12 14:30:00,47.09,47.09,46.96,47.07,266100.0,37.8597,37.8597,37.7552,37.8436,266100.0
2014-12-12 15:00:00,47.07,47.1,46.98,47.0,557800.0,37.8436,37.8677,37.7713,37.7873,557800.0
2014-12-12 15:30:00,47.0,47.01,46.77,46.8,1566200.0,37.7873,37.7954,37.6024,37.6265,1566200.0
2014-12-15 09:30:00,46.97,47.11,46.85,46.88,1021900.0,37.7632,37.8758,37.6667,37.6909,1021900.0
2014-12-15 10:00:00,46.88,46.9,46.74,46.79,887600.0,37.6909,37.7069,37.5783,37.6185,887600.0
2014-12-15 10:30:00,46.79,46.9,46.64,46.86,554600.0,37.6185,37.7069,37.4979,37.6748,554600.0
2014-12-15 11:00:00,46.86,46.86,46.56,46.59,825900.0,37.6748,37.6748,37.4336,37.4577,825900.0
2014-12-15 11:30:00,46.59,46.66,46.36,46.38,537600.0,37.4577,37.514,37.2728,37.2889,537600.0
2014-12-15 12:00:00,46.38,46.74,46.37,46.69,539100.0,37.2889,37.5783,37.2808,37.5381,539100.0
2014-12-15 12:30:00,46.71,46.86,46.59,46.83,747500.0,37.5542,37.6748,37.4577,37.6507,747500.0
2014-12-15 13:00:00,46.82,46.86,46.63,46.65,317700.0,37.6426,37.6748,37.4899,37.5059,317700.0
2014-12-15 13:30:00,46.65,46.74,46.61,46.69,430500.0,37.5059,37.5783,37.4738,37.5381,430500.0
2014-12-15 14:00:00,46.69,46.8,46.58,46.75,466200.0,37.5381,37.6265,37.4497,37.5863,466200.0
2014-12-15 14:30:00,46.76,46.83,46.6,46.66,585200.0,37.5944,37.6507,37.4657,37.514,585200.0
2014-12-15 15:00:00,46.65,46.77,46.6,46.62,549200.0,37.5059,37.6024,37.4657,37.4818,549200.0
2014-12-15 15:30:00,46.61,46.71,46.52,46.53,1088100.0,37.4738,37.5542,37.4014,37.4095,1088100.0
2014-12-16 09:30:00,46.38,46.6,46.25,46.54,1415000.0,37.2889,37.4657,37.1843,37.4175,1415000.0
2014-12-16 10:00:00,46.55,46.75,46.46,46.75,1146400.0,37.4255,37.5863,37.3532,37.5863,1146400.0
2014-12-16 10:30:00,46.75,46.79,46.57,46.79,708600.0,37.5863,37.6185,37.4416,37.6185,708600.0
2014-12-16 11:00:00,46.78,47.31,46.76,47.24,875100.0,37.6105,38.0366,37.5944,37.9803,875100.0
2014-12-16 11:30:00,47.24,47.34,47.1,47.12,750100.0,37.9803,38.0607,37.8677,37.8838,750100.0
2014-12-16 12:00:00,47.13,47.17,47.06,47.11,298100.0,37.8918,37.924,37.8356,37.8758,298100.0
2014-12-16 12:30:00,47.12,47.18,46.88,46.88,442900.0,37.8838,37.932,37.6909,37.6909,442900.0
2014-12-16 13:00:00,46.89,46.92,46.55,46.6,685900.0,37.6989,37.723,37.4255,37.4657,685900.0
2014-12-16 13:30:00,46.59,46.79,46.51,46.7,332300.0,37.4577,37.6185,37.3934,37.5461,332300.0
2014-12-16 14:00:00,46.7,46.81,46.65,46.67,289100.0,37.5461,37.6346,37.5059,37.522,289100.0
2014-12-16 14:30:00,46.66,46.72,46.49,46.54,344800.0,37.514,37.5622,37.3773,37.4175,344800.0
2014-12-16 15:00:00,46.53,46.61,46.44,46.47,484300.0,37.4095,37.4738,37.3371,37.3612,484300.0
2014-12-16 15:30:00,46.46,46.53,46.17,46.21,1181200.0,37.3532,37.4095,37.12,37.1522,1181200.0
2014-12-17 09:30:00,46.36,46.74,46.36,46.74,2029200.0,37.2728,37.5783,37.2728,37.5783,2029200.0
2014-12-17 10:00:00,46.75,46.76,46.61,46.63,680500.0,37.5863,37.5944,37.4738,37.4899,680500.0
2014-12-17 10:30:00,46.63,46.87,46.57,46.85,574200.0,37.4899,37.6828,37.4416,37.6667,574200.0
2014-12-17 11:00:00,46.85,46.89,46.77,46.82,501000.0,37.6667,37.6989,37.6024,37.6426,501000.0
2014-12-17 11:30:00,46.83,47.2,46.83,47.17,473200.0,37.6507,37.9481,37.6507,37.924,473200.0
2014-12-17 12:00:00,47.17,47.2,47.01,47.01,366900.0,37.924,37.9481,37.7954,37.7954,366900.0
2014-12-17 12:30:00,47.02,47.13,46.95,47.06,266700.0,37.8034,37.8918,37.7471,37.8356,266700.0
2014-12-17 13:00:00,47.07,47.13,47.06,47.09,157100.0,37.8436,37.8918,37.8356,37.8597,157100.0
2014-12-17 13:30:00,47.09,47.12,46.9,47.05,234100.0,37.8597,37.8838,37.7069,37.8275,234100.0
2014-12-17 14:00:00,47.06,47.48,47.03,47.38,1039800.0,37.8356,38.1732,37.8115,38.0928,1039800.0
2014-12-17 14:30:00,47.38,47.41,47.04,47.08,1382500.0,38.0928,38.117,37.8195,37.8517,1382500.0
2014-12-17 15:00:00,47.09,47.46,46.93,47.43,892500.0,37.8597,38.1572,37.7311,38.133,892500.0
2014-12-17 15:30:00,47.43,47.58,47.34,47.47,1381800.0,38.133,38.2536,38.0607,38.1652,1381800.0
2014-12-18 09:30:00,48.19,48.41,48.12,48.3,1002300.0,38.7441,38.921,38.6878,38.8325,1002300.0
2014-12-18 10:00:00,48.3,48.31,48.0,48.01,358600.0,38.8325,38.8406,38.5913,38.5994,358600.0
2014-12-18 10:30:00,48.02,48.02,47.87,47.92,407100.0,38.6074,38.6074,38.4868,38.527,407100.0
2014-12-18 11:00:00,47.92,48.01,47.76,47.93,764000.0,38.527,38.5994,38.3984,38.535,764000.0
2014-12-18 11:30:00,47.94,48.09,47.88,48.07,323500.0,38.5431,38.6637,38.4948,38.6476,323500.0
2014-12-18 12:00:00,48.07,48.16,48.01,48.09,281900.0,38.6476,38.72,38.5994,38.6637,281900.0
2014-12-18 12:30:00,48.09,48.2,48.03,48.19,379100.0,38.6637,38.7521,38.6154,38.7441,379100.0
2014-12-18 13:00:00,48.19,48.23,48.13,48.2,271600.0,38.7441,38.7762,38.6958,38.7521,271600.0
2014-12-18 13:30:00,48.19,48.24,48.15,48.17,413800.0,38.7441,38.7843,38.7119,38.728,413800.0
2014-12-18 14:00:00,48.17,48.18,48.07,48.07,287900.0,38.728,38.736,38.6476,38.6476,287900.0
2014-12-18 14:30:00,48.07,48.24,48.05,48.21,302900.0,38.6476,38.7843,38.6315,38.7602,302900.0
2014-12-18 15:00:00,48.21,48.35,48.2,48.33,446300.0,38.7602,38.8727,38.7521,38.8566,446300.0
2014-12-18 15:30:00,48.32,48.55,48.32,48.55,1179300.0,38.8486,39.0335,38.8486,39.0335,1179300.0
2014-12-19 09:30:00,48.65,48.84,48.44,48.84,1105900.0,39.3571,39.5108,39.1872,39.5108,1105900.0
2014-12-19 10:00:00,48.84,48.95,48.68,48.75,571500.0,39.5108,39.5998,39.3813,39.438,571500.0
2014-12-19 10:30:00,48.75,48.79,48.62,48.7,270700.0,39.438,39.4703,39.3328,39.3975,270700.0
2014-12-19 11:00:00,48.69,48.71,48.6,48.68,289200.0,39.3894,39.4056,39.3166,39.3813,289200.0
2014-12-19 11:30:00,48.68,48.68,48.62,48.65,137200.0,39.3813,39.3813,39.3328,39.3571,137200.0
2014-12-19 12:00:00,48.65,48.68,48.59,48.59,95400.0,39.3571,39.3813,39.3085,39.3085,95400.0
2014-12-19 12:30:00,48.58,48.66,48.56,48.62,74600.0,39.3004,39.3652,39.2843,39.3328,74600.0
2014-12-19 13:00:00,48.62,48.69,48.6,48.67,79400.0,39.3328,39.3894,39.3166,39.3732,79400.0
2014-12-19 13:30:00,48.67,48.71,48.65,48.7,105100.0,39.3732,39.4056,39.3571,39.3975,105100.0
2014-12-19 14:00:00,48.69,48.76,48.69,48.75,77500.0,39.3894,39.446,39.3894,39.438,77500.0
2014-12-19 14:30:00,48.75,48.95,48.75,48.94,167700.0,39.438,39.5998,39.438,39.5917,167700.0
2014-12-19 15:00:00,48.95,48.95,48.83,48.95,468700.0,39.5998,39.5998,39.5027,39.5998,468700.0
2014-12-19 15:30:00,48.94,48.99,48.79,48.81,1359800.0,39.5917,39.6321,39.4703,39.4865,1359800.0
2014-12-22 09:30:00,48.97,48.97,48.57,48.74,910900.0,39.6159,39.6159,39.2923,39.4299,910900.0
2014-12-22 10:00:00,48.73,48.82,48.68,48.77,492400.0,39.4218,39.4946,39.3813,39.4541,492400.0
2014-12-22 10:30:00,48.77,48.79,48.66,48.67,248200.0,39.4541,39.4703,39.3652,39.3732,248200.0
2014-12-22 11:00:00,48.67,48.67,48.57,48.61,118900.0,39.3732,39.3732,39.2923,39.3247,118900.0
2014-12-22 11:30:00,48.61,48.67,48.58,48.67,183900.0,39.3247,39.3732,39.3004,39.3732,183900.0
2014-12-22 12:00:00,48.67,48.7,48.64,48.68,138400.0,39.3732,39.3975,39.349,39.3813,138400.0
2014-12-22 12:30:00,48.67,48.68,48.62,48.67,64300.0,39.3732,39.3813,39.3328,39.3732,64300.0
2014-12-22 13:00:00,48.67,48.76,48.66,48.72,69100.0,39.3732,39.446,39.3652,39.4137,69100.0
2014-12-22 13:30:00,48.72,48.73,48.68,48.69,82200.0,39.4137,39.4218,39.3813,39.3894,82200.0
2014-12-22 14:00:00,48.71,48.76,48.69,48.75,73000.0,39.4056,39.446,39.3894,39.438,73000.0
2014-12-22 14:30:00,48.76,48.78,48.69,48.71,89800.0,39.446,39.4622,39.3894,39.4056,89800.0
2014-12-22 15:00:00,48.71,48.81,48.71,48.79,143300.0,39.4056,39.4865,39.4056,39.4703,143300.0
2014-12-22 15:30:00,48.79,48.85,48.77,48.84,543600.0,39.4703,39.5189,39.4541,39.5108,543600.0
2014-12-23 09:30:00,49.05,49.16,48.94,49.11,574200.0,39.6807,39.7696,39.5917,39.7292,574200.0
2014-12-23 10:00:00,49.11,49.3,49.09,49.29,232900.0,39.7292,39.8829,39.713,39.8748,232900.0
2014-12-23 10:30:00,49.28,49.34,49.23,49.28,198400.0,39.8667,39.9153,39.8263,39.8667,198400.0
2014-12-23 11:00:00,49.28,49.29,49.19,49.22,326400.0,39.8667,39.8748,39.7939,39.8182,326400.0
2014-12-23 11:30:00,49.22,49.3,49.22,49.29,90300.0,39.8182,39.8829,39.8182,39.8748,90300.0
2014-12-23 12:00:00,49.29,49.35,49.27,49.29,310800.0,39.8748,39.9233,39.8586,39.8748,310800.0
2014-12-23 12:30:00,49.29,49.32,49.26,49.28,158600.0,39.8748,39.8991,39.8505,39.8667,158600.0
2014-12-23 13:00:00,49.28,49.37,49.27,49.3,96000.0,39.8667,39.9395,39.8586,39.8829,96000.0
2014-12-23 13:30:00,49.3,49.3,49.24,49.26,388700.0,39.8829,39.8829,39.8344,39.8505,388700.0
2014-12-23 14:00:00,49.26,49.32,49.25,49.31,419500.0,39.8505,39.8991,39.8425,39.891,419500.0
2014-12-23 14:30:00,49.31,49.32,49.28,49.31,413800.0,39.891,39.8991,39.8667,39.891,413800.0
2014-12-23 15:00:00,49.3,49.31,49.23,49.26,646400.0,39.8829,39.891,39.8263,39.8505,646400.0
2014-12-23 15:30:00,49.25,49.27,49.2,49.23,1003300.0,39.8425,39.8586,39.802,39.8263,1003300.0
2014-12-24 09:30:00,49.05,49.24,48.97,49.02,597900.0,39.6807,39.8344,39.6159,39.6564,597900.0
2014-12-24 10:00:00,49.03,49.13,49.02,49.11,169800.0,39.6645,39.7454,39.6564,39.7292,169800.0
2014-12-24 10:30:00,49.11,49.12,49.06,49.11,128400.0,39.7292,39.7373,39.6887,39.7292,128400.0
2014-12-24 11:00:00,49.11,49.16,49.09,49.12,114300.0,39.7292,39.7696,39.713,39.7373,114300.0
2014-12-24 11:30:00,49.12,49.17,49.08,49.1,95400.0,39.7373,39.7777,39.7049,39.7211,95400.0
2014-12-24 12:00:00,49.1,49.2,49.09,49.2,351900.0,39.7211,39.802,39.713,39.802,351900.0
2014-12-24 12:30:00,49.19,49.2,49.06,49.07,297800.0,39.7939,39.802,39.6887,39.6968,297800.0
2014-12-26 09:30:00,49.36,49.36,49.16,49.21,380500.0,39.9314,39.9314,39.7696,39.8101,380500.0
2014-12-26 10:00:00,49.21,49.33,49.21,49.27,89200.0,39.8101,39.9072,39.8101,39.8586,89200.0
2014-12-26 10:30:00,49.26,49.27,49.19,49.2,63100.0,39.8505,39.8586,39.7939,39.802,63100.0
2014-12-26 11:00:00,49.2,49.34,49.18,49.3,37000.0,39.802,39.9153,39.7858,39.8829,37000.0
2014-12-26 11:30:00,49.3,49.34,49.29,49.34,56500.0,39.8829,39.9153,39.8748,39.9153,56500.0
2014-12-26 12:00:00,49.34,49.34,49.23,49.26,76100.0,39.9153,39.9153,39.8263,39.8505,76100.0
2014-12-26 12:30:00,49.25,49.3,49.24,49.29,48900.0,39.8425,39.8829,39.8344,39.8748,48900.0
2014-12-26 13:00:00,49.28,49.32,49.25,49.29,46500.0,39.8667,39.8991,39.8425,39.8748,46500.0
2014-12-26 13:30:00,49.31,49.36,49.29,49.33,56100.0,39.891,39.9314,39.8748,39.9072,56100.0
2014-12-26 14:00:00,49.32,49.37,49.31,49.35,38100.0,39.8991,39.9395,39.891,39.9233,38100.0
2014-12-26 14:30:00,49.34,49.39,49.34,49.37,45200.0,39.9153,39.9557,39.9153,39.9395,45200.0
2014-12-26 15:00:00,49.36,49.37,49.29,49.29,66700.0,39.9314,39.9395,39.8748,39.8748,66700.0
2014-12-26 15:30:00,49.29,49.32,49.22,49.23,183800.0,39.8748,39.8991,39.8182,39.8263,183800.0
2014-12-29 09:30:00,49.11,49.33,49.11,49.29,520500.0,39.7292,39.9072,39.7292,39.8748,520500.0
2014-12-29 10:00:00,49.31,49.37,49.25,49.28,144000.0,39.891,39.9395,39.8425,39.8667,144000.0
2014-12-29 10:30:00,49.28,49.31,49.24,49.26,95100.0,39.8667,39.891,39.8344,39.8505,95100.0
2014-12-29 11:00:00,49.26,49.28,49.2,49.25,111700.0,39.8505,39.8667,39.802,39.8425,111700.0
2014-12-29 11:30:00,49.25,49.25,49.2,49.22,60800.0,39.8425,39.8425,39.802,39.8182,60800.0
2014-12-29 12:00:00,49.22,49.23,49.14,49.15,68400.0,39.8182,39.8263,39.7535,39.7616,68400.0
2014-12-29 12:30:00,49.15,49.2,49.13,49.13,53300.0,39.7616,39.802,39.7454,39.7454,53300.0
2014-12-29 13:00:00,49.13,49.2,49.11,49.2,81600.0,39.7454,39.802,39.7292,39.802,81600.0
2014-12-29 13:30:00,49.2,49.21,49.15,49.16,60900.0,39.802,39.8101,39.7616,39.7696,60900.0
2014-12-29 14:00:00,49.17,49.24,49.16,49.22,67100.0,39.7777,39.8344,39.7696,39.8182,67100.0
2014-12-29 14:30:00,49.23,49.25,49.22,49.25,59100.0,39.8263,39.8425,39.8182,39.8425,59100.0
2014-12-29 15:00:00,49.25,49.26,49.22,49.23,78600.0,39.8425,39.8505,39.8182,39.8263,78600.0
2014-12-29 15:30:00,49.23,49.27,49.17,49.19,643600.0,39.8263,39.8586,39.7777,39.7939,643600.0
2014-12-30 09:30:00,49.12,49.28,49.04,49.19,363700.0,39.7373,39.8667,39.6726,39.7939,363700.0
2014-12-30 10:00:00,49.19,49.19,49.05,49.11,148200.0,39.7939,39.7939,39.6807,39.7292,148200.0
2014-12-30 10:30:00,49.1,49.2,49.08,49.18,78600.0,39.7211,39.802,39.7049,39.7858,78600.0
2014-12-30 11:00:00,49.17,49.21,49.13,49.18,91000.0,39.7777,39.8101,39.7454,39.7858,91000.0
2014-12-30 11:30:00,49.18,49.18,49.13,49.16,63100.0,39.7858,39.7858,39.7454,39.7696,63100.0
2014-12-30 12:00:00,49.15,49.19,49.12,49.15,65900.0,39.7616,39.7939,39.7373,39.7616,65900.0
2014-12-30 12:30:00,49.14,49.18,49.12,49.16,48500.0,39.7535,39.7858,39.7373,39.7696,48500.0
2014-12-30 13:00:00,49.16,49.25,49.16,49.22,117600.0,39.7696,39.8425,39.7696,39.8182,117600.0
2014-12-30 13:30:00,49.22,49.23,49.13,49.15,134800.0,39.8182,39.8263,39.7454,39.7616,134800.0
2014-12-30 14:00:00,49.15,49.19,49.14,49.18,168600.0,39.7616,39.7939,39.7535,39.7858,168600.0
2014-12-30 14:30:00,49.18,49.21,49.13,49.15,59300.0,39.7858,39.8101,39.7454,39.7616,59300.0
2014-12-30 15:00:00,49.15,49.19,49.14,49.14,82200.0,39.7616,39.7939,39.7535,39.7535,82200.0
2014-12-30 15:30:00,49.15,49.19,49.06,49.08,621900.0,39.7616,39.7939,39.6887,39.7049,621900.0
2014-12-31 09:30:00,49.17,49.17,48.91,48.96,232100.0,39.7777,39.7777,39.5674,39.6078,232100.0
2014-12-31 10:00:00,48.98,49.07,48.97,49.02,196300.0,39.624,39.6968,39.6159,39.6564,196300.0
2014-12-31 10:30:00,49.03,49.12,49.03,49.08,158700.0,39.6645,39.7373,39.6645,39.7049,158700.0
2014-12-31 11:00:00,49.08,49.13,49.05,49.08,123600.0,39.7049,39.7454,39.6807,39.7049,123600.0
2014-12-31 11:30:00,49.08,49.15,49.08,49.12,121900.0,39.7049,39.7616,39.7049,39.7373,121900.0
2014-12-31 12:00:00,49.12,49.12,48.94,49.01,185800.0,39.7373,39.7373,39.5917,39.6483,185800.0
2014-12-31 12:30:00,49.01,49.06,48.95,49.03,77500.0,39.6483,39.6887,39.5998,39.6645,77500.0
2014-12-31 13:00:00,49.03,49.09,48.99,49.03,126800.0,39.6645,39.713,39.6321,39.6645,126800.0
2014-12-31 13:30:00,49.04,49.08,48.95,48.96,114800.0,39.6726,39.7049,39.5998,39.6078,114800.0
2014-12-31 14:00:00,48.95,48.96,48.78,48.83,163800.0,39.5998,39.6078,39.4622,39.5027,163800.0
2014-12-31 14:30:00,48.83,48.84,48.7,48.78,245200.0,39.5027,39.5108,39.3975,39.4622,245200.0
2014-12-31 15:00:00,48.78,48.88,48.73,48.86,238500.0,39.4622,39.5431,39.4218,39.5269,238500.0
2014-12-31 15:30:00,48.86,48.88,48.57,48.59,803300.0,39.5269,39.5431,39.2923,39.3085,803300.0
2015-01-02 09:30:00,48.58,48.87,48.58,48.69,1086900.0,39.3004,39.535,39.3004,39.3894,1086900.0
2015-01-02 10:00:00,48.69,48.76,48.56,48.65,458300.0,39.3894,39.446,39.2843,39.3571,458300.0
2015-01-02 10:30:00,48.65,48.65,48.36,48.54,476900.0,39.3571,39.3571,39.1225,39.2681,476900.0
2015-01-02 11:00:00,48.55,48.55,48.35,48.52,515800.0,39.2762,39.2762,39.1144,39.2519,515800.0
2015-01-02 11:30:00,48.53,48.59,48.48,48.55,276800.0,39.26,39.3085,39.2195,39.2762,276800.0
2015-01-02 12:00:00,48.55,48.67,48.52,48.57,183300.0,39.2762,39.3732,39.2519,39.2923,183300.0
2015-01-02 12:30:00,48.57,48.62,48.49,48.51,198000.0,39.2923,39.3328,39.2276,39.2438,198000.0
2015-01-02 13:00:00,48.51,48.56,48.42,48.43,76800.0,39.2438,39.2843,39.171,39.1791,76800.0
2015-01-02 13:30:00,48.42,48.46,48.37,48.39,157800.0,39.171,39.2034,39.1305,39.1467,157800.0
2015-01-02 14:00:00,48.39,48.62,48.39,48.57,229600.0,39.1467,39.3328,39.1467,39.2923,229600.0
2015-01-02 14:30:00,48.57,48.69,48.54,48.63,165700.0,39.2923,39.3894,39.2681,39.3409,165700.0
2015-01-02 15:00:00,48.63,48.67,48.56,48.65,279000.0,39.3409,39.3732,39.2843,39.3571,279000.0
2015-01-02 15:30:00,48.65,48.78,48.61,48.67,400400.0,39.3571,39.4622,39.3247,39.3732,400400.0
2015-01-05 09:30:00,48.28,48.42,47.83,47.87,607900.0,39.0577,39.171,38.6937,38.7261,607900.0
2015-01-05 10:00:00,47.86,47.91,47.75,47.89,350100.0,38.718,38.7584,38.629,38.7422,350100.0
2015-01-05 10:30:00,47.88,47.88,47.71,47.74,1213000.0,38.7341,38.7341,38.5966,38.6209,1213000.0
2015-01-05 11:00:00,47.74,47.74,47.49,47.5,207000.0,38.6209,38.6209,38.4186,38.4267,207000.0
2015-01-05 11:30:00,47.5,47.59,47.47,47.5,265400.0,38.4267,38.4995,38.4025,38.4267,265400.0
2015-01-05 12:00:00,47.51,47.55,47.34,47.34,190900.0,38.4348,38.4672,38.2973,38.2973,190900.0
2015-01-05 12:30:00,47.34,47.43,47.29,47.36,251900.0,38.2973,38.3701,38.2568,38.3135,251900.0
2015-01-05 13:00:00,47.37,47.39,47.27,47.31,110400.0,38.3216,38.3377,38.2407,38.273,110400.0
2015-01-05 13:30:00,47.3,47.43,47.3,47.39,426000.0,38.2649,38.3701,38.2649,38.3377,426000.0
2015-01-05 14:00:00,47.39,47.39,47.28,47.31,226700.0,38.3377,38.3377,38.2488,38.273,226700.0
2015-01-05 14:30:00,47.31,47.34,47.2,47.24,122500.0,38.273,38.2973,38.184,38.2164,122500.0
2015-01-05 15:00:00,47.23,47.39,47.21,47.35,199300.0,38.2083,38.3377,38.1921,38.3054,199300.0
2015-01-05 15:30:00,47.35,47.5,47.31,47.39,823200.0,38.3054,38.4267,38.273,38.3377,823200.0
2015-01-06 09:30:00,47.55,47.56,47.29,47.5,430400.0,38.4672,38.4753,38.2568,38.4267,430400.0
2015-01-06 10:00:00,47.49,47.7,47.45,47.67,388300.0,38.4186,38.5885,38.3863,38.5643,388300.0
2015-01-06 10:30:00,47.67,47.67,47.33,47.33,414800.0,38.5643,38.5643,38.2892,38.2892,414800.0
2015-01-06 11:00:00,47.33,47.33,47.06,47.09,236200.0,38.2892,38.2892,38.0708,38.095,236200.0
2015-01-06 11:30:00,47.08,47.09,46.91,46.91,207300.0,38.087,38.095,37.9494,37.9494,207300.0
2015-01-06 12:00:00,46.92,46.92,46.77,46.9,211900.0,37.9575,37.9575,37.8362,37.9413,211900.0
2015-01-06 12:30:00,46.89,47.0,46.87,46.99,237300.0,37.9332,38.0222,37.9171,38.0141,237300.0
2015-01-06 13:00:00,46.99,47.0,46.74,46.84,227400.0,38.0141,38.0222,37.8119,37.8928,227400.0
2015-01-06 13:30:00,46.83,46.95,46.8,46.95,232000.0,37.8847,37.9818,37.8604,37.9818,232000.0
2015-01-06 14:00:00,46.96,47.13,46.92,47.12,205400.0,37.9899,38.1274,37.9575,38.1193,205400.0
2015-01-06 14:30:00,47.13,47.29,47.1,47.21,278200.0,38.1274,38.2568,38.1031,38.1921,278200.0
2015-01-06 15:00:00,47.21,47.38,47.15,47.34,371200.0,38.1921,38.3297,38.1436,38.2973,371200.0
2015-01-06 15:30:00,47.34,47.34,47.02,47.02,1172900.0,38.2973,38.2973,38.0384,38.0384,1172900.0
2015-01-07 09:30:00,47.34,47.49,47.22,47.38,381700.0,38.2973,38.4186,38.2002,38.3297,381700.0
2015-01-07 10:00:00,47.36,47.48,47.31,47.32,205100.0,38.3135,38.4105,38.273,38.2811,205100.0
2015-01-07 10:30:00,47.32,47.35,47.16,47.34,302800.0,38.2811,38.3054,38.1517,38.2973,302800.0
2015-01-07 11:00:00,47.35,47.38,47.22,47.29,138700.0,38.3054,38.3297,38.2002,38.2568,138700.0
2015-01-07 11:30:00,47.3,47.56,47.29,47.52,362600.0,38.2649,38.4753,38.2568,38.4429,362600.0
2015-01-07 12:00:00,47.53,47.66,47.51,47.6,396700.0,38.451,38.5562,38.4348,38.5076,396700.0
2015-01-07 12:30:00,47.6,47.62,47.47,47.48,75000.0,38.5076,38.5238,38.4025,38.4105,75000.0
2015-01-07 13:00:00,47.49,47.51,47.37,47.41,133200.0,38.4186,38.4348,38.3216,38.3539,133200.0
2015-01-07 13:30:00,47.42,47.57,47.41,47.5,123600.0,38.362,38.4834,38.3539,38.4267,123600.0
2015-01-07 14:00:00,47.51,47.61,47.42,47.53,459000.0,38.4348,38.5157,38.362,38.451,459000.0
2015-01-07 14:30:00,47.54,47.61,47.51,47.53,159800.0,38.4591,38.5157,38.4348,38.451,159800.0
2015-01-07 15:00:00,47.54,47.58,47.45,47.54,219500.0,38.4591,38.4914,38.3863,38.4591,219500.0
2015-01-07 15:30:00,47.54,47.55,47.47,47.54,404700.0,38.4591,38.4672,38.4025,38.4591,404700.0
2015-01-08 09:30:00,48.0,48.34,47.88,48.34,361400.0,38.8312,39.1063,38.7341,39.1063,361400.0
2015-01-08 10:00:00,48.34,48.47,48.32,48.43,333000.0,39.1063,39.2114,39.0901,39.1791,333000.0
2015-01-08 10:30:00,48.43,48.61,48.43,48.6,212900.0,39.1791,39.3247,39.1791,39.3166,212900.0
2015-01-08 11:00:00,48.61,48.71,48.61,48.69,100200.0,39.3247,39.4056,39.3247,39.3894,100200.0
2015-01-08 11:30:00,48.7,48.78,48.69,48.72,265400.0,39.3975,39.4622,39.3894,39.4137,265400.0
2015-01-08 12:00:00,48.72,48.74,48.58,48.65,344500.0,39.4137,39.4299,39.3004,39.3571,344500.0
2015-01-08 12:30:00,48.65,48.7,48.63,48.69,199700.0,39.3571,39.3975,39.3409,39.3894,199700.0
2015-01-08 13:00:00,48.69,48.7,48.62,48.65,286500.0,39.3894,39.3975,39.3328,39.3571,286500.0
2015-01-08 13:30:00,48.65,48.69,48.56,48.59,305500.0,39.3571,39.3894,39.2843,39.3085,305500.0
2015-01-08 14:00:00,48.59,48.63,48.53,48.63,252700.0,39.3085,39.3409,39.26,39.3409,252700.0
2015-01-08 14:30:00,48.63,48.74,48.63,48.65,536700.0,39.3409,39.4299,39.3409,39.3571,536700.0
2015-01-08 15:00:00,48.65,48.68,48.59,48.65,613200.0,39.3571,39.3813,39.3085,39.3571,613200.0
2015-01-08 15:30:00,48.65,48.68,48.57,48.66,1223700.0,39.3571,39.3813,39.2923,39.3652,1223700.0
2015-01-09 09:30:00,48.87,48.98,48.52,48.56,614900.0,39.535,39.624,39.2519,39.2843,614900.0
2015-01-09 10:00:00,48.55,48.62,48.42,48.44,695800.0,39.2762,39.3328,39.171,39.1872,695800.0
2015-01-09 10:30:00,48.43,48.43,48.27,48.4,357400.0,39.1791,39.1791,39.0496,39.1548,357400.0
2015-01-09 11:00:00,48.39,48.39,48.18,48.3,258000.0,39.1467,39.1467,38.9768,39.0739,258000.0
2015-01-09 11:30:00,48.29,48.49,48.23,48.48,251800.0,39.0658,39.2276,39.0173,39.2195,251800.0
2015-01-09 12:00:00,48.48,48.59,48.43,48.47,210700.0,39.2195,39.3085,39.1791,39.2114,210700.0
2015-01-09 12:30:00,48.46,48.48,48.32,48.33,219500.0,39.2034,39.2195,39.0901,39.0982,219500.0
2015-01-09 13:00:00,48.33,48.46,48.29,48.38,201500.0,39.0982,39.2034,39.0658,39.1386,201500.0
2015-01-09 13:30:00,48.39,48.5,48.36,48.47,219300.0,39.1467,39.2357,39.1225,39.2114,219300.0
2015-01-09 14:00:00,48.46,48.5,48.4,48.47,121300.0,39.2034,39.2357,39.1548,39.2114,121300.0
2015-01-09 14:30:00,48.48,48.51,48.4,48.46,161100.0,39.2195,39.2438,39.1548,39.2034,161100.0
2015-01-09 15:00:00,48.45,48.61,48.44,48.5,566100.0,39.1953,39.3247,39.1872,39.2357,566100.0
2015-01-09 15:30:00,48.5,48.55,48.39,48.41,625800.0,39.2357,39.2762,39.1467,39.1629,625800.0
2015-01-12 09:30:00,48.17,48.49,47.75,47.86,925300.0,38.9687,39.2276,38.629,38.718,925300.0
2015-01-12 10:00:00,47.85,48.0,47.75,47.92,457600.0,38.7099,38.8312,38.629,38.7665,457600.0
2015-01-12 10:30:00,47.91,48.14,47.88,48.14,191700.0,38.7584,38.9445,38.7341,38.9445,191700.0
2015-01-12 11:00:00,48.15,48.25,48.15,48.16,198500.0,38.9526,39.0335,38.9526,38.9607,198500.0
2015-01-12 11:30:00,48.17,48.2,48.01,48.11,190400.0,38.9687,38.993,38.8393,38.9202,190400.0
2015-01-12 12:00:00,48.12,48.22,48.08,48.16,248200.0,38.9283,39.0092,38.8959,38.9607,248200.0
2015-01-12 12:30:00,48.17,48.22,48.13,48.15,145000.0,38.9687,39.0092,38.9364,38.9526,145000.0
2015-01-12 13:00:00,48.16,48.19,48.1,48.13,117000.0,38.9607,38.9849,38.9121,38.9364,117000.0
2015-01-12 13:30:00,48.14,48.36,48.14,48.35,67000.0,38.9445,39.1225,38.9445,39.1144,67000.0
2015-01-12 14:00:00,48.35,48.41,48.27,48.3,120200.0,39.1144,39.1629,39.0496,39.0739,120200.0
2015-01-12 14:30:00,48.3,48.31,48.2,48.28,343300.0,39.0739,39.082,38.993,39.0577,343300.0
2015-01-12 15:00:00,48.28,48.32,48.19,48.22,285700.0,39.0577,39.0901,38.9849,39.0092,285700.0
2015-01-12 15:30:00,48.22,48.37,48.13,48.29,1160700.0,39.0092,39.1305,38.9364,39.0658,1160700.0
2015-01-13 09:30:00,48.56,48.7,48.49,48.61,938700.0,39.2843,39.3975,39.2276,39.3247,938700.0
2015-01-13 10:00:00,48.62,48.65,48.42,48.43,554400.0,39.3328,39.3571,39.171,39.1791,554400.0
2015-01-13 10:30:00,48.43,48.49,48.37,48.41,159900.0,39.1791,39.2276,39.1305,39.1629,159900.0
2015-01-13 11:00:00,48.41,48.45,48.32,48.36,419800.0,39.1629,39.1953,39.0901,39.1225,419800.0
2015-01-13 11:30:00,48.36,48.36,48.24,48.26,184100.0,39.1225,39.1225,39.0254,39.0416,184100.0
2015-01-13 12:00:00,48.26,48.29,48.04,48.08,154700.0,39.0416,39.0658,38.8636,38.8959,154700.0
2015-01-13 12:30:00,48.08,48.1,47.96,48.08,139300.0,38.8959,38.9121,38.7989,38.8959,139300.0
2015-01-13 13:00:00,48.09,48.12,47.77,47.79,218300.0,38.904,38.9283,38.6452,38.6613,218300.0
2015-01-13 13:30:00,47.77,47.8,47.48,47.61,442500.0,38.6452,38.6694,38.4105,38.5157,442500.0
2015-01-13 14:00:00,47.6,47.6,47.37,47.57,712200.0,38.5076,38.5076,38.3216,38.4834,712200.0
2015-01-13 14:30:00,47.58,47.72,47.5,47.51,240600.0,38.4914,38.6047,38.4267,38.4348,240600.0
2015-01-13 15:00:00,47.5,47.67,47.44,47.53,457000.0,38.4267,38.5643,38.3782,38.451,457000.0
2015-01-13 15:30:00,47.54,47.86,47.53,47.75,1002800.0,38.4591,38.718,38.451,38.629,1002800.0
2015-01-14 09:30:00,46.91,47.11,46.71,46.72,1063500.0,37.9494,38.1112,37.7876,37.7957,1063500.0
2015-01-14 10:00:00,46.72,46.99,46.7,46.96,496000.0,37.7957,38.0141,37.7795,37.9899,496000.0
2015-01-14 10:30:00,46.96,46.99,46.81,46.97,723200.0,37.9899,38.0141,37.8685,37.998,723200.0
2015-01-14 11:00:00,46.97,46.97,46.75,46.84,429600.0,37.998,37.998,37.82,37.8928,429600.0
2015-01-14 11:30:00,46.84,47.02,46.81,46.86,205700.0,37.8928,38.0384,37.8685,37.909,205700.0
2015-01-14 12:00:00,46.87,46.9,46.73,46.78,242900.0,37.9171,37.9413,37.8038,37.8443,242900.0
2015-01-14 12:30:00,46.77,46.86,46.68,46.74,222300.0,37.8362,37.909,37.7634,37.8119,222300.0
2015-01-14 13:00:00,46.74,46.78,46.57,46.59,289500.0,37.8119,37.8443,37.6744,37.6906,289500.0
2015-01-14 13:30:00,46.58,46.62,46.44,46.52,299600.0,37.6825,37.7148,37.5692,37.6339,299600.0
2015-01-14 14:00:00,46.52,46.9,46.49,46.9,534200.0,37.6339,37.9413,37.6097,37.9413,534200.0
2015-01-14 14:30:00,46.91,47.04,46.87,46.92,449900.0,37.9494,38.0546,37.9171,37.9575,449900.0
2015-01-14 15:00:00,46.9,47.26,46.9,47.16,583900.0,37.9413,38.2326,37.9413,38.1517,583900.0
2015-01-14 15:30:00,47.15,47.24,47.01,47.17,773000.0,38.1436,38.2164,38.0303,38.1598,773000.0
2015-01-15 09:30:00,47.4,47.66,47.16,47.27,1356600.0,38.3458,38.5562,38.1517,38.2407,1356600.0
2015-01-15 10:00:00,47.27,47.63,47.19,47.62,802100.0,38.2407,38.5319,38.1759,38.5238,802100.0
2015-01-15 10:30:00,47.63,47.83,47.46,47.5,338300.0,38.5319,38.6937,38.3944,38.4267,338300.0
2015-01-15 11:00:00,47.51,47.55,47.34,47.36,311400.0,38.4348,38.4672,38.2973,38.3135,311400.0
2015-01-15 11:30:00,47.36,47.52,47.3,47.41,367300.0,38.3135,38.4429,38.2649,38.3539,367300.0
2015-01-15 12:00:00,47.4,47.45,47.3,47.32,286200.0,38.3458,38.3863,38.2649,38.2811,286200.0
2015-01-15 12:30:00,47.32,47.33,47.2,47.31,269400.0,38.2811,38.2892,38.184,38.273,269400.0
2015-01-15 13:00:00,47.3,47.44,47.26,47.26,270200.0,38.2649,38.3782,38.2326,38.2326,270200.0
2015-01-15 13:30:00,47.26,47.36,47.21,47.27,145300.0,38.2326,38.3135,38.1921,38.2407,145300.0
2015-01-15 14:00:00,47.26,47.37,47.25,47.33,121900.0,38.2326,38.3216,38.2245,38.2892,121900.0
2015-01-15 14:30:00,47.33,47.47,47.3,47.44,135800.0,38.2892,38.4025,38.2649,38.3782,135800.0
2015-01-15 15:00:00,47.43,47.46,47.2,47.3,208900.0,38.3701,38.3944,38.184,38.2649,208900.0
2015-01-15 15:30:00,47.3,47.33,47.1,47.1,807900.0,38.2649,38.2892,38.1031,38.1031,807900.0
2015-01-16 09:30:00,47.17,47.42,47.12,47.21,1088100.0,38.1598,38.362,38.1193,38.1921,1088100.0
2015-01-16 10:00:00,47.21,47.38,47.03,47.27,857100.0,38.1921,38.3297,38.0465,38.2407,857100.0
2015-01-16 10:30:00,47.27,47.47,47.23,47.45,554400.0,38.2407,38.4025,38.2083,38.3863,554400.0
2015-01-16 11:00:00,47.45,47.47,47.25,47.29,351200.0,38.3863,38.4025,38.2245,38.2568,351200.0
2015-01-16 11:30:00,47.29,47.47,47.29,47.36,232300.0,38.2568,38.4025,38.2568,38.3135,232300.0
2015-01-16 12:00:00,47.36,47.43,47.35,47.41,129800.0,38.3135,38.3701,38.3054,38.3539,129800.0
2015-01-16 12:30:00,47.41,47.62,47.4,47.58,304000.0,38.3539,38.5238,38.3458,38.4914,304000.0
2015-01-16 13:00:00,47.58,47.59,47.44,47.49,211400.0,38.4914,38.4995,38.3782,38.4186,211400.0
2015-01-16 13:30:00,47.5,47.63,47.5,47.62,194000.0,38.4267,38.5319,38.4267,38.5238,194000.0
2015-01-16 14:00:00,47.61,47.64,47.56,47.61,128600.0,38.5157,38.54,38.4753,38.5157,128600.0
2015-01-16 14:30:00,47.61,47.69,47.56,47.68,172000.0,38.5157,38.5804,38.4753,38.5723,172000.0
2015-01-16 15:00:00,47.67,47.79,47.63,47.77,222200.0,38.5643,38.6613,38.5319,38.6452,222200.0
2015-01-16 15:30:00,47.78,47.93,47.76,47.87,678700.0,38.6532,38.7746,38.6371,38.7261,678700.0
2015-01-20 09:30:00,48.18,48.24,47.66,47.72,978400.0,38.9768,39.0254,38.5562,38.6047,978400.0
2015-01-20 10:00:00,47.72,47.75,47.57,47.73,338500.0,38.6047,38.629,38.4834,38.6128,338500.0
2015-01-20 10:30:00,47.73,47.76,47.52,47.58,227000.0,38.6128,38.6371,38.4429,38.4914,227000.0
2015-01-20 11:00:00,47.57,47.68,47.47,47.68,312100.0,38.4834,38.5723,38.4025,38.5723,312100.0
2015-01-20 11:30:00,47.67,47.72,47.5,47.56,459900.0,38.5643,38.6047,38.4267,38.4753,459900.0
2015-01-20 12:00:00,47.56,47.72,47.52,47.72,92100.0,38.4753,38.6047,38.4429,38.6047,92100.0
2015-01-20 12:30:00,47.72,47.76,47.66,47.74,75500.0,38.6047,38.6371,38.5562,38.6209,75500.0
2015-01-20 13:00:00,47.74,47.84,47.65,47.8,117500.0,38.6209,38.7018,38.5481,38.6694,117500.0
2015-01-20 13:30:00,47.8,47.83,47.72,47.72,89000.0,38.6694,38.6937,38.6047,38.6047,89000.0
2015-01-20 14:00:00,47.72,47.83,47.71,47.72,168200.0,38.6047,38.6937,38.5966,38.6047,168200.0
2015-01-20 14:30:00,47.73,47.93,47.73,47.93,176000.0,38.6128,38.7746,38.6128,38.7746,176000.0
2015-01-20 15:00:00,47.94,48.02,47.9,47.98,279200.0,38.7827,38.8474,38.7503,38.815,279200.0
2015-01-20 15:30:00,47.99,48.0,47.86,47.94,424500.0,38.8231,38.8312,38.718,38.7827,424500.0
2015-01-21 09:30:00,47.83,48.16,47.71,48.06,1248900.0,38.6937,38.9607,38.5966,38.8798,1248900.0
2015-01-21 10:00:00,48.06,48.26,48.01,48.23,469500.0,38.8798,39.0416,38.8393,39.0173,469500.0
2015-01-21 10:30:00,48.24,48.41,48.18,48.38,389800.0,39.0254,39.1629,38.9768,39.1386,389800.0
2015-01-21 11:00:00,48.37,48.42,48.21,48.27,181100.0,39.1305,39.171,39.0011,39.0496,181100.0
2015-01-21 11:30:00,48.28,48.34,48.18,48.31,134300.0,39.0577,39.1063,38.9768,39.082,134300.0
2015-01-21 12:00:00,48.3,48.4,48.28,48.4,77600.0,39.0739,39.1548,39.0577,39.1548,77600.0
2015-01-21 12:30:00,48.41,48.42,48.26,48.32,152000.0,39.1629,39.171,39.0416,39.0901,152000.0
2015-01-21 13:00:00,48.32,48.36,48.19,48.2,153600.0,39.0901,39.1225,38.9849,38.993,153600.0
2015-01-21 13:30:00,48.2,48.24,48.15,48.15,223100.0,38.993,39.0254,38.9526,38.9526,223100.0
2015-01-21 14:00:00,48.14,48.22,48.08,48.22,114400.0,38.9445,39.0092,38.8959,39.0092,114400.0
2015-01-21 14:30:00,48.21,48.36,48.21,48.36,152600.0,39.0011,39.1225,39.0011,39.1225,152600.0
2015-01-21 15:00:00,48.36,48.43,48.26,48.39,219300.0,39.1225,39.1791,39.0416,39.1467,219300.0
2015-01-21 15:30:00,48.39,48.45,48.37,48.41,434600.0,39.1467,39.1953,39.1305,39.1629,434600.0
2015-01-22 09:30:00,48.64,48.77,48.31,48.53,1319700.0,39.349,39.4541,39.082,39.26,1319700.0
2015-01-22 10:00:00,48.52,48.79,48.5,48.75,356600.0,39.2519,39.4703,39.2357,39.438,356600.0
2015-01-22 10:30:00,48.75,48.87,48.7,48.85,307300.0,39.438,39.535,39.3975,39.5189,307300.0
2015-01-22 11:00:00,48.86,48.86,48.62,48.68,340600.0,39.5269,39.5269,39.3328,39.3813,340600.0
2015-01-22 11:30:00,48.69,48.71,48.53,48.64,317700.0,39.3894,39.4056,39.26,39.349,317700.0
2015-01-22 12:00:00,48.65,48.72,48.59,48.68,189700.0,39.3571,39.4137,39.3085,39.3813,189700.0
2015-01-22 12:30:00,48.68,48.7,48.57,48.59,111900.0,39.3813,39.3975,39.2923,39.3085,111900.0
2015-01-22 13:00:00,48.59,48.69,48.54,48.55,107100.0,39.3085,39.3894,39.2681,39.2762,107100.0
2015-01-22 13:30:00,48.55,48.75,48.55,48.71,122400.0,39.2762,39.438,39.2762,39.4056,122400.0
2015-01-22 14:00:00,48.71,48.75,48.67,48.74,269900.0,39.4056,39.438,39.3732,39.4299,269900.0
2015-01-22 14:30:00,48.74,49.0,48.73,48.99,227800.0,39.4299,39.6402,39.4218,39.6321,227800.0
2015-01-22 15:00:00,49.0,49.07,48.98,49.05,356700.0,39.6402,39.6968,39.624,39.6807,356700.0
2015-01-22 15:30:00,49.05,49.09,48.96,49.04,869100.0,39.6807,39.713,39.6078,39.6726,869100.0
2015-01-23 09:30:00,48.91,48.91,48.43,48.49,1634900.0,39.5674,39.5674,39.1791,39.2276,1634900.0
2015-01-23 10:00:00,48.49,48.58,48.41,48.48,1095400.0,39.2276,39.3004,39.1629,39.2195,1095400.0
2015-01-23 10:30:00,48.48,48.57,48.37,48.55,310300.0,39.2195,39.2923,39.1305,39.2762,310300.0
2015-01-23 11:00:00,48.55,48.64,48.5,48.62,145500.0,39.2762,39.349,39.2357,39.3328,145500.0
2015-01-23 11:30:00,48.62,48.62,48.52,48.55,126900.0,39.3328,39.3328,39.2519,39.2762,126900.0
2015-01-23 12:00:00,48.56,48.66,48.54,48.6,80000.0,39.2843,39.3652,39.2681,39.3166,80000.0
2015-01-23 12:30:00,48.6,48.7,48.55,48.59,91500.0,39.3166,39.3975,39.2762,39.3085,91500.0
2015-01-23 13:00:00,48.59,48.6,48.46,48.51,114300.0,39.3085,39.3166,39.2034,39.2438,114300.0
2015-01-23 13:30:00,48.5,48.65,48.5,48.56,60900.0,39.2357,39.3571,39.2357,39.2843,60900.0
2015-01-23 14:00:00,48.55,48.56,48.46,48.49,81900.0,39.2762,39.2843,39.2034,39.2276,81900.0
2015-01-23 14:30:00,48.49,48.5,48.42,48.43,132600.0,39.2276,39.2357,39.171,39.1791,132600.0
2015-01-23 15:00:00,48.42,48.42,48.33,48.39,361100.0,39.171,39.171,39.0982,39.1467,361100.0
2015-01-23 15:30:00,48.39,48.4,48.21,48.25,542800.0,39.1467,39.1548,39.0011,39.0335,542800.0
2015-01-26 09:30:00,48.22,48.23,48.01,48.15,795600.0,39.0092,39.0173,38.8393,38.9526,795600.0
2015-01-26 10:00:00,48.16,48.36,48.15,48.3,340100.0,38.9607,39.1225,38.9526,39.0739,340100.0
2015-01-26 10:30:00,48.33,48.52,48.3,48.39,200200.0,39.0982,39.2519,39.0739,39.1467,200200.0
2015-01-26 11:00:00,48.39,48.45,48.33,48.37,110500.0,39.1467,39.1953,39.0982,39.1305,110500.0
2015-01-26 11:30:00,48.37,48.39,48.33,48.37,133500.0,39.1305,39.1467,39.0982,39.1305,133500.0
2015-01-26 12:00:00,48.38,48.43,48.35,48.37,122500.0,39.1386,39.1791,39.1144,39.1305,122500.0
2015-01-26 12:30:00,48.37,48.39,48.3,48.34,99000.0,39.1305,39.1467,39.0739,39.1063,99000.0
2015-01-26 13:00:00,48.35,48.35,48.26,48.31,131100.0,39.1144,39.1144,39.0416,39.082,131100.0
2015-01-26 13:30:00,48.31,48.38,48.3,48.37,78000.0,39.082,39.1386,39.0739,39.1305,78000.0
2015-01-26 14:00:00,48.38,48.39,48.27,48.31,85200.0,39.1386,39.1467,39.0496,39.082,85200.0
2015-01-26 14:30:00,48.31,48.37,48.29,48.35,237800.0,39.082,39.1305,39.0658,39.1144,237800.0
2015-01-26 15:00:00,48.35,48.39,48.3,48.36,102600.0,39.1144,39.1467,39.0739,39.1225,102600.0
2015-01-26 15:30:00,48.36,48.49,48.35,48.46,497300.0,39.1225,39.2276,39.1144,39.2034,497300.0
2015-01-27 09:30:00,47.79,47.97,47.63,47.76,641100.0,38.6613,38.807,38.5319,38.6371,641100.0
2015-01-27 10:00:00,47.77,47.89,47.69,47.71,471900.0,38.6452,38.7422,38.5804,38.5966,471900.0
2015-01-27 10:30:00,47.72,47.72,47.58,47.68,305100.0,38.6047,38.6047,38.4914,38.5723,305100.0
2015-01-27 11:00:00,47.68,47.82,47.66,47.82,278300.0,38.5723,38.6856,38.5562,38.6856,278300.0
2015-01-27 11:30:00,47.82,47.98,47.79,47.9,203800.0,38.6856,38.815,38.6613,38.7503,203800.0
2015-01-27 12:00:00,47.9,48.03,47.83,48.03,228600.0,38.7503,38.8555,38.6937,38.8555,228600.0
2015-01-27 12:30:00,48.03,48.09,48.0,48.09,166900.0,38.8555,38.904,38.8312,38.904,166900.0
2015-01-27 13:00:00,48.1,48.31,48.06,48.3,363200.0,38.9121,39.082,38.8798,39.0739,363200.0
2015-01-27 13:30:00,48.3,48.32,48.17,48.18,158200.0,39.0739,39.0901,38.9687,38.9768,158200.0
2015-01-27 14:00:00,48.18,48.42,48.17,48.4,244200.0,38.9768,39.171,38.9687,39.1548,244200.0
2015-01-27 14:30:00,48.41,48.48,48.3,48.3,378200.0,39.1629,39.2195,39.0739,39.0739,378200.0
2015-01-27 15:00:00,48.29,48.35,48.11,48.11,280600.0,39.0658,39.1144,38.9202,38.9202,280600.0
2015-01-27 15:30:00,48.1,48.21,48.07,48.12,596400.0,38.9121,39.0011,38.8878,38.9283,596400.0
2015-01-28 09:30:00,48.2,48.29,47.9,47.91,909000.0,38.993,39.0658,38.7503,38.7584,909000.0
2015-01-28 10:00:00,47.93,48.09,47.89,47.89,465800.0,38.7746,38.904,38.7422,38.7422,465800.0
2015-01-28 10:30:00,47.9,47.95,47.67,47.69,427700.0,38.7503,38.7908,38.5643,38.5804,427700.0
2015-01-28 11:00:00,47.69,47.8,47.6,47.65,297700.0,38.5804,38.6694,38.5076,38.5481,297700.0
2015-01-28 11:30:00,47.65,47.86,47.64,47.8,142900.0,38.5481,38.718,38.54,38.6694,142900.0
2015-01-28 12:00:00,47.8,47.94,47.8,47.9,150800.0,38.6694,38.7827,38.6694,38.7503,150800.0
2015-01-28 12:30:00,47.89,47.93,47.79,47.85,155500.0,38.7422,38.7746,38.6613,38.7099,155500.0
2015-01-28 13:00:00,47.85,47.87,47.76,47.78,202600.0,38.7099,38.7261,38.6371,38.6532,202600.0
2015-01-28 13:30:00,47.78,47.88,47.76,47.78,89800.0,38.6532,38.7341,38.6371,38.6532,89800.0
2015-01-28 14:00:00,47.78,48.0,47.53,47.55,823800.0,38.6532,38.8312,38.451,38.4672,823800.0
2015-01-28 14:30:00,47.55,47.67,47.45,47.58,348500.0,38.4672,38.5643,38.3863,38.4914,348500.0
2015-01-28 15:00:00,47.6,47.66,47.35,47.41,464300.0,38.5076,38.5562,38.3054,38.3539,464300.0
2015-01-28 15:30:00,47.42,47.43,47.18,47.26,1060200.0,38.362,38.3701,38.1679,38.2326,1060200.0
2015-01-29 09:30:00,47.32,47.55,47.16,47.52,1182200.0,38.2811,38.4672,38.1517,38.4429,1182200.0
2015-01-29 10:00:00,47.51,47.57,47.31,47.45,687700.0,38.4348,38.4834,38.273,38.3863,687700.0
2015-01-29 10:30:00,47.44,47.5,47.01,47.2,501600.0,38.3782,38.4267,38.0303,38.184,501600.0
2015-01-29 11:00:00,47.2,47.26,47.08,47.24,320200.0,38.184,38.2326,38.087,38.2164,320200.0
2015-01-29 11:30:00,47.24,47.49,47.23,47.43,462000.0,38.2164,38.4186,38.2083,38.3701,462000.0
2015-01-29 12:00:00,47.43,47.57,47.43,47.51,203900.0,38.3701,38.4834,38.3701,38.4348,203900.0
2015-01-29 12:30:00,47.51,47.54,47.33,47.48,174900.0,38.4348,38.4591,38.2892,38.4105,174900.0
2015-01-29 13:00:00,47.48,47.57,47.35,47.57,245100.0,38.4105,38.4834,38.3054,38.4834,245100.0
2015-01-29 13:30:00,47.57,47.77,47.52,47.66,139900.0,38.4834,38.6452,38.4429,38.5562,139900.0
2015-01-29 14:00:00,47.65,47.74,47.62,47.74,112600.0,38.5481,38.6209,38.5238,38.6209,112600.0
2015-01-29 14:30:00,47.74,47.8,47.67,47.73,129700.0,38.6209,38.6694,38.5643,38.6128,129700.0
2015-01-29 15:00:00,47.73,47.95,47.7,47.87,373500.0,38.6128,38.7908,38.5885,38.7261,373500.0
2015-01-29 15:30:00,47.88,47.96,47.83,47.89,1143500.0,38.7341,38.7989,38.6937,38.7422,1143500.0
2015-01-30 09:30:00,47.48,48.04,47.35,47.93,1344400.0,38.4105,38.8636,38.3054,38.7746,1344400.0
2015-01-30 10:00:00,47.93,47.99,47.75,47.8,812400.0,38.7746,38.8231,38.629,38.6694,812400.0
2015-01-30 10:30:00,47.8,48.04,47.68,47.85,353500.0,38.6694,38.8636,38.5723,38.7099,353500.0
2015-01-30 11:00:00,47.86,47.92,47.62,47.77,340400.0,38.718,38.7665,38.5238,38.6452,340400.0
2015-01-30 11:30:00,47.76,47.81,47.62,47.77,208900.0,38.6371,38.6775,38.5238,38.6452,208900.0
2015-01-30 12:00:00,47.78,48.0,47.78,47.94,236900.0,38.6532,38.8312,38.6532,38.7827,236900.0
2015-01-30 12:30:00,47.94,47.96,47.8,47.83,232700.0,38.7827,38.7989,38.6694,38.6937,232700.0
2015-01-30 13:00:00,47.83,47.89,47.73,47.87,153000.0,38.6937,38.7422,38.6128,38.7261,153000.0
2015-01-30 13:30:00,47.85,48.03,47.82,48.01,193700.0,38.7099,38.8555,38.6856,38.8393,193700.0
2015-01-30 14:00:00,48.01,48.24,47.97,48.24,255500.0,38.8393,39.0254,38.807,39.0254,255500.0
2015-01-30 14:30:00,48.25,48.26,47.88,47.92,341700.0,39.0335,39.0416,38.7341,38.7665,341700.0
2015-01-30 15:00:00,47.92,48.0,47.71,47.84,766600.0,38.7665,38.8312,38.5966,38.7018,766600.0
2015-01-30 15:30:00,47.84,47.9,47.63,47.68,1442000.0,38.7018,38.7503,38.5319,38.5723,1442000.0
2015-02-02 09:30:00,47.74,48.03,47.55,47.86,931100.0,38.6209,38.8555,38.4672,38.718,931100.0
2015-02-02 10:00:00,47.86,47.86,47.57,47.7,651100.0,38.718,38.718,38.4834,38.5885,651100.0
2015-02-02 10:30:00,47.7,47.77,47.57,47.69,588800.0,38.5885,38.6452,38.4834,38.5804,588800.0
2015-02-02 11:00:00,47.68,47.96,47.68,47.95,457300.0,38.5723,38.7989,38.5723,38.7908,457300.0
2015-02-02 11:30:00,47.98,48.12,47.94,48.0,390500.0,38.815,38.9283,38.7827,38.8312,390500.0
2015-02-02 12:00:00,48.01,48.02,47.83,47.85,175500.0,38.8393,38.8474,38.6937,38.7099,175500.0
2015-02-02 12:30:00,47.85,47.95,47.63,47.63,390300.0,38.7099,38.7908,38.5319,38.5319,390300.0
2015-02-02 13:00:00,47.64,47.69,47.56,47.64,413700.0,38.54,38.5804,38.4753,38.54,413700.0
2015-02-02 13:30:00,47.66,47.7,47.41,47.53,280100.0,38.5562,38.5885,38.3539,38.451,280100.0
2015-02-02 14:00:00,47.53,47.88,47.51,47.88,162800.0,38.451,38.7341,38.4348,38.7341,162800.0
2015-02-02 14:30:00,47.88,47.9,47.63,47.67,208300.0,38.7341,38.7503,38.5319,38.5643,208300.0
2015-02-02 15:00:00,47.68,47.97,47.67,47.93,457300.0,38.5723,38.807,38.5643,38.7746,457300.0
2015-02-02 15:30:00,47.93,48.25,47.91,48.13,738300.0,38.7746,39.0335,38.7584,38.9364,738300.0
2015-02-03 09:30:00,48.45,48.85,48.37,48.8,602500.0,39.1953,39.5189,39.1305,39.4784,602500.0
2015-02-03 10:00:00,48.81,48.87,48.61,48.8,483300.0,39.4865,39.535,39.3247,39.4784,483300.0
2015-02-03 10:30:00,48.83,48.83,48.56,48.56,378600.0,39.5027,39.5027,39.2843,39.2843,378600.0
2015-02-03 11:00:00,48.55,48.8,48.55,48.72,420000.0,39.2762,39.4784,39.2762,39.4137,420000.0
2015-02-03 11:30:00,48.71,48.84,48.66,48.71,203100.0,39.4056,39.5108,39.3652,39.4056,203100.0
2015-02-03 12:00:00,48.7,48.83,48.67,48.79,394500.0,39.3975,39.5027,39.3732,39.4703,394500.0
2015-02-03 12:30:00,48.78,48.91,48.7,48.84,173100.0,39.4622,39.5674,39.3975,39.5108,173100.0
2015-02-03 13:00:00,48.84,49.03,48.81,49.01,178700.0,39.5108,39.6645,39.4865,39.6483,178700.0
2015-02-03 13:30:00,49.02,49.17,48.97,49.17,216100.0,39.6564,39.7777,39.6159,39.7777,216100.0
2015-02-03 14:00:00,49.17,49.21,49.05,49.08,182000.0,39.7777,39.8101,39.6807,39.7049,182000.0
2015-02-03 14:30:00,49.08,49.12,49.0,49.07,115900.0,39.7049,39.7373,39.6402,39.6968,115900.0
2015-02-03 15:00:00,49.08,49.15,49.02,49.13,335700.0,39.7049,39.7616,39.6564,39.7454,335700.0
2015-02-03 15:30:00,49.12,49.19,49.03,49.15,1832300.0,39.7373,39.7939,39.6645,39.7616,1832300.0
2015-02-04 09:30:00,48.88,49.0,48.76,48.98,1163400.0,39.5431,39.6402,39.446,39.624,1163400.0
2015-02-04 10:00:00,48.99,49.08,48.87,48.9,574300.0,39.6321,39.7049,39.535,39.5593,574300.0
2015-02-04 10:30:00,48.9,49.0,48.79,48.97,363700.0,39.5593,39.6402,39.4703,39.6159,363700.0
2015-02-04 11:00:00,48.96,49.08,48.91,49.04,406500.0,39.6078,39.7049,39.5674,39.6726,406500.0
2015-02-04 11:30:00,49.05,49.11,48.97,49.0,215200.0,39.6807,39.7292,39.6159,39.6402,215200.0
2015-02-04 12:00:00,49.0,49.04,48.84,48.84,114400.0,39.6402,39.6726,39.5108,39.5108,114400.0
2015-02-04 12:30:00,48.83,48.9,48.76,48.88,170000.0,39.5027,39.5593,39.446,39.5431,170000.0
2015-02-04 13:00:00,48.89,48.95,48.86,48.94,124600.0,39.5512,39.5998,39.5269,39.5917,124600.0
2015-02-04 13:30:00,48.94,48.99,48.81,48.84,116600.0,39.5917,39.6321,39.4865,39.5108,116600.0
2015-02-04 14:00:00,48.85,48.96,48.8,48.87,155100.0,39.5189,39.6078,39.4784,39.535,155100.0
2015-02-04 14:30:00,48.89,49.03,48.84,49.0,103200.0,39.5512,39.6645,39.5108,39.6402,103200.0
2015-02-04 15:00:00,49.0,49.16,48.93,49.16,149500.0,39.6402,39.7696,39.5836,39.7696,149500.0
2015-02-04 15:30:00,49.16,49.23,48.75,48.87,1760700.0,39.7696,39.8263,39.438,39.535,1760700.0
2015-02-05 09:30:00,49.02,49.55,49.02,49.47,755900.0,39.6564,40.0851,39.6564,40.0204,755900.0
2015-02-05 10:00:00,49.47,49.69,49.43,49.67,1307800.0,40.0204,40.1984,39.9881,40.1822,1307800.0
2015-02-05 10:30:00,49.66,49.9,49.63,49.75,643300.0,40.1741,40.3683,40.1499,40.2469,643300.0
2015-02-05 11:00:00,49.75,49.76,49.64,49.75,374500.0,40.2469,40.255,40.158,40.2469,374500.0
2015-02-05 11:30:00,49.76,49.89,49.74,49.84,253400.0,40.255,40.3602,40.2389,40.3198,253400.0
2015-02-05 12:00:00,49.83,49.87,49.79,49.81,192600.0,40.3117,40.344,40.2793,40.2955,192600.0
2015-02-05 12:30:00,49.81,49.92,49.81,49.88,167300.0,40.2955,40.3845,40.2955,40.3521,167300.0
2015-02-05 13:00:00,49.88,50.03,49.87,50.01,169900.0,40.3521,40.4735,40.344,40.4573,169900.0
2015-02-05 13:30:00,50.0,50.01,49.94,49.97,91500.0,40.4492,40.4573,40.4006,40.4249,91500.0
2015-02-05 14:00:00,49.97,50.06,49.91,49.96,181100.0,40.4249,40.4977,40.3764,40.4168,181100.0
2015-02-05 14:30:00,49.97,50.01,49.9,50.01,156000.0,40.4249,40.4573,40.3683,40.4573,156000.0
2015-02-05 15:00:00,50.01,50.06,49.95,50.05,301500.0,40.4573,40.4977,40.4087,40.4896,301500.0
2015-02-05 15:30:00,50.05,50.09,49.98,50.05,994800.0,40.4896,40.522,40.433,40.4896,994800.0
2015-02-06 09:30:00,50.06,50.14,49.89,49.95,659700.0,40.4977,40.5624,40.3602,40.4087,659700.0
2015-02-06 10:00:00,49.96,50.02,49.92,49.97,297200.0,40.4168,40.4654,40.3845,40.4249,297200.0
2015-02-06 10:30:00,49.96,50.01,49.93,49.95,171400.0,40.4168,40.4573,40.3926,40.4087,171400.0
2015-02-06 11:00:00,49.95,49.99,49.9,49.94,452200.0,40.4087,40.4411,40.3683,40.4006,452200.0
2015-02-06 11:30:00,49.94,50.04,49.93,50.03,276600.0,40.4006,40.4815,40.3926,40.4735,276600.0
2015-02-06 12:00:00,50.03,50.1,50.0,50.09,119700.0,40.4735,40.5301,40.4492,40.522,119700.0
2015-02-06 12:30:00,50.08,50.12,49.94,50.06,255300.0,40.5139,40.5463,40.4006,40.4977,255300.0
2015-02-06 13:00:00,50.06,50.11,49.79,49.86,361100.0,40.4977,40.5382,40.2793,40.3359,361100.0
2015-02-06 13:30:00,49.86,50.04,49.82,50.0,179600.0,40.3359,40.4815,40.3036,40.4492,179600.0
2015-02-06 14:00:00,50.0,50.05,49.95,50.0,208300.0,40.4492,40.4896,40.4087,40.4492,208300.0
2015-02-06 14:30:00,50.01,50.09,49.96,49.98,242100.0,40.4573,40.522,40.4168,40.433,242100.0
2015-02-06 15:00:00,49.98,49.98,49.79,49.81,911800.0,40.433,40.433,40.2793,40.2955,911800.0
2015-02-06 15:30:00,49.81,49.9,49.78,49.9,564500.0,40.2955,40.3683,40.2712,40.3683,564500.0
2015-02-09 09:30:00,49.65,50.05,49.65,49.99,893400.0,40.166,40.4896,40.166,40.4411,893400.0
2015-02-09 10:00:00,49.99,50.09,49.92,49.99,188300.0,40.4411,40.522,40.3845,40.4411,188300.0
2015-02-09 10:30:00,49.96,50.1,49.96,49.99,208100.0,40.4168,40.5301,40.4168,40.4411,208100.0
2015-02-09 11:00:00,49.99,50.15,49.99,50.09,142700.0,40.4411,40.5705,40.4411,40.522,142700.0
2015-02-09 11:30:00,50.1,50.12,49.99,50.0,124700.0,40.5301,40.5463,40.4411,40.4492,124700.0
2015-02-09 12:00:00,50.0,50.05,49.94,50.0,329800.0,40.4492,40.4896,40.4006,40.4492,329800.0
2015-02-09 12:30:00,50.01,50.04,49.93,49.95,258900.0,40.4573,40.4815,40.3926,40.4087,258900.0
2015-02-09 13:00:00,49.94,50.0,49.91,49.91,75900.0,40.4006,40.4492,40.3764,40.3764,75900.0
2015-02-09 13:30:00,49.89,49.96,49.83,49.96,112800.0,40.3602,40.4168,40.3117,40.4168,112800.0
2015-02-09 14:00:00,49.95,49.96,49.83,49.9,106600.0,40.4087,40.4168,40.3117,40.3683,106600.0
2015-02-09 14:30:00,49.9,49.99,49.85,49.87,108400.0,40.3683,40.4411,40.3278,40.344,108400.0
2015-02-09 15:00:00,49.87,49.88,49.76,49.88,295000.0,40.344,40.3521,40.255,40.3521,295000.0
2015-02-09 15:30:00,49.88,49.94,49.8,49.86,694400.0,40.3521,40.4006,40.2874,40.3359,694400.0
2015-02-10 09:30:00,50.18,50.18,49.86,49.89,613400.0,40.5948,40.5948,40.3359,40.3602,613400.0
2015-02-10 10:00:00,49.9,50.09,49.85,49.89,247200.0,40.3683,40.522,40.3278,40.3602,247200.0
2015-02-10 10:30:00,49.88,49.9,49.71,49.79,242900.0,40.3521,40.3683,40.2146,40.2793,242900.0
2015-02-10 11:00:00,49.79,49.92,49.74,49.91,125700.0,40.2793,40.3845,40.2389,40.3764,125700.0
2015-02-10 11:30:00,49.91,49.99,49.9,49.97,370600.0,40.3764,40.4411,40.3683,40.4249,370600.0
2015-02-10 12:00:00,49.97,50.08,49.93,49.98,138300.0,40.4249,40.5139,40.3926,40.433,138300.0
2015-02-10 12:30:00,49.99,49.99,49.92,49.96,91600.0,40.4411,40.4411,40.3845,40.4168,91600.0
2015-02-10 13:00:00,49.96,50.03,49.94,49.95,70900.0,40.4168,40.4735,40.4006,40.4087,70900.0
2015-02-10 13:30:00,49.96,49.99,49.9,49.9,62100.0,40.4168,40.4411,40.3683,40.3683,62100.0
2015-02-10 14:00:00,49.9,50.07,49.9,50.05,78400.0,40.3683,40.5058,40.3683,40.4896,78400.0
2015-02-10 14:30:00,50.05,50.23,50.01,50.23,203700.0,40.4896,40.6353,40.4573,40.6353,203700.0
2015-02-10 15:00:00,50.24,50.25,50.17,50.23,131800.0,40.6433,40.6514,40.5867,40.6353,131800.0
2015-02-10 15:30:00,50.24,50.28,50.19,50.23,513800.0,40.6433,40.6757,40.6029,40.6353,513800.0
2015-02-11 09:30:00,50.1,50.25,50.09,50.25,552300.0,40.5301,40.6514,40.522,40.6514,552300.0
2015-02-11 10:00:00,50.25,50.26,50.08,50.11,189300.0,40.6514,40.6595,40.5139,40.5382,189300.0
2015-02-11 10:30:00,50.1,50.15,50.05,50.14,216400.0,40.5301,40.5705,40.4896,40.5624,216400.0
2015-02-11 11:00:00,50.13,50.19,50.08,50.12,297700.0,40.5544,40.6029,40.5139,40.5463,297700.0
2015-02-11 11:30:00,50.11,50.13,50.05,50.11,175100.0,40.5382,40.5544,40.4896,40.5382,175100.0
2015-02-11 12:00:00,50.1,50.2,50.08,50.14,67400.0,40.5301,40.611,40.5139,40.5624,67400.0
2015-02-11 12:30:00,50.14,50.17,50.01,50.04,97100.0,40.5624,40.5867,40.4573,40.4815,97100.0
2015-02-11 13:00:00,50.03,50.06,49.86,50.0,204600.0,40.4735,40.4977,40.3359,40.4492,204600.0
2015-02-11 13:30:00,50.01,50.05,49.87,50.02,194700.0,40.4573,40.4896,40.344,40.4654,194700.0
2015-02-11 14:00:00,50.02,50.1,49.98,50.04,163600.0,40.4654,40.5301,40.433,40.4815,163600.0
2015-02-11 14:30:00,50.04,50.19,50.03,50.12,84300.0,40.4815,40.6029,40.4735,40.5463,84300.0
2015-02-11 15:00:00,50.12,50.33,50.11,50.26,327100.0,40.5463,40.7162,40.5382,40.6595,327100.0
2015-02-11 15:30:00,50.27,50.3,50.07,50.14,449700.0,40.6676,40.6919,40.5058,40.5624,449700.0
2015-02-12 09:30:00,50.45,50.83,50.45,50.75,491900.0,40.8132,41.1206,40.8132,41.0559,491900.0
2015-02-12 10:00:00,50.75,50.84,50.65,50.66,250200.0,41.0559,41.1287,40.975,40.9831,250200.0
2015-02-12 10:30:00,50.65,50.8,50.64,50.74,209800.0,40.975,41.0964,40.9669,41.0478,209800.0
2015-02-12 11:00:00,50.74,50.81,50.72,50.75,356400.0,41.0478,41.1045,41.0317,41.0559,356400.0
2015-02-12 11:30:00,50.76,50.87,50.76,50.8,105300.0,41.064,41.153,41.064,41.0964,105300.0
2015-02-12 12:00:00,50.8,50.88,50.8,50.84,98900.0,41.0964,41.1611,41.0964,41.1287,98900.0
2015-02-12 12:30:00,50.84,50.87,50.81,50.85,83500.0,41.1287,41.153,41.1045,41.1368,83500.0
2015-02-12 13:00:00,50.85,50.94,50.84,50.9,129200.0,41.1368,41.2096,41.1287,41.1773,129200.0
2015-02-12 13:30:00,50.91,50.98,50.9,50.94,86300.0,41.1854,41.242,41.1773,41.2096,86300.0
2015-02-12 14:00:00,50.94,51.0,50.92,50.92,110600.0,41.2096,41.2582,41.1935,41.1935,110600.0
2015-02-12 14:30:00,50.91,51.15,50.9,51.15,317900.0,41.1854,41.3795,41.1773,41.3795,317900.0
2015-02-12 15:00:00,51.15,51.16,51.06,51.06,217000.0,41.3795,41.3876,41.3067,41.3067,217000.0
2015-02-12 15:30:00,51.06,51.07,50.97,51.02,791900.0,41.3067,41.3148,41.2339,41.2744,791900.0
2015-02-13 09:30:00,51.15,51.51,51.05,51.5,718700.0,41.3795,41.6708,41.2986,41.6627,718700.0
2015-02-13 10:00:00,51.49,51.53,51.41,51.45,453300.0,41.6546,41.6869,41.5899,41.6222,453300.0
2015-02-13 10:30:00,51.46,51.46,51.35,51.37,118900.0,41.6303,41.6303,41.5413,41.5575,118900.0
2015-02-13 11:00:00,51.37,51.43,51.26,51.31,185600.0,41.5575,41.606,41.4685,41.509,185600.0
2015-02-13 11:30:00,51.31,51.39,51.3,51.36,84400.0,41.509,41.5737,41.5009,41.5494,84400.0
2015-02-13 12:00:00,51.36,51.39,51.33,51.35,37100.0,41.5494,41.5737,41.5251,41.5413,37100.0
2015-02-13 12:30:00,51.34,51.38,51.3,51.34,77600.0,41.5332,41.5656,41.5009,41.5332,77600.0
2015-02-13 13:00:00,51.34,51.44,51.33,51.34,80900.0,41.5332,41.6141,41.5251,41.5332,80900.0
2015-02-13 13:30:00,51.33,51.33,51.22,51.3,156400.0,41.5251,41.5251,41.4361,41.5009,156400.0
2015-02-13 14:00:00,51.29,51.44,51.28,51.42,121500.0,41.4928,41.6141,41.4847,41.5979,121500.0
2015-02-13 14:30:00,51.41,51.44,51.35,51.42,108800.0,41.5899,41.6141,41.5413,41.5979,108800.0
2015-02-13 15:00:00,51.42,51.49,51.38,51.46,138000.0,41.5979,41.6546,41.5656,41.6303,138000.0
2015-02-13 15:30:00,51.46,51.47,51.4,51.45,448600.0,41.6303,41.6384,41.5818,41.6222,448600.0
2015-02-17 09:30:00,51.22,51.3,51.15,51.21,646500.0,41.4361,41.5009,41.3795,41.4281,646500.0
2015-02-17 10:00:00,51.21,51.23,51.12,51.16,281000.0,41.4281,41.4442,41.3553,41.3876,281000.0
2015-02-17 10:30:00,51.16,51.26,51.14,51.19,204000.0,41.3876,41.4685,41.3714,41.4119,204000.0
2015-02-17 11:00:00,51.19,51.36,51.17,51.36,147000.0,41.4119,41.5494,41.3957,41.5494,147000.0
2015-02-17 11:30:00,51.35,51.43,51.34,51.43,126300.0,41.5413,41.606,41.5332,41.606,126300.0
2015-02-17 12:00:00,51.42,51.48,51.41,51.47,104300.0,41.5979,41.6465,41.5899,41.6384,104300.0
2015-02-17 12:30:00,51.46,51.56,51.46,51.55,219000.0,41.6303,41.7112,41.6303,41.7031,219000.0
2015-02-17 13:00:00,51.56,51.7,51.52,51.64,334800.0,41.7112,41.8245,41.6788,41.7759,334800.0
2015-02-17 13:30:00,51.64,51.66,51.56,51.63,149900.0,41.7759,41.7921,41.7112,41.7678,149900.0
2015-02-17 14:00:00,51.64,51.64,51.57,51.61,91400.0,41.7759,41.7759,41.7193,41.7517,91400.0
2015-02-17 14:30:00,51.61,51.62,51.5,51.5,194300.0,41.7517,41.7597,41.6627,41.6627,194300.0
2015-02-17 15:00:00,51.5,51.56,51.46,51.54,176000.0,41.6627,41.7112,41.6303,41.695,176000.0
2015-02-17 15:30:00,51.54,51.54,51.41,51.5,426200.0,41.695,41.695,41.5899,41.6627,426200.0
2015-02-18 09:30:00,51.35,51.46,51.14,51.32,540700.0,41.5413,41.6303,41.3714,41.517,540700.0
2015-02-18 10:00:00,51.32,51.4,51.27,51.37,293600.0,41.517,41.5818,41.4766,41.5575,293600.0
2015-02-18 10:30:00,51.37,51.45,51.31,51.31,142000.0,41.5575,41.6222,41.509,41.509,142000.0
2015-02-18 11:00:00,51.31,51.43,51.27,51.42,109700.0,41.509,41.606,41.4766,41.5979,109700.0
2015-02-18 11:30:00,51.41,51.46,51.3,51.37,120400.0,41.5899,41.6303,41.5009,41.5575,120400.0
2015-02-18 12:00:00,51.37,51.4,51.31,51.32,94900.0,41.5575,41.5818,41.509,41.517,94900.0
2015-02-18 12:30:00,51.33,51.36,51.28,51.32,124600.0,41.5251,41.5494,41.4847,41.517,124600.0
2015-02-18 13:00:00,51.32,51.4,51.31,51.33,198400.0,41.517,41.5818,41.509,41.5251,198400.0
2015-02-18 13:30:00,51.33,51.37,51.31,51.35,128000.0,41.5251,41.5575,41.509,41.5413,128000.0
2015-02-18 14:00:00,51.36,51.55,51.35,51.48,263900.0,41.5494,41.7031,41.5413,41.6465,263900.0
2015-02-18 14:30:00,51.49,51.53,51.47,51.49,89400.0,41.6546,41.6869,41.6384,41.6546,89400.0
2015-02-18 15:00:00,51.5,51.6,51.5,51.59,260800.0,41.6627,41.7436,41.6627,41.7355,260800.0
2015-02-18 15:30:00,51.58,51.64,51.53,51.63,456700.0,41.7274,41.7759,41.6869,41.7678,456700.0
2015-02-19 09:30:00,51.51,51.51,51.28,51.37,339000.0,41.6708,41.6708,41.4847,41.5575,339000.0
2015-02-19 10:00:00,51.36,51.62,51.32,51.59,209800.0,41.5494,41.7597,41.517,41.7355,209800.0
2015-02-19 10:30:00,51.59,51.71,51.58,51.66,184800.0,41.7355,41.8326,41.7274,41.7921,184800.0
2015-02-19 11:00:00,51.67,51.77,51.63,51.77,140000.0,41.8002,41.8811,41.7678,41.8811,140000.0
2015-02-19 11:30:00,51.77,51.9,51.76,51.85,154800.0,41.8811,41.9863,41.873,41.9458,154800.0
2015-02-19 12:00:00,51.85,51.88,51.77,51.77,194300.0,41.9458,41.9701,41.8811,41.8811,194300.0
2015-02-19 12:30:00,51.77,51.8,51.64,51.71,159900.0,41.8811,41.9054,41.7759,41.8326,159900.0
2015-02-19 13:00:00,51.7,51.71,51.63,51.66,145800.0,41.8245,41.8326,41.7678,41.7921,145800.0
2015-02-19 13:30:00,51.67,51.79,51.65,51.79,115300.0,41.8002,41.8973,41.784,41.8973,115300.0
2015-02-19 14:00:00,51.8,51.83,51.76,51.79,76300.0,41.9054,41.9296,41.873,41.8973,76300.0
2015-02-19 14:30:00,51.79,51.8,51.73,51.78,124900.0,41.8973,41.9054,41.8487,41.8892,124900.0
2015-02-19 15:00:00,51.77,51.82,51.75,51.76,218300.0,41.8811,41.9215,41.8649,41.873,218300.0
2015-02-19 15:30:00,51.76,51.78,51.66,51.78,600900.0,41.873,41.8892,41.7921,41.8892,600900.0
2015-02-20 09:30:00,51.68,51.74,51.35,51.38,507300.0,41.8083,41.8568,41.5413,41.5656,507300.0
2015-02-20 10:00:00,51.36,51.49,51.27,51.43,247200.0,41.5494,41.6546,41.4766,41.606,247200.0
2015-02-20 10:30:00,51.43,51.65,51.38,51.56,171300.0,41.606,41.784,41.5656,41.7112,171300.0
2015-02-20 11:00:00,51.56,51.61,51.5,51.61,78000.0,41.7112,41.7517,41.6627,41.7517,78000.0
2015-02-20 11:30:00,51.61,51.64,51.56,51.63,80400.0,41.7517,41.7759,41.7112,41.7678,80400.0
2015-02-20 12:00:00,51.63,51.67,51.58,51.59,160400.0,41.7678,41.8002,41.7274,41.7355,160400.0
2015-02-20 12:30:00,51.59,51.72,51.54,51.66,297200.0,41.7355,41.8406,41.695,41.7921,297200.0
2015-02-20 13:00:00,51.66,51.75,51.65,51.72,143400.0,41.7921,41.8649,41.784,41.8406,143400.0
2015-02-20 13:30:00,51.73,51.89,51.73,51.88,140000.0,41.8487,41.9782,41.8487,41.9701,140000.0
2015-02-20 14:00:00,51.88,51.93,51.85,51.85,294500.0,41.9701,42.0105,41.9458,41.9458,294500.0
2015-02-20 14:30:00,51.84,51.92,51.81,51.91,66400.0,41.9377,42.0024,41.9134,41.9943,66400.0
2015-02-20 15:00:00,51.92,52.01,51.89,51.94,343000.0,42.0024,42.0752,41.9782,42.0186,343000.0
2015-02-20 15:30:00,51.94,51.98,51.89,51.97,689000.0,42.0186,42.051,41.9782,42.0429,689000.0
2015-02-23 09:30:00,51.76,51.76,51.53,51.72,355400.0,41.873,41.873,41.6869,41.8406,355400.0
2015-02-23 10:00:00,51.72,51.78,51.67,51.76,374500.0,41.8406,41.8892,41.8002,41.873,374500.0
2015-02-23 10:30:00,51.77,51.86,51.76,51.79,313800.0,41.8811,41.9539,41.873,41.8973,313800.0
2015-02-23 11:00:00,51.79,51.86,51.74,51.86,134700.0,41.8973,41.9539,41.8568,41.9539,134700.0
2015-02-23 11:30:00,51.84,51.84,51.75,51.8,84600.0,41.9377,41.9377,41.8649,41.9054,84600.0
2015-02-23 12:00:00,51.8,51.8,51.72,51.72,36100.0,41.9054,41.9054,41.8406,41.8406,36100.0
2015-02-23 12:30:00,51.72,51.75,51.66,51.69,134000.0,41.8406,41.8649,41.7921,41.8164,134000.0
2015-02-23 13:00:00,51.69,51.87,51.68,51.84,125800.0,41.8164,41.962,41.8083,41.9377,125800.0
2015-02-23 13:30:00,51.85,51.97,51.77,51.79,208900.0,41.9458,42.0429,41.8811,41.8973,208900.0
2015-02-23 14:00:00,51.79,51.88,51.78,51.86,257000.0,41.8973,41.9701,41.8892,41.9539,257000.0
2015-02-23 14:30:00,51.86,51.86,51.75,51.82,140300.0,41.9539,41.9539,41.8649,41.9215,140300.0
2015-02-23 15:00:00,51.82,51.83,51.77,51.83,114900.0,41.9215,41.9296,41.8811,41.9296,114900.0
2015-02-23 15:30:00,51.83,51.89,51.81,51.88,343700.0,41.9296,41.9782,41.9134,41.9701,343700.0
2015-02-24 09:30:00,52.01,52.08,51.8,51.93,572300.0,42.0752,42.1319,41.9054,42.0105,572300.0
2015-02-24 10:00:00,51.92,52.05,51.8,52.01,294900.0,42.0024,42.1076,41.9054,42.0752,294900.0
2015-02-24 10:30:00,52.02,52.07,51.99,52.05,82300.0,42.0833,42.1238,42.0591,42.1076,82300.0
2015-02-24 11:00:00,52.06,52.16,52.04,52.05,77900.0,42.1157,42.1966,42.0995,42.1076,77900.0
2015-02-24 11:30:00,52.06,52.13,52.02,52.08,144000.0,42.1157,42.1723,42.0833,42.1319,144000.0
2015-02-24 12:00:00,52.07,52.08,52.01,52.03,61800.0,42.1238,42.1319,42.0752,42.0914,61800.0
2015-02-24 12:30:00,52.04,52.04,51.93,52.03,87900.0,42.0995,42.0995,42.0105,42.0914,87900.0
2015-02-24 13:00:00,52.03,52.03,51.96,52.02,50700.0,42.0914,42.0914,42.0348,42.0833,50700.0
2015-02-24 13:30:00,52.02,52.09,52.01,52.06,154100.0,42.0833,42.14,42.0752,42.1157,154100.0
2015-02-24 14:00:00,52.07,52.1,52.05,52.06,99400.0,42.1238,42.1481,42.1076,42.1157,99400.0
2015-02-24 14:30:00,52.07,52.1,52.04,52.08,53700.0,42.1238,42.1481,42.0995,42.1319,53700.0
2015-02-24 15:00:00,52.08,52.16,52.07,52.14,135500.0,42.1319,42.1966,42.1238,42.1804,135500.0
2015-02-24 15:30:00,52.14,52.16,52.06,52.1,355200.0,42.1804,42.1966,42.1157,42.1481,355200.0
2015-02-25 09:30:00,52.07,52.22,52.06,52.09,347400.0,42.1238,42.2451,42.1157,42.14,347400.0
2015-02-25 10:00:00,52.1,52.18,52.08,52.08,69700.0,42.1481,42.2128,42.1319,42.1319,69700.0
2015-02-25 10:30:00,52.08,52.14,52.04,52.05,134200.0,42.1319,42.1804,42.0995,42.1076,134200.0
2015-02-25 11:00:00,52.04,52.06,51.94,51.98,141100.0,42.0995,42.1157,42.0186,42.051,141100.0
2015-02-25 11:30:00,51.98,52.1,51.95,52.08,64300.0,42.051,42.1481,42.0267,42.1319,64300.0
2015-02-25 12:00:00,52.08,52.09,52.01,52.01,82600.0,42.1319,42.14,42.0752,42.0752,82600.0
2015-02-25 12:30:00,52.02,52.07,52.01,52.03,55700.0,42.0833,42.1238,42.0752,42.0914,55700.0
2015-02-25 13:00:00,52.04,52.07,52.01,52.07,52200.0,42.0995,42.1238,42.0752,42.1238,52200.0
2015-02-25 13:30:00,52.07,52.15,52.07,52.15,77800.0,42.1238,42.1885,42.1238,42.1885,77800.0
2015-02-25 14:00:00,52.16,52.16,52.05,52.05,61900.0,42.1966,42.1966,42.1076,42.1076,61900.0
2015-02-25 14:30:00,52.06,52.11,51.95,51.97,158700.0,42.1157,42.1561,42.0267,42.0429,158700.0
2015-02-25 15:00:00,51.96,51.97,51.85,51.86,238900.0,42.0348,42.0429,41.9458,41.9539,238900.0
2015-02-25 15:30:00,51.86,51.96,51.85,51.93,358800.0,41.9539,42.0348,41.9458,42.0105,358800.0
2015-02-26 09:30:00,51.93,52.04,51.66,51.67,522400.0,42.0105,42.0995,41.7921,41.8002,522400.0
2015-02-26 10:00:00,51.68,51.78,51.66,51.67,133100.0,41.8083,41.8892,41.7921,41.8002,133100.0
2015-02-26 10:30:00,51.66,51.81,51.66,51.78,89900.0,41.7921,41.9134,41.7921,41.8892,89900.0
2015-02-26 11:00:00,51.78,51.85,51.76,51.78,83500.0,41.8892,41.9458,41.873,41.8892,83500.0
2015-02-26 11:30:00,51.79,51.8,51.7,51.7,65500.0,41.8973,41.9054,41.8245,41.8245,65500.0
2015-02-26 12:00:00,51.7,51.75,51.69,51.72,222600.0,41.8245,41.8649,41.8164,41.8406,222600.0
2015-02-26 12:30:00,51.72,51.85,51.72,51.84,60800.0,41.8406,41.9458,41.8406,41.9377,60800.0
2015-02-26 13:00:00,51.84,51.84,51.71,51.78,84100.0,41.9377,41.9377,41.8326,41.8892,84100.0
2015-02-26 13:30:00,51.78,51.81,51.7,51.71,74300.0,41.8892,41.9134,41.8245,41.8326,74300.0
2015-02-26 14:00:00,51.71,51.72,51.57,51.59,136000.0,41.8326,41.8406,41.7193,41.7355,136000.0
2015-02-26 14:30:00,51.58,51.62,51.52,51.53,332400.0,41.7274,41.7597,41.6788,41.6869,332400.0
2015-02-26 15:00:00,51.53,51.6,51.46,51.58,320900.0,41.6869,41.7436,41.6303,41.7274,320900.0
2015-02-26 15:30:00,51.57,51.64,51.55,51.61,383200.0,41.7193,41.7759,41.7031,41.7517,383200.0
2015-02-27 09:30:00,51.55,51.76,51.5,51.5,340600.0,41.7031,41.873,41.6627,41.6627,340600.0
2015-02-27 10:00:00,51.5,51.62,51.5,51.53,177900.0,41.6627,41.7597,41.6627,41.6869,177900.0
2015-02-27 10:30:00,51.53,51.62,51.51,51.58,78400.0,41.6869,41.7597,41.6708,41.7274,78400.0
2015-02-27 11:00:00,51.58,51.62,51.55,51.57,62300.0,41.7274,41.7597,41.7031,41.7193,62300.0
2015-02-27 11:30:00,51.58,51.63,51.52,51.57,95100.0,41.7274,41.7678,41.6788,41.7193,95100.0
2015-02-27 12:00:00,51.58,51.7,51.58,51.68,58600.0,41.7274,41.8245,41.7274,41.8083,58600.0
2015-02-27 12:30:00,51.69,51.75,51.67,51.71,54800.0,41.8164,41.8649,41.8002,41.8326,54800.0
2015-02-27 13:00:00,51.71,51.72,51.63,51.66,46100.0,41.8326,41.8406,41.7678,41.7921,46100.0
2015-02-27 13:30:00,51.67,51.71,51.65,51.68,104600.0,41.8002,41.8326,41.784,41.8083,104600.0
2015-02-27 14:00:00,51.69,51.7,51.65,51.69,83200.0,41.8164,41.8245,41.784,41.8164,83200.0
2015-02-27 14:30:00,51.68,51.7,51.56,51.62,101700.0,41.8083,41.8245,41.7112,41.7597,101700.0
2015-02-27 15:00:00,51.61,51.62,51.54,51.59,1159600.0,41.7517,41.7597,41.695,41.7355,1159600.0
2015-02-27 15:30:00,51.58,51.58,51.48,51.48,736800.0,41.7274,41.7274,41.6465,41.6465,736800.0
2015-03-02 09:30:00,51.51,51.55,51.27,51.33,1082300.0,41.6708,41.7031,41.4766,41.5251,1082300.0
2015-03-02 10:00:00,51.34,51.6,51.34,51.54,299000.0,41.5332,41.7436,41.5332,41.695,299000.0
2015-03-02 10:30:00,51.55,51.63,51.54,51.62,256600.0,41.7031,41.7678,41.695,41.7597,256600.0
2015-03-02 11:00:00,51.62,51.65,51.58,51.64,226000.0,41.7597,41.784,41.7274,41.7759,226000.0
2015-03-02 11:30:00,51.65,51.73,51.65,51.7,246100.0,41.784,41.8487,41.784,41.8245,246100.0
2015-03-02 12:00:00,51.7,51.72,51.57,51.62,82000.0,41.8245,41.8406,41.7193,41.7597,82000.0
2015-03-02 12:30:00,51.61,51.66,51.59,51.64,107700.0,41.7517,41.7921,41.7355,41.7759,107700.0
2015-03-02 13:00:00,51.64,51.69,51.61,51.64,91100.0,41.7759,41.8164,41.7517,41.7759,91100.0
2015-03-02 13:30:00,51.65,51.71,51.64,51.7,62700.0,41.784,41.8326,41.7759,41.8245,62700.0
2015-03-02 14:00:00,51.71,51.72,51.56,51.56,112100.0,41.8326,41.8406,41.7112,41.7112,112100.0
2015-03-02 14:30:00,51.56,51.64,51.56,51.63,94100.0,41.7112,41.7759,41.7112,41.7678,94100.0
2015-03-02 15:00:00,51.64,51.71,51.62,51.71,102100.0,41.7759,41.8326,41.7597,41.8326,102100.0
2015-03-02 15:30:00,51.71,51.85,51.68,51.84,357200.0,41.8326,41.9458,41.8083,41.9377,357200.0
2015-03-03 09:30:00,51.64,51.82,51.59,51.66,421800.0,41.7759,41.9215,41.7355,41.7921,421800.0
2015-03-03 10:00:00,51.66,51.77,51.66,51.66,305600.0,41.7921,41.8811,41.7921,41.7921,305600.0
2015-03-03 10:30:00,51.66,51.69,51.54,51.56,88600.0,41.7921,41.8164,41.695,41.7112,88600.0
2015-03-03 11:00:00,51.56,51.66,51.53,51.59,266900.0,41.7112,41.7921,41.6869,41.7355,266900.0
2015-03-03 11:30:00,51.59,51.59,51.4,51.43,282600.0,41.7355,41.7355,41.5818,41.606,282600.0
2015-03-03 12:00:00,51.43,51.47,51.38,51.42,95400.0,41.606,41.6384,41.5656,41.5979,95400.0
2015-03-03 12:30:00,51.42,51.52,51.4,51.51,231700.0,41.5979,41.6788,41.5818,41.6708,231700.0
2015-03-03 13:00:00,51.51,51.55,51.47,51.53,104500.0,41.6708,41.7031,41.6384,41.6869,104500.0
2015-03-03 13:30:00,51.53,51.56,51.42,51.42,111300.0,41.6869,41.7112,41.5979,41.5979,111300.0
2015-03-03 14:00:00,51.42,51.57,51.41,51.56,84900.0,41.5979,41.7193,41.5899,41.7112,84900.0
2015-03-03 14:30:00,51.56,51.58,51.5,51.53,78700.0,41.7112,41.7274,41.6627,41.6869,78700.0
2015-03-03 15:00:00,51.52,51.53,51.43,51.52,151100.0,41.6788,41.6869,41.606,41.6788,151100.0
2015-03-03 15:30:00,51.52,51.55,51.47,51.53,673300.0,41.6788,41.7031,41.6384,41.6869,673300.0
2015-03-04 09:30:00,51.27,51.49,51.01,51.14,396500.0,41.4766,41.6546,41.2663,41.3714,396500.0
2015-03-04 10:00:00,51.15,51.16,51.04,51.1,470300.0,41.3795,41.3876,41.2905,41.3391,470300.0
2015-03-04 10:30:00,51.09,51.16,51.03,51.11,233900.0,41.331,41.3876,41.2824,41.3472,233900.0
2015-03-04 11:00:00,51.11,51.31,51.1,51.26,187900.0,41.3472,41.509,41.3391,41.4685,187900.0
2015-03-04 11:30:00,51.27,51.4,51.26,51.33,74100.0,41.4766,41.5818,41.4685,41.5251,74100.0
2015-03-04 12:00:00,51.34,51.4,51.31,51.37,171800.0,41.5332,41.5818,41.509,41.5575,171800.0
2015-03-04 12:30:00,51.37,51.48,51.37,51.42,170100.0,41.5575,41.6465,41.5575,41.5979,170100.0
2015-03-04 13:00:00,51.42,51.49,51.4,51.46,73700.0,41.5979,41.6546,41.5818,41.6303,73700.0
2015-03-04 13:30:00,51.46,51.49,51.27,51.27,230800.0,41.6303,41.6546,41.4766,41.4766,230800.0
2015-03-04 14:00:00,51.28,51.36,51.22,51.27,454400.0,41.4847,41.5494,41.4361,41.4766,454400.0
2015-03-04 14:30:00,51.27,51.4,51.24,51.4,98000.0,41.4766,41.5818,41.4523,41.5818,98000.0
2015-03-04 15:00:00,51.4,51.4,51.32,51.37,123100.0,41.5818,41.5818,41.517,41.5575,123100.0
2015-03-04 15:30:00,51.38,51.42,51.33,51.37,434600.0,41.5656,41.5979,41.5251,41.5575,434600.0
2015-03-05 09:30:00,51.5,51.5,51.07,51.21,281600.0,41.6627,41.6627,41.3148,41.4281,281600.0
2015-03-05 10:00:00,51.2,51.24,51.12,51.17,113300.0,41.42,41.4523,41.3553,41.3957,113300.0
2015-03-05 10:30:00,51.18,51.23,51.17,51.21,79700.0,41.4038,41.4442,41.3957,41.4281,79700.0
2015-03-05 11:00:00,51.21,51.21,51.11,51.17,125400.0,41.4281,41.4281,41.3472,41.3957,125400.0
2015-03-05 11:30:00,51.17,51.18,51.1,51.13,35400.0,41.3957,41.4038,41.3391,41.3633,35400.0
2015-03-05 12:00:00,51.14,51.17,51.1,51.1,85000.0,41.3714,41.3957,41.3391,41.3391,85000.0
2015-03-05 12:30:00,51.11,51.14,50.99,50.99,95900.0,41.3472,41.3714,41.2501,41.2501,95900.0
2015-03-05 13:00:00,50.98,51.09,50.97,51.07,80100.0,41.242,41.331,41.2339,41.3148,80100.0
2015-03-05 13:30:00,51.07,51.1,51.06,51.09,49900.0,41.3148,41.3391,41.3067,41.331,49900.0
2015-03-05 14:00:00,51.09,51.14,51.08,51.13,83000.0,41.331,41.3714,41.3229,41.3633,83000.0
2015-03-05 14:30:00,51.13,51.17,51.08,51.12,116500.0,41.3633,41.3957,41.3229,41.3553,116500.0
2015-03-05 15:00:00,51.12,51.15,51.07,51.15,146300.0,41.3553,41.3795,41.3148,41.3795,146300.0
2015-03-05 15:30:00,51.15,51.17,51.07,51.14,491800.0,41.3795,41.3957,41.3148,41.3714,491800.0
2015-03-06 09:30:00,50.92,50.93,50.67,50.83,593300.0,41.1935,41.2015,40.9912,41.1206,593300.0
2015-03-06 10:00:00,50.83,50.87,50.76,50.83,124000.0,41.1206,41.153,41.064,41.1206,124000.0
2015-03-06 10:30:00,50.83,50.83,50.65,50.68,230300.0,41.1206,41.1206,40.975,40.9993,230300.0
2015-03-06 11:00:00,50.68,50.68,50.54,50.55,137800.0,40.9993,40.9993,40.886,40.8941,137800.0
2015-03-06 11:30:00,50.54,50.58,50.49,50.55,294700.0,40.886,40.9184,40.8456,40.8941,294700.0
2015-03-06 12:00:00,50.55,50.57,50.4,50.44,264500.0,40.8941,40.9103,40.7728,40.8051,264500.0
2015-03-06 12:30:00,50.44,50.51,50.41,50.47,260100.0,40.8051,40.8618,40.7809,40.8294,260100.0
2015-03-06 13:00:00,50.46,50.49,50.38,50.43,202100.0,40.8213,40.8456,40.7566,40.7971,202100.0
2015-03-06 13:30:00,50.44,50.47,50.4,50.47,123400.0,40.8051,40.8294,40.7728,40.8294,123400.0
2015-03-06 14:00:00,50.47,50.61,50.42,50.44,244900.0,40.8294,40.9427,40.789,40.8051,244900.0
2015-03-06 14:30:00,50.44,50.46,50.36,50.4,137300.0,40.8051,40.8213,40.7404,40.7728,137300.0
2015-03-06 15:00:00,50.4,50.51,50.39,50.45,265500.0,40.7728,40.8618,40.7647,40.8132,265500.0
2015-03-06 15:30:00,50.45,50.49,50.39,50.48,1135800.0,40.8132,40.8456,40.7647,40.8375,1135800.0
2015-03-09 09:30:00,50.5,50.64,50.42,50.51,306900.0,40.8537,40.9669,40.789,40.8618,306900.0
2015-03-09 10:00:00,50.51,50.62,50.5,50.58,119600.0,40.8618,40.9508,40.8537,40.9184,119600.0
2015-03-09 10:30:00,50.58,50.6,50.5,50.51,221600.0,40.9184,40.9346,40.8537,40.8618,221600.0
2015-03-09 11:00:00,50.51,50.54,50.46,50.52,71700.0,40.8618,40.886,40.8213,40.8699,71700.0
2015-03-09 11:30:00,50.51,50.55,50.5,50.5,106600.0,40.8618,40.8941,40.8537,40.8537,106600.0
2015-03-09 12:00:00,50.51,50.52,50.42,50.51,42100.0,40.8618,40.8699,40.789,40.8618,42100.0
2015-03-09 12:30:00,50.5,50.53,50.48,50.51,82600.0,40.8537,40.8779,40.8375,40.8618,82600.0
2015-03-09 13:00:00,50.51,50.58,50.48,50.58,56400.0,40.8618,40.9184,40.8375,40.9184,56400.0
2015-03-09 13:30:00,50.58,50.62,50.57,50.58,47800.0,40.9184,40.9508,40.9103,40.9184,47800.0
2015-03-09 14:00:00,50.57,50.61,50.56,50.59,76000.0,40.9103,40.9427,40.9022,40.9265,76000.0
2015-03-09 14:30:00,50.59,50.69,50.57,50.66,112200.0,40.9265,41.0074,40.9103,40.9831,112200.0
2015-03-09 15:00:00,50.66,50.67,50.57,50.6,117100.0,40.9831,40.9912,40.9103,40.9346,117100.0
2015-03-09 15:30:00,50.6,50.64,50.51,50.53,332500.0,40.9346,40.9669,40.8618,40.8779,332500.0
2015-03-10 09:30:00,50.13,50.13,49.91,49.94,764300.0,40.5544,40.5544,40.3764,40.4006,764300.0
2015-03-10 10:00:00,49.94,49.97,49.76,49.84,334700.0,40.4006,40.4249,40.255,40.3198,334700.0
2015-03-10 10:30:00,49.84,49.92,49.76,49.88,1176400.0,40.3198,40.3845,40.255,40.3521,1176400.0
2015-03-10 11:00:00,49.88,49.96,49.87,49.9,193000.0,40.3521,40.4168,40.344,40.3683,193000.0
2015-03-10 11:30:00,49.9,49.9,49.71,49.71,266200.0,40.3683,40.3683,40.2146,40.2146,266200.0
2015-03-10 12:00:00,49.71,49.84,49.69,49.74,264700.0,40.2146,40.3198,40.1984,40.2389,264700.0
2015-03-10 12:30:00,49.73,49.82,49.72,49.73,201000.0,40.2308,40.3036,40.2227,40.2308,201000.0
2015-03-10 13:00:00,49.74,49.86,49.74,49.83,111700.0,40.2389,40.3359,40.2389,40.3117,111700.0
2015-03-10 13:30:00,49.82,49.82,49.75,49.76,99900.0,40.3036,40.3036,40.2469,40.255,99900.0
2015-03-10 14:00:00,49.77,49.84,49.69,49.71,144500.0,40.2631,40.3198,40.1984,40.2146,144500.0
2015-03-10 14:30:00,49.71,49.84,49.71,49.78,135300.0,40.2146,40.3198,40.2146,40.2712,135300.0
2015-03-10 15:00:00,49.78,49.87,49.75,49.77,205900.0,40.2712,40.344,40.2469,40.2631,205900.0
2015-03-10 15:30:00,49.78,49.84,49.73,49.76,956000.0,40.2712,40.3198,40.2308,40.255,956000.0
2015-03-11 09:30:00,49.85,49.94,49.71,49.8,512000.0,40.3278,40.4006,40.2146,40.2874,512000.0
2015-03-11 10:00:00,49.79,49.85,49.75,49.77,123800.0,40.2793,40.3278,40.2469,40.2631,123800.0
2015-03-11 10:30:00,49.77,49.77,49.63,49.63,120900.0,40.2631,40.2631,40.1499,40.1499,120900.0
2015-03-11 11:00:00,49.64,49.71,49.62,49.71,109500.0,40.158,40.2146,40.1418,40.2146,109500.0
2015-03-11 11:30:00,49.71,49.73,49.65,49.68,73300.0,40.2146,40.2308,40.166,40.1903,73300.0
2015-03-11 12:00:00,49.68,49.74,49.64,49.68,115600.0,40.1903,40.2389,40.158,40.1903,115600.0
2015-03-11 12:30:00,49.68,49.75,49.65,49.73,70400.0,40.1903,40.2469,40.166,40.2308,70400.0
2015-03-11 13:00:00,49.73,49.82,49.72,49.82,64200.0,40.2308,40.3036,40.2227,40.3036,64200.0
2015-03-11 13:30:00,49.82,49.82,49.65,49.77,130500.0,40.3036,40.3036,40.166,40.2631,130500.0
2015-03-11 14:00:00,49.77,49.88,49.76,49.82,132900.0,40.2631,40.3521,40.255,40.3036,132900.0
2015-03-11 14:30:00,49.82,49.84,49.76,49.83,141000.0,40.3036,40.3198,40.255,40.3117,141000.0
2015-03-11 15:00:00,49.82,49.82,49.71,49.71,124900.0,40.3036,40.3036,40.2146,40.2146,124900.0
2015-03-11 15:30:00,49.71,49.76,49.67,49.7,679000.0,40.2146,40.255,40.1822,40.2065,679000.0
2015-03-12 09:30:00,49.75,50.23,49.75,50.1,861600.0,40.2469,40.6353,40.2469,40.5301,861600.0
2015-03-12 10:00:00,50.1,50.22,50.07,50.21,150100.0,40.5301,40.6272,40.5058,40.6191,150100.0
2015-03-12 10:30:00,50.2,50.26,50.15,50.2,164100.0,40.611,40.6595,40.5705,40.611,164100.0
2015-03-12 11:00:00,50.2,50.31,50.14,50.27,147500.0,40.611,40.7,40.5624,40.6676,147500.0
2015-03-12 11:30:00,50.27,50.27,50.19,50.21,143400.0,40.6676,40.6676,40.6029,40.6191,143400.0
2015-03-12 12:00:00,50.21,50.22,50.16,50.2,47900.0,40.6191,40.6272,40.5786,40.611,47900.0
2015-03-12 12:30:00,50.2,50.2,50.14,50.18,87500.0,40.611,40.611,40.5624,40.5948,87500.0
2015-03-12 13:00:00,50.17,50.22,50.15,50.17,54800.0,40.5867,40.6272,40.5705,40.5867,54800.0
2015-03-12 13:30:00,50.17,50.23,50.14,50.19,74200.0,40.5867,40.6353,40.5624,40.6029,74200.0
2015-03-12 14:00:00,50.19,50.23,50.16,50.17,101800.0,40.6029,40.6353,40.5786,40.5867,101800.0
2015-03-12 14:30:00,50.18,50.26,50.12,50.25,172500.0,40.5948,40.6595,40.5463,40.6514,172500.0
2015-03-12 15:00:00,50.26,50.36,50.26,50.31,328300.0,40.6595,40.7404,40.6595,40.7,328300.0
2015-03-12 15:30:00,50.3,50.34,50.26,50.32,578700.0,40.6919,40.7242,40.6595,40.7081,578700.0
2015-03-13 09:30:00,50.1,50.14,49.81,49.95,677000.0,40.5301,40.5624,40.2955,40.4087,677000.0
2015-03-13 10:00:00,49.95,49.96,49.76,49.76,390200.0,40.4087,40.4168,40.255,40.255,390200.0
2015-03-13 10:30:00,49.76,49.85,49.62,49.62,128300.0,40.255,40.3278,40.1418,40.1418,128300.0
2015-03-13 11:00:00,49.61,49.76,49.56,49.57,630800.0,40.1337,40.255,40.0932,40.1013,630800.0
2015-03-13 11:30:00,49.57,49.59,49.52,49.59,226900.0,40.1013,40.1175,40.0609,40.1175,226900.0
2015-03-13 12:00:00,49.59,49.65,49.52,49.6,205900.0,40.1175,40.166,40.0609,40.1256,205900.0
2015-03-13 12:30:00,49.61,49.74,49.61,49.73,106900.0,40.1337,40.2389,40.1337,40.2308,106900.0
2015-03-13 13:00:00,49.73,49.73,49.63,49.63,98000.0,40.2308,40.2308,40.1499,40.1499,98000.0
2015-03-13 13:30:00,49.63,49.71,49.63,49.66,288500.0,40.1499,40.2146,40.1499,40.1741,288500.0
2015-03-13 14:00:00,49.66,49.67,49.6,49.64,316700.0,40.1741,40.1822,40.1256,40.158,316700.0
2015-03-13 14:30:00,49.64,49.67,49.55,49.66,140000.0,40.158,40.1822,40.0851,40.1741,140000.0
2015-03-13 15:00:00,49.66,49.78,49.62,49.78,170400.0,40.1741,40.2712,40.1418,40.2712,170400.0
2015-03-13 15:30:00,49.78,49.93,49.71,49.84,601100.0,40.2712,40.3926,40.2146,40.3198,601100.0
2015-03-16 09:30:00,50.06,50.06,49.59,49.69,768600.0,40.4977,40.4977,40.1175,40.1984,768600.0
2015-03-16 10:00:00,49.69,49.77,49.64,49.65,303500.0,40.1984,40.2631,40.158,40.166,303500.0
2015-03-16 10:30:00,49.64,49.69,49.62,49.68,180300.0,40.158,40.1984,40.1418,40.1903,180300.0
2015-03-16 11:00:00,49.68,49.72,49.6,49.6,189000.0,40.1903,40.2227,40.1256,40.1256,189000.0
2015-03-16 11:30:00,49.61,49.69,49.61,49.66,130600.0,40.1337,40.1984,40.1337,40.1741,130600.0
2015-03-16 12:00:00,49.66,49.68,49.62,49.62,182300.0,40.1741,40.1903,40.1418,40.1418,182300.0
2015-03-16 12:30:00,49.62,49.65,49.58,49.64,538700.0,40.1418,40.166,40.1094,40.158,538700.0
2015-03-16 13:00:00,49.63,49.67,49.6,49.64,87900.0,40.1499,40.1822,40.1256,40.158,87900.0
2015-03-16 13:30:00,49.65,49.69,49.58,49.59,105600.0,40.166,40.1984,40.1094,40.1175,105600.0
2015-03-16 14:00:00,49.59,49.63,49.54,49.58,115800.0,40.1175,40.1499,40.0771,40.1094,115800.0
2015-03-16 14:30:00,49.58,49.7,49.55,49.7,157500.0,40.1094,40.2065,40.0851,40.2065,157500.0
2015-03-16 15:00:00,49.7,49.74,49.69,49.73,199300.0,40.2065,40.2389,40.1984,40.2308,199300.0
2015-03-16 15:30:00,49.74,49.8,49.71,49.76,882500.0,40.2389,40.2874,40.2146,40.255,882500.0
2015-03-17 09:30:00,49.41,49.53,49.31,49.37,490200.0,39.9719,40.069,39.891,39.9395,490200.0
2015-03-17 10:00:00,49.37,49.38,49.26,49.31,328100.0,39.9395,39.9476,39.8505,39.891,328100.0
2015-03-17 10:30:00,49.32,49.34,49.19,49.24,160600.0,39.8991,39.9153,39.7939,39.8344,160600.0
2015-03-17 11:00:00,49.23,49.23,49.0,49.08,311800.0,39.8263,39.8263,39.6402,39.7049,311800.0
2015-03-17 11:30:00,49.08,49.09,49.02,49.09,226200.0,39.7049,39.713,39.6564,39.713,226200.0
2015-03-17 12:00:00,49.09,49.09,49.0,49.06,179700.0,39.713,39.713,39.6402,39.6887,179700.0
2015-03-17 12:30:00,49.06,49.14,49.02,49.14,382500.0,39.6887,39.7535,39.6564,39.7535,382500.0
2015-03-17 13:00:00,49.13,49.32,49.13,49.2,1337400.0,39.7454,39.8991,39.7454,39.802,1337400.0
2015-03-17 13:30:00,49.2,49.32,49.18,49.3,744100.0,39.802,39.8991,39.7858,39.8829,744100.0
2015-03-17 14:00:00,49.29,49.34,49.2,49.2,326200.0,39.8748,39.9153,39.802,39.802,326200.0
2015-03-17 14:30:00,49.2,49.31,49.16,49.28,731300.0,39.802,39.891,39.7696,39.8667,731300.0
2015-03-17 15:00:00,49.28,49.34,49.27,49.34,262500.0,39.8667,39.9153,39.8586,39.9153,262500.0
2015-03-17 15:30:00,49.34,49.36,49.16,49.2,1779000.0,39.9153,39.9314,39.7696,39.802,1779000.0
2015-03-18 09:30:00,48.97,48.98,48.71,48.77,596400.0,39.6159,39.624,39.4056,39.4541,596400.0
2015-03-18 10:00:00,48.78,49.09,48.77,49.08,310800.0,39.4622,39.713,39.4541,39.7049,310800.0
2015-03-18 10:30:00,49.09,49.18,49.01,49.16,462600.0,39.713,39.7858,39.6483,39.7696,462600.0
2015-03-18 11:00:00,49.15,49.16,48.93,48.94,299300.0,39.7616,39.7696,39.5836,39.5917,299300.0
2015-03-18 11:30:00,48.93,48.98,48.88,48.92,315600.0,39.5836,39.624,39.5431,39.5755,315600.0
2015-03-18 12:00:00,48.91,48.97,48.89,48.97,221500.0,39.5674,39.6159,39.5512,39.6159,221500.0
2015-03-18 12:30:00,48.97,49.02,48.94,48.97,351700.0,39.6159,39.6564,39.5917,39.6159,351700.0
2015-03-18 13:00:00,48.96,49.01,48.91,48.93,109400.0,39.6078,39.6483,39.5674,39.5836,109400.0
2015-03-18 13:30:00,48.94,49.08,48.9,49.06,183200.0,39.5917,39.7049,39.5593,39.6887,183200.0
2015-03-18 14:00:00,49.06,49.81,49.06,49.76,1143400.0,39.6887,40.2955,39.6887,40.255,1143400.0
2015-03-18 14:30:00,49.76,49.89,49.73,49.87,543100.0,40.255,40.3602,40.2308,40.344,543100.0
2015-03-18 15:00:00,49.87,50.26,49.86,50.13,652200.0,40.344,40.6595,40.3359,40.5544,652200.0
2015-03-18 15:30:00,50.13,50.16,49.93,49.97,1029900.0,40.5544,40.5786,40.3926,40.4249,1029900.0
2015-03-19 09:30:00,49.71,49.78,49.3,49.53,519900.0,40.2146,40.2712,39.8829,40.069,519900.0
2015-03-19 10:00:00,49.53,49.59,49.47,49.53,401000.0,40.069,40.1175,40.0204,40.069,401000.0
2015-03-19 10:30:00,49.52,49.54,49.42,49.46,197300.0,40.0609,40.0771,39.98,40.0123,197300.0
2015-03-19 11:00:00,49.46,49.47,49.3,49.3,178100.0,40.0123,40.0204,39.8829,39.8829,178100.0
2015-03-19 11:30:00,49.3,49.31,49.09,49.19,240400.0,39.8829,39.891,39.713,39.7939,240400.0
2015-03-19 12:00:00,49.18,49.25,49.13,49.18,106900.0,39.7858,39.8425,39.7454,39.7858,106900.0
2015-03-19 12:30:00,49.18,49.19,49.05,49.1,115300.0,39.7858,39.7939,39.6807,39.7211,115300.0
2015-03-19 13:00:00,49.09,49.25,49.08,49.23,95900.0,39.713,39.8425,39.7049,39.8263,95900.0
2015-03-19 13:30:00,49.23,49.25,49.14,49.14,116600.0,39.8263,39.8425,39.7535,39.7535,116600.0
2015-03-19 14:00:00,49.15,49.29,49.15,49.2,157800.0,39.7616,39.8748,39.7616,39.802,157800.0
2015-03-19 14:30:00,49.2,49.26,49.15,49.24,109100.0,39.802,39.8505,39.7616,39.8344,109100.0
2015-03-19 15:00:00,49.23,49.26,49.11,49.2,243000.0,39.8263,39.8505,39.7292,39.802,243000.0
2015-03-19 15:30:00,49.19,49.23,49.1,49.1,970100.0,39.7939,39.8263,39.7211,39.7211,970100.0
2015-03-20 09:30:00,49.04,49.29,48.88,48.99,524800.0,39.8215,40.0245,39.6916,39.7809,524800.0
2015-03-20 10:00:00,49.0,49.1,48.97,49.09,134200.0,39.789,39.8702,39.7647,39.8621,134200.0
2015-03-20 10:30:00,49.1,49.24,49.08,49.23,163600.0,39.8702,39.9839,39.854,39.9758,163600.0
2015-03-20 11:00:00,49.23,49.35,49.23,49.34,130500.0,39.9758,40.0732,39.9758,40.0651,130500.0
2015-03-20 11:30:00,49.33,49.38,49.29,49.34,324300.0,40.057,40.0976,40.0245,40.0651,324300.0
2015-03-20 12:00:00,49.34,49.38,49.34,49.37,86700.0,40.0651,40.0976,40.0651,40.0895,86700.0
2015-03-20 12:30:00,49.36,49.53,49.36,49.52,174200.0,40.0813,40.2194,40.0813,40.2113,174200.0
2015-03-20 13:00:00,49.52,49.55,49.48,49.49,310600.0,40.2113,40.2356,40.1788,40.1869,310600.0
2015-03-20 13:30:00,49.5,49.53,49.44,49.44,72300.0,40.195,40.2194,40.1463,40.1463,72300.0
2015-03-20 14:00:00,49.44,49.44,49.35,49.37,141200.0,40.1463,40.1463,40.0732,40.0895,141200.0
2015-03-20 14:30:00,49.37,49.43,49.34,49.42,115800.0,40.0895,40.1382,40.0651,40.1301,115800.0
2015-03-20 15:00:00,49.42,49.44,49.27,49.33,219400.0,40.1301,40.1463,40.0083,40.057,219400.0
2015-03-20 15:30:00,49.33,49.39,49.24,49.25,1673200.0,40.057,40.1057,39.9839,39.992,1673200.0
2015-03-23 09:30:00,49.17,49.33,49.1,49.21,393100.0,39.9271,40.057,39.8702,39.9595,393100.0
2015-03-23 10:00:00,49.23,49.43,49.22,49.28,268900.0,39.9758,40.1382,39.9677,40.0164,268900.0
2015-03-23 10:30:00,49.28,49.34,49.19,49.33,442300.0,40.0164,40.0651,39.9433,40.057,442300.0
2015-03-23 11:00:00,49.33,49.41,49.3,49.36,341400.0,40.057,40.122,40.0326,40.0813,341400.0
2015-03-23 11:30:00,49.37,49.4,49.32,49.37,158400.0,40.0895,40.1138,40.0489,40.0895,158400.0
2015-03-23 12:00:00,49.37,49.37,49.27,49.3,175200.0,40.0895,40.0895,40.0083,40.0326,175200.0
2015-03-23 12:30:00,49.3,49.37,49.29,49.3,49200.0,40.0326,40.0895,40.0245,40.0326,49200.0
2015-03-23 13:00:00,49.3,49.32,49.25,49.25,101700.0,40.0326,40.0489,39.992,39.992,101700.0
2015-03-23 13:30:00,49.25,49.31,49.22,49.23,70500.0,39.992,40.0407,39.9677,39.9758,70500.0
2015-03-23 14:00:00,49.22,49.39,49.21,49.36,182300.0,39.9677,40.1057,39.9595,40.0813,182300.0
2015-03-23 14:30:00,49.35,49.36,49.3,49.34,84700.0,40.0732,40.0813,40.0326,40.0651,84700.0
2015-03-23 15:00:00,49.34,49.38,49.32,49.34,85300.0,40.0651,40.0976,40.0489,40.0651,85300.0
2015-03-23 15:30:00,49.34,49.38,49.22,49.23,358600.0,40.0651,40.0976,39.9677,39.9758,358600.0
2015-03-24 09:30:00,49.13,49.17,48.9,49.17,506600.0,39.8946,39.9271,39.7078,39.9271,506600.0
2015-03-24 10:00:00,49.17,49.25,49.12,49.17,270700.0,39.9271,39.992,39.8865,39.9271,270700.0
2015-03-24 10:30:00,49.17,49.21,49.06,49.15,151900.0,39.9271,39.9595,39.8377,39.9108,151900.0
2015-03-24 11:00:00,49.15,49.3,49.1,49.27,189900.0,39.9108,40.0326,39.8702,40.0083,189900.0
2015-03-24 11:30:00,49.27,49.3,49.2,49.23,83800.0,40.0083,40.0326,39.9514,39.9758,83800.0
2015-03-24 12:00:00,49.23,49.28,49.16,49.16,59700.0,39.9758,40.0164,39.9189,39.9189,59700.0
2015-03-24 12:30:00,49.17,49.22,49.12,49.16,97500.0,39.9271,39.9677,39.8865,39.9189,97500.0
2015-03-24 13:00:00,49.15,49.22,49.13,49.16,89500.0,39.9108,39.9677,39.8946,39.9189,89500.0
2015-03-24 13:30:00,49.15,49.24,49.14,49.21,82400.0,39.9108,39.9839,39.9027,39.9595,82400.0
2015-03-24 14:00:00,49.2,49.23,49.13,49.16,90200.0,39.9514,39.9758,39.8946,39.9189,90200.0
2015-03-24 14:30:00,49.15,49.2,49.12,49.17,84100.0,39.9108,39.9514,39.8865,39.9271,84100.0
2015-03-24 15:00:00,49.17,49.24,49.13,49.15,127000.0,39.9271,39.9839,39.8946,39.9108,127000.0
2015-03-24 15:30:00,49.15,49.2,49.07,49.07,256500.0,39.9108,39.9514,39.8459,39.8459,256500.0
2015-03-25 09:30:00,49.16,49.35,49.09,49.23,411500.0,39.9189,40.0732,39.8621,39.9758,411500.0
2015-03-25 10:00:00,49.22,49.3,49.18,49.25,129500.0,39.9677,40.0326,39.9352,39.992,129500.0
2015-03-25 10:30:00,49.25,49.25,49.09,49.19,196800.0,39.992,39.992,39.8621,39.9433,196800.0
2015-03-25 11:00:00,49.2,49.21,49.04,49.08,158200.0,39.9514,39.9595,39.8215,39.854,158200.0
2015-03-25 11:30:00,49.08,49.09,48.87,48.92,260600.0,39.854,39.8621,39.6835,39.7241,260600.0
2015-03-25 12:00:00,48.92,48.95,48.83,48.87,190700.0,39.7241,39.7484,39.651,39.6835,190700.0
2015-03-25 12:30:00,48.85,48.86,48.78,48.85,96300.0,39.6672,39.6753,39.6104,39.6672,96300.0
2015-03-25 13:00:00,48.85,48.86,48.73,48.82,104400.0,39.6672,39.6753,39.5698,39.6429,104400.0
2015-03-25 13:30:00,48.82,48.9,48.77,48.85,165800.0,39.6429,39.7078,39.6023,39.6672,165800.0
2015-03-25 14:00:00,48.84,48.85,48.76,48.8,156800.0,39.6591,39.6672,39.5941,39.6266,156800.0
2015-03-25 14:30:00,48.81,48.86,48.78,48.82,146000.0,39.6347,39.6753,39.6104,39.6429,146000.0
2015-03-25 15:00:00,48.82,48.82,48.67,48.68,299300.0,39.6429,39.6429,39.5211,39.5292,299300.0
2015-03-25 15:30:00,48.68,48.72,48.52,48.53,1058400.0,39.5292,39.5617,39.3993,39.4074,1058400.0
2015-03-26 09:30:00,48.45,48.81,48.45,48.57,986400.0,39.3424,39.6347,39.3424,39.4399,986400.0
2015-03-26 10:00:00,48.57,48.61,48.43,48.57,366300.0,39.4399,39.4723,39.3262,39.4399,366300.0
2015-03-26 10:30:00,48.56,48.64,48.52,48.57,223300.0,39.4317,39.4967,39.3993,39.4399,223300.0
2015-03-26 11:00:00,48.56,48.56,48.39,48.53,211500.0,39.4317,39.4317,39.2937,39.4074,211500.0
2015-03-26 11:30:00,48.51,48.66,48.49,48.65,251000.0,39.3911,39.5129,39.3749,39.5048,251000.0
2015-03-26 12:00:00,48.64,48.68,48.54,48.57,175700.0,39.4967,39.5292,39.4155,39.4399,175700.0
2015-03-26 12:30:00,48.57,48.68,48.5,48.66,119200.0,39.4399,39.5292,39.383,39.5129,119200.0
2015-03-26 13:00:00,48.66,48.66,48.54,48.65,117000.0,39.5129,39.5129,39.4155,39.5048,117000.0
2015-03-26 13:30:00,48.65,48.81,48.61,48.76,226400.0,39.5048,39.6347,39.4723,39.5941,226400.0
2015-03-26 14:00:00,48.77,48.78,48.64,48.67,150700.0,39.6023,39.6104,39.4967,39.5211,150700.0
2015-03-26 14:30:00,48.66,48.73,48.54,48.55,196600.0,39.5129,39.5698,39.4155,39.4236,196600.0
2015-03-26 15:00:00,48.53,48.62,48.52,48.59,204500.0,39.4074,39.4805,39.3993,39.4561,204500.0
2015-03-26 15:30:00,48.59,48.68,48.54,48.62,560200.0,39.4561,39.5292,39.4155,39.4805,560200.0
2015-03-27 09:30:00,48.74,48.9,48.58,48.68,648200.0,39.5779,39.7078,39.448,39.5292,648200.0
2015-03-27 10:00:00,48.67,48.73,48.54,48.72,305000.0,39.5211,39.5698,39.4155,39.5617,305000.0
2015-03-27 10:30:00,48.72,48.77,48.58,48.76,260000.0,39.5617,39.6023,39.448,39.5941,260000.0
2015-03-27 11:00:00,48.76,48.76,48.63,48.65,113400.0,39.5941,39.5941,39.4886,39.5048,113400.0
2015-03-27 11:30:00,48.65,48.75,48.63,48.74,124900.0,39.5048,39.586,39.4886,39.5779,124900.0
2015-03-27 12:00:00,48.74,48.75,48.61,48.62,105900.0,39.5779,39.586,39.4723,39.4805,105900.0
2015-03-27 12:30:00,48.61,48.71,48.6,48.71,74200.0,39.4723,39.5535,39.4642,39.5535,74200.0
2015-03-27 13:00:00,48.71,48.72,48.63,48.66,79900.0,39.5535,39.5617,39.4886,39.5129,79900.0
2015-03-27 13:30:00,48.66,48.71,48.61,48.65,98900.0,39.5129,39.5535,39.4723,39.5048,98900.0
2015-03-27 14:00:00,48.65,48.71,48.62,48.67,92500.0,39.5048,39.5535,39.4805,39.5211,92500.0
2015-03-27 14:30:00,48.68,48.69,48.62,48.65,299700.0,39.5292,39.5373,39.4805,39.5048,299700.0
2015-03-27 15:00:00,48.65,48.7,48.59,48.62,124600.0,39.5048,39.5454,39.4561,39.4805,124600.0
2015-03-27 15:30:00,48.61,48.72,48.6,48.61,868300.0,39.4723,39.5617,39.4642,39.4723,868300.0
2015-03-30 09:30:00,48.91,49.25,48.91,49.2,599300.0,39.7159,39.992,39.7159,39.9514,599300.0
2015-03-30 10:00:00,49.21,49.22,49.09,49.12,262500.0,39.9595,39.9677,39.8621,39.8865,262500.0
2015-03-30 10:30:00,49.13,49.17,49.08,49.15,130700.0,39.8946,39.9271,39.854,39.9108,130700.0
2015-03-30 11:00:00,49.15,49.17,49.07,49.13,179400.0,39.9108,39.9271,39.8459,39.8946,179400.0
2015-03-30 11:30:00,49.13,49.15,49.08,49.13,66700.0,39.8946,39.9108,39.854,39.8946,66700.0
2015-03-30 12:00:00,49.13,49.19,49.1,49.17,115300.0,39.8946,39.9433,39.8702,39.9271,115300.0
2015-03-30 12:30:00,49.18,49.26,49.17,49.21,85800.0,39.9352,40.0001,39.9271,39.9595,85800.0
2015-03-30 13:00:00,49.21,49.25,49.2,49.23,64100.0,39.9595,39.992,39.9514,39.9758,64100.0
2015-03-30 13:30:00,49.23,49.27,49.21,49.26,82800.0,39.9758,40.0083,39.9595,40.0001,82800.0
2015-03-30 14:00:00,49.26,49.36,49.26,49.32,143400.0,40.0001,40.0813,40.0001,40.0489,143400.0
2015-03-30 14:30:00,49.32,49.43,49.32,49.4,140600.0,40.0489,40.1382,40.0489,40.1138,140600.0
2015-03-30 15:00:00,49.41,49.41,49.33,49.36,139100.0,40.122,40.122,40.057,40.0813,139100.0
2015-03-30 15:30:00,49.36,49.4,49.26,49.28,527700.0,40.0813,40.1138,40.0001,40.0164,527700.0
2015-03-31 09:30:00,49.04,49.08,48.79,48.9,367800.0,39.8215,39.854,39.6185,39.7078,367800.0
2015-03-31 10:00:00,48.9,49.08,48.88,49.05,179600.0,39.7078,39.854,39.6916,39.8296,179600.0
2015-03-31 10:30:00,49.05,49.13,49.03,49.04,81200.0,39.8296,39.8946,39.8134,39.8215,81200.0
2015-03-31 11:00:00,49.04,49.15,49.02,49.07,620000.0,39.8215,39.9108,39.8053,39.8459,620000.0
2015-03-31 11:30:00,49.07,49.07,48.96,48.97,100200.0,39.8459,39.8459,39.7565,39.7647,100200.0
2015-03-31 12:00:00,48.96,49.08,48.91,49.06,84400.0,39.7565,39.854,39.7159,39.8377,84400.0
2015-03-31 12:30:00,49.06,49.09,49.01,49.03,61500.0,39.8377,39.8621,39.7971,39.8134,61500.0
2015-03-31 13:00:00,49.04,49.1,49.04,49.09,71800.0,39.8215,39.8702,39.8215,39.8621,71800.0
2015-03-31 13:30:00,49.09,49.13,49.03,49.07,65700.0,39.8621,39.8946,39.8134,39.8459,65700.0
2015-03-31 14:00:00,49.07,49.11,49.04,49.05,65600.0,39.8459,39.8783,39.8215,39.8296,65600.0
2015-03-31 14:30:00,49.04,49.05,48.97,49.05,88300.0,39.8215,39.8296,39.7647,39.8296,88300.0
2015-03-31 15:00:00,49.05,49.05,48.82,48.84,375800.0,39.8296,39.8296,39.6429,39.6591,375800.0
2015-03-31 15:30:00,48.84,48.92,48.78,48.85,797500.0,39.6591,39.7241,39.6104,39.6672,797500.0
2015-04-01 09:30:00,48.88,49.0,48.48,48.65,1078000.0,39.6916,39.789,39.3668,39.5048,1078000.0
2015-04-01 10:00:00,48.65,48.74,48.57,48.68,375900.0,39.5048,39.5779,39.4399,39.5292,375900.0
2015-04-01 10:30:00,48.69,48.89,48.64,48.81,264700.0,39.5373,39.6997,39.4967,39.6347,264700.0
2015-04-01 11:00:00,48.81,48.83,48.68,48.69,267300.0,39.6347,39.651,39.5292,39.5373,267300.0
2015-04-01 11:30:00,48.69,48.8,48.63,48.76,249200.0,39.5373,39.6266,39.4886,39.5941,249200.0
2015-04-01 12:00:00,48.76,48.81,48.69,48.79,148800.0,39.5941,39.6347,39.5373,39.6185,148800.0
2015-04-01 12:30:00,48.79,48.87,48.75,48.82,150200.0,39.6185,39.6835,39.586,39.6429,150200.0
2015-04-01 13:00:00,48.82,48.89,48.78,48.89,126000.0,39.6429,39.6997,39.6104,39.6997,126000.0
2015-04-01 13:30:00,48.89,48.9,48.83,48.84,175100.0,39.6997,39.7078,39.651,39.6591,175100.0
2015-04-01 14:00:00,48.86,48.87,48.71,48.74,183800.0,39.6753,39.6835,39.5535,39.5779,183800.0
2015-04-01 14:30:00,48.73,48.82,48.69,48.78,153000.0,39.5698,39.6429,39.5373,39.6104,153000.0
2015-04-01 15:00:00,48.78,48.81,48.73,48.78,233600.0,39.6104,39.6347,39.5698,39.6104,233600.0
2015-04-01 15:30:00,48.78,48.92,48.73,48.91,438100.0,39.6104,39.7241,39.5698,39.7159,438100.0
2015-04-02 09:30:00,48.7,49.11,48.7,49.01,764200.0,39.5454,39.8783,39.5454,39.7971,764200.0
2015-04-02 10:00:00,49.03,49.08,48.98,49.02,190300.0,39.8134,39.854,39.7728,39.8053,190300.0
2015-04-02 10:30:00,49.03,49.04,48.95,49.02,127200.0,39.8134,39.8215,39.7484,39.8053,127200.0
2015-04-02 11:00:00,49.02,49.06,48.97,48.98,132800.0,39.8053,39.8377,39.7647,39.7728,132800.0
2015-04-02 11:30:00,48.98,49.03,48.93,48.95,63300.0,39.7728,39.8134,39.7322,39.7484,63300.0
2015-04-02 12:00:00,48.95,48.95,48.8,48.93,86600.0,39.7484,39.7484,39.6266,39.7322,86600.0
2015-04-02 12:30:00,48.93,49.0,48.92,48.96,62300.0,39.7322,39.789,39.7241,39.7565,62300.0
2015-04-02 13:00:00,48.97,49.02,48.91,49.0,46700.0,39.7647,39.8053,39.7159,39.789,46700.0
2015-04-02 13:30:00,49.0,49.01,48.93,48.98,105700.0,39.789,39.7971,39.7322,39.7728,105700.0
2015-04-02 14:00:00,48.97,49.07,48.96,49.04,68900.0,39.7647,39.8459,39.7565,39.8215,68900.0
2015-04-02 14:30:00,49.03,49.03,48.93,48.98,84700.0,39.8134,39.8134,39.7322,39.7728,84700.0
2015-04-02 15:00:00,48.98,49.01,48.96,48.97,125700.0,39.7728,39.7971,39.7565,39.7647,125700.0
2015-04-02 15:30:00,48.97,49.06,48.95,48.96,428600.0,39.7647,39.8377,39.7484,39.7565,428600.0
2015-04-06 09:30:00,48.91,49.09,48.59,49.05,324100.0,39.7159,39.8621,39.4561,39.8296,324100.0
2015-04-06 10:00:00,49.06,49.32,49.05,49.3,280500.0,39.8377,40.0489,39.8296,40.0326,280500.0
2015-04-06 10:30:00,49.31,49.36,49.28,49.33,212700.0,40.0407,40.0813,40.0164,40.057,212700.0
2015-04-06 11:00:00,49.34,49.38,49.32,49.37,83700.0,40.0651,40.0976,40.0489,40.0895,83700.0
2015-04-06 11:30:00,49.36,49.39,49.34,49.39,84000.0,40.0813,40.1057,40.0651,40.1057,84000.0
2015-04-06 12:00:00,49.4,49.48,49.39,49.46,104600.0,40.1138,40.1788,40.1057,40.1626,104600.0
2015-04-06 12:30:00,49.46,49.5,49.43,49.46,148200.0,40.1626,40.195,40.1382,40.1626,148200.0
2015-04-06 13:00:00,49.47,49.47,49.43,49.46,60400.0,40.1707,40.1707,40.1382,40.1626,60400.0
2015-04-06 13:30:00,49.47,49.48,49.42,49.47,58700.0,40.1707,40.1788,40.1301,40.1707,58700.0
2015-04-06 14:00:00,49.47,49.48,49.42,49.46,349800.0,40.1707,40.1788,40.1301,40.1626,349800.0
2015-04-06 14:30:00,49.46,49.5,49.45,49.47,43100.0,40.1626,40.195,40.1544,40.1707,43100.0
2015-04-06 15:00:00,49.48,49.5,49.37,49.38,169700.0,40.1788,40.195,40.0895,40.0976,169700.0
2015-04-06 15:30:00,49.38,49.42,49.34,49.37,511900.0,40.0976,40.1301,40.0651,40.0895,511900.0
2015-04-07 09:30:00,49.2,49.69,49.2,49.48,460300.0,39.9514,40.3493,39.9514,40.1788,460300.0
2015-04-07 10:00:00,49.48,49.58,49.41,49.49,176000.0,40.1788,40.26,40.122,40.1869,176000.0
2015-04-07 10:30:00,49.49,49.54,49.44,49.47,82400.0,40.1869,40.2275,40.1463,40.1707,82400.0
2015-04-07 11:00:00,49.46,49.47,49.35,49.39,62800.0,40.1626,40.1707,40.0732,40.1057,62800.0
2015-04-07 11:30:00,49.39,49.44,49.36,49.43,82100.0,40.1057,40.1463,40.0813,40.1382,82100.0
2015-04-07 12:00:00,49.43,49.47,49.41,49.45,48600.0,40.1382,40.1707,40.122,40.1544,48600.0
2015-04-07 12:30:00,49.44,49.44,49.37,49.4,39600.0,40.1463,40.1463,40.0895,40.1138,39600.0
2015-04-07 13:00:00,49.4,49.45,49.38,49.44,54300.0,40.1138,40.1544,40.0976,40.1463,54300.0
2015-04-07 13:30:00,49.44,49.44,49.34,49.39,40700.0,40.1463,40.1463,40.0651,40.1057,40700.0
2015-04-07 14:00:00,49.39,49.47,49.38,49.47,48600.0,40.1057,40.1707,40.0976,40.1707,48600.0
2015-04-07 14:30:00,49.47,49.49,49.42,49.42,45800.0,40.1707,40.1869,40.1301,40.1301,45800.0
2015-04-07 15:00:00,49.41,49.44,49.35,49.39,57100.0,40.122,40.1463,40.0732,40.1057,57100.0
2015-04-07 15:30:00,49.39,49.4,49.26,49.28,511400.0,40.1057,40.1138,40.0001,40.0164,511400.0
2015-04-08 09:30:00,49.51,49.61,49.4,49.43,307500.0,40.2032,40.2844,40.1138,40.1382,307500.0
2015-04-08 10:00:00,49.44,49.49,49.36,49.43,85800.0,40.1463,40.1869,40.0813,40.1382,85800.0
2015-04-08 10:30:00,49.43,49.43,49.17,49.28,177300.0,40.1382,40.1382,39.9271,40.0164,177300.0
2015-04-08 11:00:00,49.28,49.38,49.25,49.33,70300.0,40.0164,40.0976,39.992,40.057,70300.0
2015-04-08 11:30:00,49.34,49.47,49.32,49.39,96700.0,40.0651,40.1707,40.0489,40.1057,96700.0
2015-04-08 12:00:00,49.4,49.41,49.3,49.3,32000.0,40.1138,40.122,40.0326,40.0326,32000.0
2015-04-08 12:30:00,49.3,49.38,49.3,49.37,61000.0,40.0326,40.0976,40.0326,40.0895,61000.0
2015-04-08 13:00:00,49.37,49.41,49.34,49.39,82700.0,40.0895,40.122,40.0651,40.1057,82700.0
2015-04-08 13:30:00,49.38,49.44,49.35,49.43,52600.0,40.0976,40.1463,40.0732,40.1382,52600.0
2015-04-08 14:00:00,49.43,49.55,49.21,49.43,464000.0,40.1382,40.2356,39.9595,40.1382,464000.0
2015-04-08 14:30:00,49.43,49.43,49.34,49.37,98300.0,40.1382,40.1382,40.0651,40.0895,98300.0
2015-04-08 15:00:00,49.38,49.43,49.36,49.39,140400.0,40.0976,40.1382,40.0813,40.1057,140400.0
2015-04-08 15:30:00,49.39,49.43,49.35,49.41,348000.0,40.1057,40.1382,40.0732,40.122,348000.0
2015-04-09 09:30:00,49.35,49.59,49.3,49.44,377600.0,40.0732,40.2681,40.0326,40.1463,377600.0
2015-04-09 10:00:00,49.47,49.56,49.42,49.5,155500.0,40.1707,40.2438,40.1301,40.195,155500.0
2015-04-09 10:30:00,49.5,49.5,49.38,49.49,63500.0,40.195,40.195,40.0976,40.1869,63500.0
2015-04-09 11:00:00,49.48,49.5,49.39,49.49,45200.0,40.1788,40.195,40.1057,40.1869,45200.0
2015-04-09 11:30:00,49.5,49.55,49.48,49.55,138200.0,40.195,40.2356,40.1788,40.2356,138200.0
2015-04-09 12:00:00,49.55,49.6,49.52,49.57,40800.0,40.2356,40.2762,40.2113,40.2519,40800.0
2015-04-09 12:30:00,49.57,49.57,49.53,49.54,57600.0,40.2519,40.2519,40.2194,40.2275,57600.0
2015-04-09 13:00:00,49.56,49.6,49.54,49.58,104500.0,40.2438,40.2762,40.2275,40.26,104500.0
2015-04-09 13:30:00,49.58,49.58,49.51,49.52,82500.0,40.26,40.26,40.2032,40.2113,82500.0
2015-04-09 14:00:00,49.51,49.55,49.49,49.52,46200.0,40.2032,40.2356,40.1869,40.2113,46200.0
2015-04-09 14:30:00,49.52,49.57,49.49,49.56,61500.0,40.2113,40.2519,40.1869,40.2438,61500.0
2015-04-09 15:00:00,49.56,49.68,49.53,49.63,215800.0,40.2438,40.3412,40.2194,40.3006,215800.0
2015-04-09 15:30:00,49.63,49.64,49.55,49.55,388600.0,40.3006,40.3087,40.2356,40.2356,388600.0
2015-04-10 09:30:00,49.61,49.71,49.5,49.51,296800.0,40.2844,40.3656,40.195,40.2032,296800.0
2015-04-10 10:00:00,49.52,49.54,49.46,49.53,77500.0,40.2113,40.2275,40.1626,40.2194,77500.0
2015-04-10 10:30:00,49.54,49.59,49.53,49.56,104600.0,40.2275,40.2681,40.2194,40.2438,104600.0
2015-04-10 11:00:00,49.56,49.63,49.55,49.63,71200.0,40.2438,40.3006,40.2356,40.3006,71200.0
2015-04-10 11:30:00,49.63,49.65,49.6,49.61,87300.0,40.3006,40.3168,40.2762,40.2844,87300.0
2015-04-10 12:00:00,49.62,49.62,49.57,49.59,130400.0,40.2925,40.2925,40.2519,40.2681,130400.0
2015-04-10 12:30:00,49.58,49.62,49.57,49.58,101500.0,40.26,40.2925,40.2519,40.26,101500.0
2015-04-10 13:00:00,49.59,49.61,49.57,49.59,42600.0,40.2681,40.2844,40.2519,40.2681,42600.0
2015-04-10 13:30:00,49.59,49.62,49.58,49.61,33800.0,40.2681,40.2925,40.26,40.2844,33800.0
2015-04-10 14:00:00,49.61,49.65,49.6,49.61,49600.0,40.2844,40.3168,40.2762,40.2844,49600.0
2015-04-10 14:30:00,49.61,49.69,49.59,49.67,104600.0,40.2844,40.3493,40.2681,40.3331,104600.0
2015-04-10 15:00:00,49.67,49.68,49.62,49.66,82400.0,40.3331,40.3412,40.2925,40.325,82400.0
2015-04-10 15:30:00,49.65,49.7,49.64,49.69,321500.0,40.3168,40.3574,40.3087,40.3493,321500.0
2015-04-13 09:30:00,49.52,49.74,49.52,49.72,160200.0,40.2113,40.3899,40.2113,40.3737,160200.0
2015-04-13 10:00:00,49.72,49.73,49.66,49.72,148800.0,40.3737,40.3818,40.325,40.3737,148800.0
2015-04-13 10:30:00,49.73,49.74,49.66,49.68,47100.0,40.3818,40.3899,40.325,40.3412,47100.0
2015-04-13 11:00:00,49.67,49.72,49.67,49.69,25700.0,40.3331,40.3737,40.3331,40.3493,25700.0
2015-04-13 11:30:00,49.69,49.75,49.67,49.69,40000.0,40.3493,40.398,40.3331,40.3493,40000.0
2015-04-13 12:00:00,49.69,49.7,49.65,49.68,33200.0,40.3493,40.3574,40.3168,40.3412,33200.0
2015-04-13 12:30:00,49.68,49.73,49.67,49.71,22700.0,40.3412,40.3818,40.3331,40.3656,22700.0
2015-04-13 13:00:00,49.71,49.71,49.59,49.59,36200.0,40.3656,40.3656,40.2681,40.2681,36200.0
2015-04-13 13:30:00,49.59,49.61,49.56,49.6,340300.0,40.2681,40.2844,40.2438,40.2762,340300.0
2015-04-13 14:00:00,49.59,49.6,49.55,49.58,36200.0,40.2681,40.2762,40.2356,40.26,36200.0
2015-04-13 14:30:00,49.59,49.61,49.51,49.53,97300.0,40.2681,40.2844,40.2032,40.2194,97300.0
2015-04-13 15:00:00,49.53,49.56,49.48,49.5,111900.0,40.2194,40.2438,40.1788,40.195,111900.0
2015-04-13 15:30:00,49.49,49.54,49.47,49.49,288800.0,40.1869,40.2275,40.1707,40.1869,288800.0
2015-04-14 09:30:00,49.4,49.66,49.4,49.57,421700.0,40.1138,40.325,40.1138,40.2519,421700.0
2015-04-14 10:00:00,49.56,49.56,49.39,49.47,239300.0,40.2438,40.2438,40.1057,40.1707,239300.0
2015-04-14 10:30:00,49.48,49.5,49.37,49.49,161800.0,40.1788,40.195,40.0895,40.1869,161800.0
2015-04-14 11:00:00,49.49,49.67,49.48,49.6,166100.0,40.1869,40.3331,40.1788,40.2762,166100.0
2015-04-14 11:30:00,49.59,49.67,49.59,49.65,99200.0,40.2681,40.3331,40.2681,40.3168,99200.0
2015-04-14 12:00:00,49.65,49.66,49.6,49.62,120500.0,40.3168,40.325,40.2762,40.2925,120500.0
2015-04-14 12:30:00,49.62,49.7,49.62,49.66,124800.0,40.2925,40.3574,40.2925,40.325,124800.0
2015-04-14 13:00:00,49.66,49.69,49.65,49.67,94900.0,40.325,40.3493,40.3168,40.3331,94900.0
2015-04-14 13:30:00,49.67,49.71,49.64,49.67,41200.0,40.3331,40.3656,40.3087,40.3331,41200.0
2015-04-14 14:00:00,49.67,49.72,49.61,49.71,76800.0,40.3331,40.3737,40.2844,40.3656,76800.0
2015-04-14 14:30:00,49.72,49.76,49.68,49.74,81500.0,40.3737,40.4062,40.3412,40.3899,81500.0
2015-04-14 15:00:00,49.75,49.79,49.71,49.73,106500.0,40.398,40.4305,40.3656,40.3818,106500.0
2015-04-14 15:30:00,49.73,49.78,49.66,49.73,278300.0,40.3818,40.4224,40.325,40.3818,278300.0
2015-04-15 09:30:00,49.82,50.18,49.82,50.09,579800.0,40.4549,40.7472,40.4549,40.6741,579800.0
2015-04-15 10:00:00,50.1,50.21,50.07,50.14,183200.0,40.6822,40.7716,40.6579,40.7147,183200.0
2015-04-15 10:30:00,50.15,50.26,50.15,50.25,237300.0,40.7228,40.8122,40.7228,40.804,237300.0
2015-04-15 11:00:00,50.25,50.26,50.16,50.19,95000.0,40.804,40.8122,40.731,40.7553,95000.0
2015-04-15 11:30:00,50.19,50.2,50.14,50.19,164200.0,40.7553,40.7634,40.7147,40.7553,164200.0
2015-04-15 12:00:00,50.19,50.21,50.16,50.19,77700.0,40.7553,40.7716,40.731,40.7553,77700.0
2015-04-15 12:30:00,50.18,50.21,50.13,50.2,69400.0,40.7472,40.7716,40.7066,40.7634,69400.0
2015-04-15 13:00:00,50.2,50.34,50.18,50.33,140500.0,40.7634,40.8771,40.7472,40.869,140500.0
2015-04-15 13:30:00,50.33,50.36,50.29,50.31,98000.0,40.869,40.8934,40.8365,40.8528,98000.0
2015-04-15 14:00:00,50.32,50.35,50.28,50.31,220000.0,40.8609,40.8853,40.8284,40.8528,220000.0
2015-04-15 14:30:00,50.31,50.38,50.28,50.35,155200.0,40.8528,40.9096,40.8284,40.8853,155200.0
2015-04-15 15:00:00,50.35,50.36,50.28,50.34,183500.0,40.8853,40.8934,40.8284,40.8771,183500.0
2015-04-15 15:30:00,50.33,50.35,50.2,50.21,674100.0,40.869,40.8853,40.7634,40.7716,674100.0
2015-04-16 09:30:00,50.2,50.22,49.98,50.09,577900.0,40.7634,40.7797,40.5848,40.6741,577900.0
2015-04-16 10:00:00,50.08,50.09,49.96,49.97,257900.0,40.666,40.6741,40.5686,40.5767,257900.0
2015-04-16 10:30:00,49.96,50.16,49.92,50.11,59000.0,40.5686,40.731,40.5361,40.6904,59000.0
2015-04-16 11:00:00,50.11,50.15,50.08,50.1,102500.0,40.6904,40.7228,40.666,40.6822,102500.0
2015-04-16 11:30:00,50.11,50.12,50.04,50.05,86800.0,40.6904,40.6985,40.6335,40.6416,86800.0
2015-04-16 12:00:00,50.05,50.14,50.02,50.09,71200.0,40.6416,40.7147,40.6173,40.6741,71200.0
2015-04-16 12:30:00,50.09,50.11,50.05,50.09,140800.0,40.6741,40.6904,40.6416,40.6741,140800.0
2015-04-16 13:00:00,50.1,50.21,50.08,50.18,85200.0,40.6822,40.7716,40.666,40.7472,85200.0
2015-04-16 13:30:00,50.18,50.35,50.16,50.33,118400.0,40.7472,40.8853,40.731,40.869,118400.0
2015-04-16 14:00:00,50.33,50.35,50.26,50.29,63500.0,40.869,40.8853,40.8122,40.8365,63500.0
2015-04-16 14:30:00,50.29,50.3,50.17,50.18,58000.0,40.8365,40.8446,40.7391,40.7472,58000.0
2015-04-16 15:00:00,50.18,50.21,50.05,50.09,118400.0,40.7472,40.7716,40.6416,40.6741,118400.0
2015-04-16 15:30:00,50.09,50.15,50.05,50.08,279200.0,40.6741,40.7228,40.6416,40.666,279200.0
2015-04-17 09:30:00,49.8,49.96,49.69,49.69,874900.0,40.4386,40.5686,40.3493,40.3493,874900.0
2015-04-17 10:00:00,49.69,49.72,49.6,49.66,457000.0,40.3493,40.3737,40.2762,40.325,457000.0
2015-04-17 10:30:00,49.66,49.83,49.65,49.72,159100.0,40.325,40.463,40.3168,40.3737,159100.0
2015-04-17 11:00:00,49.72,49.76,49.63,49.75,106800.0,40.3737,40.4062,40.3006,40.398,106800.0
2015-04-17 11:30:00,49.75,49.8,49.67,49.77,235900.0,40.398,40.4386,40.3331,40.4143,235900.0
2015-04-17 12:00:00,49.77,49.8,49.69,49.7,106400.0,40.4143,40.4386,40.3493,40.3574,106400.0
2015-04-17 12:30:00,49.7,49.76,49.69,49.74,115600.0,40.3574,40.4062,40.3493,40.3899,115600.0
2015-04-17 13:00:00,49.74,49.77,49.66,49.67,85500.0,40.3899,40.4143,40.325,40.3331,85500.0
2015-04-17 13:30:00,49.66,49.67,49.47,49.49,234500.0,40.325,40.3331,40.1707,40.1869,234500.0
2015-04-17 14:00:00,49.49,49.55,49.44,49.53,236800.0,40.1869,40.2356,40.1463,40.2194,236800.0
2015-04-17 14:30:00,49.53,49.58,49.49,49.54,139700.0,40.2194,40.26,40.1869,40.2275,139700.0
2015-04-17 15:00:00,49.54,49.59,49.51,49.56,228900.0,40.2275,40.2681,40.2032,40.2438,228900.0
2015-04-17 15:30:00,49.57,49.7,49.56,49.64,558600.0,40.2519,40.3574,40.2438,40.3087,558600.0
2015-04-20 09:30:00,49.7,50.05,49.7,50.0,460300.0,40.3574,40.6416,40.3574,40.601,460300.0
2015-04-20 10:00:00,50.01,50.04,49.84,49.86,233600.0,40.6092,40.6335,40.4711,40.4874,233600.0
2015-04-20 10:30:00,49.87,49.9,49.82,49.89,125700.0,40.4955,40.5198,40.4549,40.5117,125700.0
2015-04-20 11:00:00,49.9,49.96,49.88,49.89,194500.0,40.5198,40.5686,40.5036,40.5117,194500.0
2015-04-20 11:30:00,49.89,49.97,49.88,49.97,79800.0,40.5117,40.5767,40.5036,40.5767,79800.0
2015-04-20 12:00:00,49.97,50.03,49.94,50.03,54700.0,40.5767,40.6254,40.5523,40.6254,54700.0
2015-04-20 12:30:00,50.02,50.02,49.97,49.99,57700.0,40.6173,40.6173,40.5767,40.5929,57700.0
2015-04-20 13:00:00,50.0,50.02,49.95,49.98,34900.0,40.601,40.6173,40.5604,40.5848,34900.0
2015-04-20 13:30:00,49.98,49.98,49.87,49.88,54000.0,40.5848,40.5848,40.4955,40.5036,54000.0
2015-04-20 14:00:00,49.88,49.92,49.84,49.9,86800.0,40.5036,40.5361,40.4711,40.5198,86800.0
2015-04-20 14:30:00,49.89,49.92,49.88,49.91,36000.0,40.5117,40.5361,40.5036,40.528,36000.0
2015-04-20 15:00:00,49.92,49.99,49.92,49.97,151100.0,40.5361,40.5929,40.5361,40.5767,151100.0
2015-04-20 15:30:00,49.98,50.01,49.93,49.98,401400.0,40.5848,40.6092,40.5442,40.5848,401400.0
2015-04-21 09:30:00,50.11,50.11,49.57,49.57,733100.0,40.6904,40.6904,40.2519,40.2519,733100.0
2015-04-21 10:00:00,49.58,49.65,49.5,49.61,632000.0,40.26,40.3168,40.195,40.2844,632000.0
2015-04-21 10:30:00,49.61,49.67,49.57,49.62,179400.0,40.2844,40.3331,40.2519,40.2925,179400.0
2015-04-21 11:00:00,49.61,49.68,49.56,49.59,91200.0,40.2844,40.3412,40.2438,40.2681,91200.0
2015-04-21 11:30:00,49.58,49.61,49.42,49.49,263200.0,40.26,40.2844,40.1301,40.1869,263200.0
2015-04-21 12:00:00,49.5,49.58,49.47,49.56,105000.0,40.195,40.26,40.1707,40.2438,105000.0
2015-04-21 12:30:00,49.56,49.59,49.51,49.53,432400.0,40.2438,40.2681,40.2032,40.2194,432400.0
2015-04-21 13:00:00,49.53,49.6,49.53,49.58,84300.0,40.2194,40.2762,40.2194,40.26,84300.0
2015-04-21 13:30:00,49.58,49.6,49.49,49.49,411400.0,40.26,40.2762,40.1869,40.1869,411400.0
2015-04-21 14:00:00,49.49,49.6,49.44,49.59,212500.0,40.1869,40.2762,40.1463,40.2681,212500.0
2015-04-21 14:30:00,49.6,49.65,49.57,49.61,143300.0,40.2762,40.3168,40.2519,40.2844,143300.0
2015-04-21 15:00:00,49.62,49.64,49.57,49.58,91400.0,40.2925,40.3087,40.2519,40.26,91400.0
2015-04-21 15:30:00,49.58,49.62,49.54,49.61,400300.0,40.26,40.2925,40.2275,40.2844,400300.0
2015-04-22 09:30:00,49.73,49.73,49.38,49.38,385200.0,40.3818,40.3818,40.0976,40.0976,385200.0
2015-04-22 10:00:00,49.39,49.47,49.31,49.38,289300.0,40.1057,40.1707,40.0407,40.0976,289300.0
2015-04-22 10:30:00,49.39,49.6,49.39,49.6,136700.0,40.1057,40.2762,40.1057,40.2762,136700.0
2015-04-22 11:00:00,49.6,49.62,49.53,49.55,109000.0,40.2762,40.2925,40.2194,40.2356,109000.0
2015-04-22 11:30:00,49.55,49.6,49.51,49.55,70400.0,40.2356,40.2762,40.2032,40.2356,70400.0
2015-04-22 12:00:00,49.56,49.64,49.51,49.61,50500.0,40.2438,40.3087,40.2032,40.2844,50500.0
2015-04-22 12:30:00,49.62,49.69,49.62,49.64,29500.0,40.2925,40.3493,40.2925,40.3087,29500.0
2015-04-22 13:00:00,49.64,49.66,49.58,49.61,191000.0,40.3087,40.325,40.26,40.2844,191000.0
2015-04-22 13:30:00,49.61,49.74,49.6,49.71,84400.0,40.2844,40.3899,40.2762,40.3656,84400.0
2015-04-22 14:00:00,49.71,49.76,49.69,49.7,87000.0,40.3656,40.4062,40.3493,40.3574,87000.0
2015-04-22 14:30:00,49.7,49.74,49.67,49.69,85700.0,40.3574,40.3899,40.3331,40.3493,85700.0
2015-04-22 15:00:00,49.7,49.76,49.69,49.75,128600.0,40.3574,40.4062,40.3493,40.398,128600.0
2015-04-22 15:30:00,49.75,49.76,49.66,49.71,436900.0,40.398,40.4062,40.325,40.3656,436900.0
2015-04-23 09:30:00,49.77,49.84,49.66,49.74,457100.0,40.4143,40.4711,40.325,40.3899,457100.0
2015-04-23 10:00:00,49.75,49.77,49.59,49.66,504500.0,40.398,40.4143,40.2681,40.325,504500.0
2015-04-23 10:30:00,49.66,49.68,49.59,49.62,752600.0,40.325,40.3412,40.2681,40.2925,752600.0
2015-04-23 11:00:00,49.62,49.7,49.59,49.66,275900.0,40.2925,40.3574,40.2681,40.325,275900.0
2015-04-23 11:30:00,49.66,49.88,49.64,49.85,659000.0,40.325,40.5036,40.3087,40.4792,659000.0
2015-04-23 12:00:00,49.85,49.85,49.76,49.78,462300.0,40.4792,40.4792,40.4062,40.4224,462300.0
2015-04-23 12:30:00,49.78,49.94,49.77,49.94,274200.0,40.4224,40.5523,40.4143,40.5523,274200.0
2015-04-23 13:00:00,49.94,50.0,49.92,49.96,66000.0,40.5523,40.601,40.5361,40.5686,66000.0
2015-04-23 13:30:00,49.96,50.03,49.92,50.02,110700.0,40.5686,40.6254,40.5361,40.6173,110700.0
2015-04-23 14:00:00,50.03,50.03,49.96,49.98,68700.0,40.6254,40.6254,40.5686,40.5848,68700.0
2015-04-23 14:30:00,49.98,50.0,49.93,49.98,91200.0,40.5848,40.601,40.5442,40.5848,91200.0
2015-04-23 15:00:00,49.98,50.06,49.97,50.01,167500.0,40.5848,40.6498,40.5767,40.6092,167500.0
2015-04-23 15:30:00,50.02,50.02,49.84,49.84,718800.0,40.6173,40.6173,40.4711,40.4711,718800.0
2015-04-24 09:30:00,50.09,50.25,50.05,50.16,616100.0,40.6741,40.804,40.6416,40.731,616100.0
2015-04-24 10:00:00,50.15,50.15,49.99,50.05,161100.0,40.7228,40.7228,40.5929,40.6416,161100.0
2015-04-24 10:30:00,50.05,50.12,50.03,50.11,235100.0,40.6416,40.6985,40.6254,40.6904,235100.0
2015-04-24 11:00:00,50.1,50.23,50.09,50.2,163500.0,40.6822,40.7878,40.6741,40.7634,163500.0
2015-04-24 11:30:00,50.2,50.21,50.14,50.19,181200.0,40.7634,40.7716,40.7147,40.7553,181200.0
2015-04-24 12:00:00,50.19,50.25,50.17,50.23,98000.0,40.7553,40.804,40.7391,40.7878,98000.0
2015-04-24 12:30:00,50.21,50.22,50.14,50.14,118500.0,40.7716,40.7797,40.7147,40.7147,118500.0
2015-04-24 13:00:00,50.14,50.19,50.12,50.16,240700.0,40.7147,40.7553,40.6985,40.731,240700.0
2015-04-24 13:30:00,50.16,50.2,50.11,50.18,69000.0,40.731,40.7634,40.6904,40.7472,69000.0
2015-04-24 14:00:00,50.19,50.2,50.14,50.16,93200.0,40.7553,40.7634,40.7147,40.731,93200.0
2015-04-24 14:30:00,50.16,50.19,50.12,50.13,116400.0,40.731,40.7553,40.6985,40.7066,116400.0
2015-04-24 15:00:00,50.13,50.16,50.1,50.16,160700.0,40.7066,40.731,40.6822,40.731,160700.0
2015-04-24 15:30:00,50.17,50.28,50.14,50.26,642300.0,40.7391,40.8284,40.7147,40.8122,642300.0
2015-04-27 09:30:00,50.41,50.54,50.39,50.54,438700.0,40.934,41.0395,40.9177,41.0395,438700.0
2015-04-27 10:00:00,50.54,50.86,50.54,50.79,298900.0,41.0395,41.2994,41.0395,41.2425,298900.0
2015-04-27 10:30:00,50.78,50.83,50.7,50.82,449700.0,41.2344,41.275,41.1695,41.2669,449700.0
2015-04-27 11:00:00,50.81,50.88,50.79,50.84,165100.0,41.2588,41.3156,41.2425,41.2831,165100.0
2015-04-27 11:30:00,50.84,50.91,50.84,50.88,123800.0,41.2831,41.34,41.2831,41.3156,123800.0
2015-04-27 12:00:00,50.88,50.92,50.84,50.86,149300.0,41.3156,41.3481,41.2831,41.2994,149300.0
2015-04-27 12:30:00,50.87,50.88,50.78,50.83,267500.0,41.3075,41.3156,41.2344,41.275,267500.0
2015-04-27 13:00:00,50.85,50.86,50.76,50.83,124500.0,41.2913,41.2994,41.2182,41.275,124500.0
2015-04-27 13:30:00,50.83,50.87,50.81,50.86,202700.0,41.275,41.3075,41.2588,41.2994,202700.0
2015-04-27 14:00:00,50.86,50.87,50.8,50.81,118800.0,41.2994,41.3075,41.2507,41.2588,118800.0
2015-04-27 14:30:00,50.83,50.85,50.76,50.83,154700.0,41.275,41.2913,41.2182,41.275,154700.0
2015-04-27 15:00:00,50.83,50.9,50.76,50.78,224700.0,41.275,41.3319,41.2182,41.2344,224700.0
2015-04-27 15:30:00,50.77,50.77,50.68,50.71,551700.0,41.2263,41.2263,41.1532,41.1776,551700.0
2015-04-28 09:30:00,50.69,50.81,50.49,50.79,710500.0,41.1613,41.2588,40.9989,41.2425,710500.0
2015-04-28 10:00:00,50.79,50.84,50.41,50.43,460800.0,41.2425,41.2831,40.934,40.9502,460800.0
2015-04-28 10:30:00,50.42,50.58,50.42,50.55,245300.0,40.9421,41.072,40.9421,41.0477,245300.0
2015-04-28 11:00:00,50.56,50.67,50.55,50.58,172200.0,41.0558,41.1451,41.0477,41.072,172200.0
2015-04-28 11:30:00,50.58,50.72,50.58,50.72,223800.0,41.072,41.1857,41.072,41.1857,223800.0
2015-04-28 12:00:00,50.71,50.72,50.63,50.65,190600.0,41.1776,41.1857,41.1126,41.1289,190600.0
2015-04-28 12:30:00,50.65,50.69,50.63,50.68,89300.0,41.1289,41.1613,41.1126,41.1532,89300.0
2015-04-28 13:00:00,50.67,50.74,50.66,50.69,93800.0,41.1451,41.2019,41.137,41.1613,93800.0
2015-04-28 13:30:00,50.7,50.74,50.67,50.69,111000.0,41.1695,41.2019,41.1451,41.1613,111000.0
2015-04-28 14:00:00,50.69,50.7,50.62,50.69,78700.0,41.1613,41.1695,41.1045,41.1613,78700.0
2015-04-28 14:30:00,50.69,50.77,50.68,50.73,134100.0,41.1613,41.2263,41.1532,41.1938,134100.0
2015-04-28 15:00:00,50.73,50.8,50.72,50.78,102000.0,41.1938,41.2507,41.1857,41.2344,102000.0
2015-04-28 15:30:00,50.78,50.79,50.69,50.76,343300.0,41.2344,41.2425,41.1613,41.2182,343300.0
2015-04-29 09:30:00,50.5,50.59,50.35,50.51,661600.0,41.0071,41.0801,40.8853,41.0152,661600.0
2015-04-29 10:00:00,50.51,50.55,50.43,50.48,189500.0,41.0152,41.0477,40.9502,40.9908,189500.0
2015-04-29 10:30:00,50.48,50.75,50.47,50.74,316200.0,40.9908,41.2101,40.9827,41.2019,316200.0
2015-04-29 11:00:00,50.74,50.83,50.72,50.77,159800.0,41.2019,41.275,41.1857,41.2263,159800.0
2015-04-29 11:30:00,50.77,50.79,50.71,50.76,175600.0,41.2263,41.2425,41.1776,41.2182,175600.0
2015-04-29 12:00:00,50.77,50.78,50.65,50.68,167700.0,41.2263,41.2344,41.1289,41.1532,167700.0
2015-04-29 12:30:00,50.67,50.77,50.63,50.75,75400.0,41.1451,41.2263,41.1126,41.2101,75400.0
2015-04-29 13:00:00,50.75,50.78,50.65,50.73,127400.0,41.2101,41.2344,41.1289,41.1938,127400.0
2015-04-29 13:30:00,50.74,50.86,50.73,50.8,97300.0,41.2019,41.2994,41.1938,41.2507,97300.0
2015-04-29 14:00:00,50.8,50.89,50.68,50.82,437900.0,41.2507,41.3237,41.1532,41.2669,437900.0
2015-04-29 14:30:00,50.82,50.92,50.81,50.84,292300.0,41.2669,41.3481,41.2588,41.2831,292300.0
2015-04-29 15:00:00,50.84,50.88,50.68,50.74,190100.0,41.2831,41.3156,41.1532,41.2019,190100.0
2015-04-29 15:30:00,50.74,50.81,50.73,50.75,403600.0,41.2019,41.2588,41.1938,41.2101,403600.0
2015-04-30 09:30:00,50.56,50.79,50.5,50.54,856600.0,41.0558,41.2425,41.0071,41.0395,856600.0
2015-04-30 10:00:00,50.53,50.54,50.42,50.46,246800.0,41.0314,41.0395,40.9421,40.9746,246800.0
2015-04-30 10:30:00,50.46,50.59,50.45,50.55,132300.0,40.9746,41.0801,40.9665,41.0477,132300.0
2015-04-30 11:00:00,50.56,50.76,50.56,50.73,151600.0,41.0558,41.2182,41.0558,41.1938,151600.0
2015-04-30 11:30:00,50.73,50.8,50.68,50.68,266900.0,41.1938,41.2507,41.1532,41.1532,266900.0
2015-04-30 12:00:00,50.68,50.69,50.61,50.65,111800.0,41.1532,41.1613,41.0964,41.1289,111800.0
2015-04-30 12:30:00,50.64,50.66,50.51,50.6,115700.0,41.1207,41.137,41.0152,41.0883,115700.0
2015-04-30 13:00:00,50.59,50.61,50.54,50.58,54100.0,41.0801,41.0964,41.0395,41.072,54100.0
2015-04-30 13:30:00,50.57,50.69,50.54,50.67,129100.0,41.0639,41.1613,41.0395,41.1451,129100.0
2015-04-30 14:00:00,50.67,50.73,50.56,50.56,155700.0,41.1451,41.1938,41.0558,41.0558,155700.0
2015-04-30 14:30:00,50.56,50.56,50.34,50.36,288300.0,41.0558,41.0558,40.8771,40.8934,288300.0
2015-04-30 15:00:00,50.35,50.37,50.23,50.33,404900.0,40.8853,40.9015,40.7878,40.869,404900.0
2015-04-30 15:30:00,50.33,50.45,50.29,50.39,1106700.0,40.869,40.9665,40.8365,40.9177,1106700.0
2015-05-01 09:30:00,50.73,51.06,50.64,50.93,1421600.0,41.1938,41.4618,41.1207,41.3562,1421600.0
2015-05-01 10:00:00,50.95,51.13,50.94,51.01,1685300.0,41.3725,41.5186,41.3643,41.4212,1685300.0
2015-05-01 10:30:00,51.03,51.08,50.91,50.92,518600.0,41.4374,41.478,41.34,41.3481,518600.0
2015-05-01 11:00:00,50.92,51.16,50.92,51.15,394800.0,41.3481,41.543,41.3481,41.5349,394800.0
2015-05-01 11:30:00,51.16,51.2,51.01,51.06,313800.0,41.543,41.5755,41.4212,41.4618,313800.0
2015-05-01 12:00:00,51.06,51.1,51.0,51.1,282900.0,41.4618,41.4943,41.4131,41.4943,282900.0
2015-05-01 12:30:00,51.1,51.14,51.08,51.12,148900.0,41.4943,41.5267,41.478,41.5105,148900.0
2015-05-01 13:00:00,51.12,51.19,51.08,51.19,89200.0,41.5105,41.5673,41.478,41.5673,89200.0
2015-05-01 13:30:00,51.19,51.31,51.18,51.26,243600.0,41.5673,41.6648,41.5592,41.6242,243600.0
2015-05-01 14:00:00,51.27,51.35,51.25,51.35,99600.0,41.6323,41.6973,41.6161,41.6973,99600.0
2015-05-01 14:30:00,51.34,51.38,51.3,51.33,120300.0,41.6892,41.7216,41.6567,41.681,120300.0
2015-05-01 15:00:00,51.32,51.32,51.2,51.21,309000.0,41.6729,41.6729,41.5755,41.5836,309000.0
2015-05-01 15:30:00,51.22,51.28,51.21,51.25,765000.0,41.5917,41.6404,41.5836,41.6161,765000.0
2015-05-04 09:30:00,51.4,51.47,51.28,51.45,932500.0,41.7379,41.7947,41.6404,41.7785,932500.0
2015-05-04 10:00:00,51.45,51.49,51.35,51.36,500700.0,41.7785,41.811,41.6973,41.7054,500700.0
2015-05-04 10:30:00,51.36,51.37,51.19,51.19,144800.0,41.7054,41.7135,41.5673,41.5673,144800.0
2015-05-04 11:00:00,51.18,51.3,51.17,51.28,161300.0,41.5592,41.6567,41.5511,41.6404,161300.0
2015-05-04 11:30:00,51.27,51.3,51.23,51.27,109100.0,41.6323,41.6567,41.5998,41.6323,109100.0
2015-05-04 12:00:00,51.26,51.26,51.14,51.21,142100.0,41.6242,41.6242,41.5267,41.5836,142100.0
2015-05-04 12:30:00,51.21,51.25,51.14,51.15,80600.0,41.5836,41.6161,41.5267,41.5349,80600.0
2015-05-04 13:00:00,51.15,51.2,51.13,51.16,133900.0,41.5349,41.5755,41.5186,41.543,133900.0
2015-05-04 13:30:00,51.16,51.22,51.14,51.21,78000.0,41.543,41.5917,41.5267,41.5836,78000.0
2015-05-04 14:00:00,51.21,51.26,51.18,51.24,204100.0,41.5836,41.6242,41.5592,41.6079,204100.0
2015-05-04 14:30:00,51.24,51.26,51.17,51.18,102500.0,41.6079,41.6242,41.5511,41.5592,102500.0
2015-05-04 15:00:00,51.18,51.23,51.16,51.18,214100.0,41.5592,41.5998,41.543,41.5592,214100.0
2015-05-04 15:30:00,51.19,51.19,51.09,51.11,521200.0,41.5673,41.5673,41.4861,41.5024,521200.0
2015-05-05 09:30:00,51.0,51.39,51.0,51.15,435100.0,41.4131,41.7298,41.4131,41.5349,435100.0
2015-05-05 10:00:00,51.17,51.18,51.02,51.11,333500.0,41.5511,41.5592,41.4293,41.5024,333500.0
2015-05-05 10:30:00,51.1,51.11,51.0,51.01,241800.0,41.4943,41.5024,41.4131,41.4212,241800.0
2015-05-05 11:00:00,51.01,51.02,50.81,50.82,183500.0,41.4212,41.4293,41.2588,41.2669,183500.0
2015-05-05 11:30:00,50.81,50.89,50.8,50.88,159400.0,41.2588,41.3237,41.2507,41.3156,159400.0
2015-05-05 12:00:00,50.89,50.99,50.89,50.96,126700.0,41.3237,41.4049,41.3237,41.3806,126700.0
2015-05-05 12:30:00,50.96,50.96,50.81,50.82,130200.0,41.3806,41.3806,41.2588,41.2669,130200.0
2015-05-05 13:00:00,50.82,50.83,50.62,50.71,242600.0,41.2669,41.275,41.1045,41.1776,242600.0
2015-05-05 13:30:00,50.71,50.75,50.61,50.62,260000.0,41.1776,41.2101,41.0964,41.1045,260000.0
2015-05-05 14:00:00,50.61,50.63,50.54,50.55,182900.0,41.0964,41.1126,41.0395,41.0477,182900.0
2015-05-05 14:30:00,50.55,50.59,50.41,50.43,199200.0,41.0477,41.0801,40.934,40.9502,199200.0
2015-05-05 15:00:00,50.42,50.52,50.41,50.51,309400.0,40.9421,41.0233,40.934,41.0152,309400.0
2015-05-05 15:30:00,50.51,50.6,50.48,50.52,666300.0,41.0152,41.0883,40.9908,41.0233,666300.0
2015-05-06 09:30:00,50.82,50.92,50.42,50.54,663300.0,41.2669,41.3481,40.9421,41.0395,663300.0
2015-05-06 10:00:00,50.53,50.62,50.41,50.62,340300.0,41.0314,41.1045,40.934,41.1045,340300.0
2015-05-06 10:30:00,50.62,50.84,50.61,50.79,325600.0,41.1045,41.2831,41.0964,41.2425,325600.0
2015-05-06 11:00:00,50.8,50.81,50.58,50.64,169100.0,41.2507,41.2588,41.072,41.1207,169100.0
2015-05-06 11:30:00,50.64,50.71,50.62,50.66,221100.0,41.1207,41.1776,41.1045,41.137,221100.0
2015-05-06 12:00:00,50.66,50.7,50.6,50.66,122600.0,41.137,41.1695,41.0883,41.137,122600.0
2015-05-06 12:30:00,50.65,50.71,50.6,50.63,89400.0,41.1289,41.1776,41.0883,41.1126,89400.0
2015-05-06 13:00:00,50.63,50.67,50.58,50.61,91800.0,41.1126,41.1451,41.072,41.0964,91800.0
2015-05-06 13:30:00,50.61,50.62,50.48,50.52,152200.0,41.0964,41.1045,40.9908,41.0233,152200.0
2015-05-06 14:00:00,50.51,50.58,50.47,50.53,128900.0,41.0152,41.072,40.9827,41.0314,128900.0
2015-05-06 14:30:00,50.53,50.53,50.35,50.48,792100.0,41.0314,41.0314,40.8853,40.9908,792100.0
2015-05-06 15:00:00,50.47,50.5,50.4,50.48,678400.0,40.9827,41.0071,40.9259,40.9908,678400.0
2015-05-06 15:30:00,50.49,50.53,50.41,50.52,1083200.0,40.9989,41.0314,40.934,41.0233,1083200.0
2015-05-07 09:30:00,50.26,50.35,50.12,50.17,486000.0,40.8122,40.8853,40.6985,40.7391,486000.0
2015-05-07 10:00:00,50.16,50.35,50.14,50.27,227300.0,40.731,40.8853,40.7147,40.8203,227300.0
2015-05-07 10:30:00,50.26,50.5,50.25,50.47,198300.0,40.8122,41.0071,40.804,40.9827,198300.0
2015-05-07 11:00:00,50.47,50.58,50.44,50.52,1450100.0,40.9827,41.072,40.9583,41.0233,1450100.0
2015-05-07 11:30:00,50.52,50.54,50.42,50.44,924800.0,41.0233,41.0395,40.9421,40.9583,924800.0
2015-05-07 12:00:00,50.44,50.59,50.43,50.56,699100.0,40.9583,41.0801,40.9502,41.0558,699100.0
2015-05-07 12:30:00,50.57,50.62,50.54,50.6,112900.0,41.0639,41.1045,41.0395,41.0883,112900.0
2015-05-07 13:00:00,50.6,50.65,50.52,50.58,275600.0,41.0883,41.1289,41.0233,41.072,275600.0
2015-05-07 13:30:00,50.57,50.61,50.56,50.57,100400.0,41.0639,41.0964,41.0558,41.0639,100400.0
2015-05-07 14:00:00,50.57,50.65,50.57,50.63,121100.0,41.0639,41.1289,41.0639,41.1126,121100.0
2015-05-07 14:30:00,50.64,50.65,50.6,50.64,122800.0,41.1207,41.1289,41.0883,41.1207,122800.0
2015-05-07 15:00:00,50.64,50.68,50.6,50.64,217300.0,41.1207,41.1532,41.0883,41.1207,217300.0
2015-05-07 15:30:00,50.65,50.81,50.59,50.76,827700.0,41.1289,41.2588,41.0801,41.2182,827700.0
2015-05-08 09:30:00,51.35,51.62,51.34,51.55,774800.0,41.6973,41.9165,41.6892,41.8597,774800.0
2015-05-08 10:00:00,51.56,51.72,51.55,51.55,343500.0,41.8678,41.9977,41.8597,41.8597,343500.0
2015-05-08 10:30:00,51.56,51.72,51.56,51.69,258200.0,41.8678,41.9977,41.8678,41.9734,258200.0
2015-05-08 11:00:00,51.69,51.76,51.67,51.72,396500.0,41.9734,42.0302,41.9571,41.9977,396500.0
2015-05-08 11:30:00,51.72,51.78,51.7,51.75,150800.0,41.9977,42.0464,41.9815,42.0221,150800.0
2015-05-08 12:00:00,51.76,51.77,51.61,51.66,161100.0,42.0302,42.0383,41.9084,41.949,161100.0
2015-05-08 12:30:00,51.66,51.68,51.62,51.64,234900.0,41.949,41.9652,41.9165,41.9328,234900.0
2015-05-08 13:00:00,51.65,51.68,51.63,51.63,114700.0,41.9409,41.9652,41.9246,41.9246,114700.0
2015-05-08 13:30:00,51.62,51.64,51.54,51.56,186800.0,41.9165,41.9328,41.8516,41.8678,186800.0
2015-05-08 14:00:00,51.57,51.6,51.54,51.56,109700.0,41.8759,41.9003,41.8516,41.8678,109700.0
2015-05-08 14:30:00,51.55,51.61,51.54,51.6,266800.0,41.8597,41.9084,41.8516,41.9003,266800.0
2015-05-08 15:00:00,51.61,51.63,51.58,51.59,317000.0,41.9084,41.9246,41.884,41.8922,317000.0
2015-05-08 15:30:00,51.58,51.62,51.56,51.58,903900.0,41.884,41.9165,41.8678,41.884,903900.0
2015-05-11 09:30:00,51.54,51.6,51.44,51.5,342100.0,41.8516,41.9003,41.7704,41.8191,342100.0
2015-05-11 10:00:00,51.52,51.62,51.47,51.47,137300.0,41.8353,41.9165,41.7947,41.7947,137300.0
2015-05-11 10:30:00,51.48,51.55,51.36,51.51,616900.0,41.8028,41.8597,41.7054,41.8272,616900.0
2015-05-11 11:00:00,51.5,51.51,51.44,51.44,201600.0,41.8191,41.8272,41.7704,41.7704,201600.0
2015-05-11 11:30:00,51.44,51.48,51.41,51.44,90300.0,41.7704,41.8028,41.746,41.7704,90300.0
2015-05-11 12:00:00,51.44,51.45,51.34,51.39,247700.0,41.7704,41.7785,41.6892,41.7298,247700.0
2015-05-11 12:30:00,51.38,51.43,51.35,51.4,138300.0,41.7216,41.7622,41.6973,41.7379,138300.0
2015-05-11 13:00:00,51.4,51.5,51.4,51.47,556600.0,41.7379,41.8191,41.7379,41.7947,556600.0
2015-05-11 13:30:00,51.48,51.5,51.44,51.45,357000.0,41.8028,41.8191,41.7704,41.7785,357000.0
2015-05-11 14:00:00,51.44,51.45,51.35,51.4,180200.0,41.7704,41.7785,41.6973,41.7379,180200.0
2015-05-11 14:30:00,51.39,51.4,51.29,51.3,191100.0,41.7298,41.7379,41.6486,41.6567,191100.0
2015-05-11 15:00:00,51.3,51.34,51.25,51.34,232100.0,41.6567,41.6892,41.6161,41.6892,232100.0
2015-05-11 15:30:00,51.34,51.35,51.29,51.32,659700.0,41.6892,41.6973,41.6486,41.6729,659700.0
2015-05-12 09:30:00,51.14,51.14,50.79,50.79,505200.0,41.5267,41.5267,41.2425,41.2425,505200.0
2015-05-12 10:00:00,50.78,50.9,50.76,50.76,230700.0,41.2344,41.3319,41.2182,41.2182,230700.0
2015-05-12 10:30:00,50.76,51.01,50.76,50.92,194100.0,41.2182,41.4212,41.2182,41.3481,194100.0
2015-05-12 11:00:00,50.92,51.02,50.92,50.94,237200.0,41.3481,41.4293,41.3481,41.3643,237200.0
2015-05-12 11:30:00,50.94,51.01,50.93,50.94,105300.0,41.3643,41.4212,41.3562,41.3643,105300.0
2015-05-12 12:00:00,50.94,50.95,50.83,50.84,151700.0,41.3643,41.3725,41.275,41.2831,151700.0
2015-05-12 12:30:00,50.84,50.94,50.82,50.9,134400.0,41.2831,41.3643,41.2669,41.3319,134400.0
2015-05-12 13:00:00,50.89,50.97,50.88,50.91,172300.0,41.3237,41.3887,41.3156,41.34,172300.0
2015-05-12 13:30:00,50.91,50.91,50.84,50.88,130100.0,41.34,41.34,41.2831,41.3156,130100.0
2015-05-12 14:00:00,50.87,50.91,50.8,50.9,129900.0,41.3075,41.34,41.2507,41.3319,129900.0
2015-05-12 14:30:00,50.91,50.96,50.83,50.87,808800.0,41.34,41.3806,41.275,41.3075,808800.0
2015-05-12 15:00:00,50.87,50.89,50.81,50.84,145400.0,41.3075,41.3237,41.2588,41.2831,145400.0
2015-05-12 15:30:00,50.84,50.89,50.79,50.8,599200.0,41.2831,41.3237,41.2425,41.2507,599200.0
2015-05-13 09:30:00,50.65,50.75,50.54,50.63,863300.0,41.1289,41.2101,41.0395,41.1126,863300.0
2015-05-13 10:00:00,50.63,50.83,50.63,50.73,490200.0,41.1126,41.275,41.1126,41.1938,490200.0
2015-05-13 10:30:00,50.73,50.75,50.6,50.6,307400.0,41.1938,41.2101,41.0883,41.0883,307400.0
2015-05-13 11:00:00,50.6,50.61,50.55,50.6,199100.0,41.0883,41.0964,41.0477,41.0883,199100.0
2015-05-13 11:30:00,50.6,50.7,50.57,50.68,160200.0,41.0883,41.1695,41.0639,41.1532,160200.0
2015-05-13 12:00:00,50.69,50.77,50.68,50.7,134600.0,41.1613,41.2263,41.1532,41.1695,134600.0
2015-05-13 12:30:00,50.7,50.82,50.69,50.81,174000.0,41.1695,41.2669,41.1613,41.2588,174000.0
2015-05-13 13:00:00,50.82,50.93,50.82,50.93,128900.0,41.2669,41.3562,41.2669,41.3562,128900.0
2015-05-13 13:30:00,50.94,50.95,50.88,50.9,57500.0,41.3643,41.3725,41.3156,41.3319,57500.0
2015-05-13 14:00:00,50.91,50.91,50.79,50.82,301000.0,41.34,41.34,41.2425,41.2669,301000.0
2015-05-13 14:30:00,50.82,50.84,50.75,50.78,145800.0,41.2669,41.2831,41.2101,41.2344,145800.0
2015-05-13 15:00:00,50.78,50.84,50.75,50.76,178500.0,41.2344,41.2831,41.2101,41.2182,178500.0
2015-05-13 15:30:00,50.76,50.77,50.67,50.73,458400.0,41.2182,41.2263,41.1451,41.1938,458400.0
2015-05-14 09:30:00,50.98,51.13,50.98,51.12,596000.0,41.3968,41.5186,41.3968,41.5105,596000.0
2015-05-14 10:00:00,51.13,51.3,51.11,51.2,292400.0,41.5186,41.6567,41.5024,41.5755,292400.0
2015-05-14 10:30:00,51.21,51.25,51.15,51.16,189900.0,41.5836,41.6161,41.5349,41.543,189900.0
2015-05-14 11:00:00,51.16,51.17,51.03,51.04,167800.0,41.543,41.5511,41.4374,41.4455,167800.0
2015-05-14 11:30:00,51.03,51.1,51.0,51.05,216600.0,41.4374,41.4943,41.4131,41.4537,216600.0
2015-05-14 12:00:00,51.06,51.17,51.03,51.15,123200.0,41.4618,41.5511,41.4374,41.5349,123200.0
2015-05-14 12:30:00,51.15,51.18,51.11,51.16,57800.0,41.5349,41.5592,41.5024,41.543,57800.0
2015-05-14 13:00:00,51.16,51.23,51.15,51.21,106700.0,41.543,41.5998,41.5349,41.5836,106700.0
2015-05-14 13:30:00,51.22,51.24,51.2,51.22,85900.0,41.5917,41.6079,41.5755,41.5917,85900.0
2015-05-14 14:00:00,51.22,51.28,51.2,51.26,62300.0,41.5917,41.6404,41.5755,41.6242,62300.0
2015-05-14 14:30:00,51.27,51.27,51.2,51.27,117600.0,41.6323,41.6323,41.5755,41.6323,117600.0
2015-05-14 15:00:00,51.27,51.29,51.24,51.24,101400.0,41.6323,41.6486,41.6079,41.6079,101400.0
2015-05-14 15:30:00,51.25,51.29,51.22,51.26,707700.0,41.6161,41.6486,41.5917,41.6242,707700.0
2015-05-15 09:30:00,51.21,51.27,51.09,51.18,404200.0,41.5836,41.6323,41.4861,41.5592,404200.0
2015-05-15 10:00:00,51.17,51.22,51.09,51.18,304700.0,41.5511,41.5917,41.4861,41.5592,304700.0
2015-05-15 10:30:00,51.19,51.36,51.19,51.36,181300.0,41.5673,41.7054,41.5673,41.7054,181300.0
2015-05-15 11:00:00,51.35,51.39,51.3,51.36,89000.0,41.6973,41.7298,41.6567,41.7054,89000.0
2015-05-15 11:30:00,51.35,51.4,51.31,51.4,191500.0,41.6973,41.7379,41.6648,41.7379,191500.0
2015-05-15 12:00:00,51.4,51.42,51.35,51.4,132400.0,41.7379,41.7541,41.6973,41.7379,132400.0
2015-05-15 12:30:00,51.4,51.45,51.39,51.43,135100.0,41.7379,41.7785,41.7298,41.7622,135100.0
2015-05-15 13:00:00,51.42,51.45,51.41,51.42,117600.0,41.7541,41.7785,41.746,41.7541,117600.0
2015-05-15 13:30:00,51.43,51.44,51.4,51.42,59100.0,41.7622,41.7704,41.7379,41.7541,59100.0
2015-05-15 14:00:00,51.43,51.43,51.39,51.41,61000.0,41.7622,41.7622,41.7298,41.746,61000.0
2015-05-15 14:30:00,51.41,51.44,51.4,51.43,103200.0,41.746,41.7704,41.7379,41.7622,103200.0
2015-05-15 15:00:00,51.43,51.44,51.4,51.42,149000.0,41.7622,41.7704,41.7379,41.7541,149000.0
2015-05-15 15:30:00,51.43,51.49,51.42,51.49,754300.0,41.7622,41.811,41.7541,41.811,754300.0
2015-05-18 09:30:00,51.29,51.45,51.17,51.29,461300.0,41.6486,41.7785,41.5511,41.6486,461300.0
2015-05-18 10:00:00,51.29,51.3,51.2,51.23,209900.0,41.6486,41.6567,41.5755,41.5998,209900.0
2015-05-18 10:30:00,51.23,51.28,51.2,51.24,98100.0,41.5998,41.6404,41.5755,41.6079,98100.0
2015-05-18 11:00:00,51.24,51.29,51.21,51.23,182800.0,41.6079,41.6486,41.5836,41.5998,182800.0
2015-05-18 11:30:00,51.23,51.27,51.21,51.27,126600.0,41.5998,41.6323,41.5836,41.6323,126600.0
2015-05-18 12:00:00,51.26,51.27,51.22,51.26,41400.0,41.6242,41.6323,41.5917,41.6242,41400.0
2015-05-18 12:30:00,51.26,51.29,51.23,51.28,51900.0,41.6242,41.6486,41.5998,41.6404,51900.0
2015-05-18 13:00:00,51.27,51.32,51.26,51.3,60800.0,41.6323,41.6729,41.6242,41.6567,60800.0
2015-05-18 13:30:00,51.3,51.32,51.25,51.31,82200.0,41.6567,41.6729,41.6161,41.6648,82200.0
2015-05-18 14:00:00,51.31,51.33,51.27,51.28,101200.0,41.6648,41.681,41.6323,41.6404,101200.0
2015-05-18 14:30:00,51.28,51.31,51.27,51.29,82500.0,41.6404,41.6648,41.6323,41.6486,82500.0
2015-05-18 15:00:00,51.29,51.33,51.29,51.3,115500.0,41.6486,41.681,41.6486,41.6567,115500.0
2015-05-18 15:30:00,51.3,51.35,51.28,51.3,770700.0,41.6567,41.6973,41.6404,41.6567,770700.0
2015-05-19 09:30:00,51.21,51.3,51.06,51.09,430300.0,41.5836,41.6567,41.4618,41.4861,430300.0
2015-05-19 10:00:00,51.1,51.15,51.04,51.1,197500.0,41.4943,41.5349,41.4455,41.4943,197500.0
2015-05-19 10:30:00,51.11,51.18,51.09,51.16,132900.0,41.5024,41.5592,41.4861,41.543,132900.0
2015-05-19 11:00:00,51.16,51.18,51.08,51.13,239000.0,41.543,41.5592,41.478,41.5186,239000.0
2015-05-19 11:30:00,51.13,51.15,51.06,51.08,131200.0,41.5186,41.5349,41.4618,41.478,131200.0
2015-05-19 12:00:00,51.07,51.11,51.04,51.04,108100.0,41.4699,41.5024,41.4455,41.4455,108100.0
2015-05-19 12:30:00,51.04,51.05,51.01,51.02,147200.0,41.4455,41.4537,41.4212,41.4293,147200.0
2015-05-19 13:00:00,51.02,51.08,51.01,51.07,57300.0,41.4293,41.478,41.4212,41.4699,57300.0
2015-05-19 13:30:00,51.07,51.15,51.07,51.13,154300.0,41.4699,41.5349,41.4699,41.5186,154300.0
2015-05-19 14:00:00,51.13,51.15,51.06,51.07,57800.0,41.5186,41.5349,41.4618,41.4699,57800.0
2015-05-19 14:30:00,51.07,51.07,50.95,50.97,118000.0,41.4699,41.4699,41.3725,41.3887,118000.0
2015-05-19 15:00:00,50.97,50.98,50.88,50.97,272500.0,41.3887,41.3968,41.3156,41.3887,272500.0
2015-05-19 15:30:00,50.97,51.06,50.95,51.03,450600.0,41.3887,41.4618,41.3725,41.4374,450600.0
2015-05-20 09:30:00,51.12,51.16,50.87,50.94,378600.0,41.5105,41.543,41.3075,41.3643,378600.0
2015-05-20 10:00:00,50.96,51.07,50.93,51.04,81800.0,41.3806,41.4699,41.3562,41.4455,81800.0
2015-05-20 10:30:00,51.05,51.07,50.97,51.02,99500.0,41.4537,41.4699,41.3887,41.4293,99500.0
2015-05-20 11:00:00,51.02,51.08,51.0,51.01,133300.0,41.4293,41.478,41.4131,41.4212,133300.0
2015-05-20 11:30:00,51.02,51.03,50.97,51.01,104000.0,41.4293,41.4374,41.3887,41.4212,104000.0
2015-05-20 12:00:00,51.0,51.06,50.97,51.01,58200.0,41.4131,41.4618,41.3887,41.4212,58200.0
2015-05-20 12:30:00,51.0,51.05,51.0,51.04,85800.0,41.4131,41.4537,41.4131,41.4455,85800.0
2015-05-20 13:00:00,51.03,51.03,50.97,50.98,64400.0,41.4374,41.4374,41.3887,41.3968,64400.0
2015-05-20 13:30:00,50.99,51.0,50.95,50.96,67400.0,41.4049,41.4131,41.3725,41.3806,67400.0
2015-05-20 14:00:00,50.97,51.17,50.97,51.17,262700.0,41.3887,41.5511,41.3887,41.5511,262700.0
2015-05-20 14:30:00,51.16,51.17,51.08,51.12,145800.0,41.543,41.5511,41.478,41.5105,145800.0
2015-05-20 15:00:00,51.11,51.13,50.96,51.02,252200.0,41.5024,41.5186,41.3806,41.4293,252200.0
2015-05-20 15:30:00,51.02,51.03,50.96,50.97,256300.0,41.4293,41.4374,41.3806,41.3887,256300.0
2015-05-21 09:30:00,51.02,51.02,50.87,50.95,257500.0,41.4293,41.4293,41.3075,41.3725,257500.0
2015-05-21 10:00:00,50.94,51.07,50.91,51.06,156700.0,41.3643,41.4699,41.34,41.4618,156700.0
2015-05-21 10:30:00,51.06,51.13,51.03,51.11,140300.0,41.4618,41.5186,41.4374,41.5024,140300.0
2015-05-21 11:00:00,51.11,51.18,51.11,51.18,119200.0,41.5024,41.5592,41.5024,41.5592,119200.0
2015-05-21 11:30:00,51.18,51.2,51.14,51.17,33900.0,41.5592,41.5755,41.5267,41.5511,33900.0
2015-05-21 12:00:00,51.17,51.17,51.11,51.16,109100.0,41.5511,41.5511,41.5024,41.543,109100.0
2015-05-21 12:30:00,51.16,51.17,51.09,51.11,67300.0,41.543,41.5511,41.4861,41.5024,67300.0
2015-05-21 13:00:00,51.12,51.14,51.09,51.1,65700.0,41.5105,41.5267,41.4861,41.4943,65700.0
2015-05-21 13:30:00,51.1,51.1,51.05,51.08,105000.0,41.4943,41.4943,41.4537,41.478,105000.0
2015-05-21 14:00:00,51.07,51.19,51.05,51.19,48200.0,41.4699,41.5673,41.4537,41.5673,48200.0
2015-05-21 14:30:00,51.19,51.25,51.16,51.21,75200.0,41.5673,41.6161,41.543,41.5836,75200.0
2015-05-21 15:00:00,51.21,51.23,51.17,51.2,95600.0,41.5836,41.5998,41.5511,41.5755,95600.0
2015-05-21 15:30:00,51.2,51.29,51.16,51.19,445000.0,41.5755,41.6486,41.543,41.5673,445000.0
2015-05-22 09:30:00,51.15,51.22,51.03,51.18,422400.0,41.5349,41.5917,41.4374,41.5592,422400.0
2015-05-22 10:00:00,51.19,51.21,51.08,51.13,70000.0,41.5673,41.5836,41.478,41.5186,70000.0
2015-05-22 10:30:00,51.14,51.14,51.06,51.09,47000.0,41.5267,41.5267,41.4618,41.4861,47000.0
2015-05-22 11:00:00,51.1,51.1,51.05,51.09,83500.0,41.4943,41.4943,41.4537,41.4861,83500.0
2015-05-22 11:30:00,51.09,51.1,51.04,51.09,131300.0,41.4861,41.4943,41.4455,41.4861,131300.0
2015-05-22 12:00:00,51.09,51.12,51.07,51.1,58300.0,41.4861,41.5105,41.4699,41.4943,58300.0
2015-05-22 12:30:00,51.11,51.12,51.08,51.1,86600.0,41.5024,41.5105,41.478,41.4943,86600.0
2015-05-22 13:00:00,51.08,51.16,51.06,51.12,179900.0,41.478,41.543,41.4618,41.5105,179900.0
2015-05-22 13:30:00,51.13,51.18,51.12,51.18,35700.0,41.5186,41.5592,41.5105,41.5592,35700.0
2015-05-22 14:00:00,51.18,51.2,51.14,51.17,66400.0,41.5592,41.5755,41.5267,41.5511,66400.0
2015-05-22 14:30:00,51.16,51.17,51.12,51.14,28900.0,41.543,41.5511,41.5105,41.5267,28900.0
2015-05-22 15:00:00,51.13,51.19,51.13,51.19,50400.0,41.5186,41.5673,41.5186,41.5673,50400.0
2015-05-22 15:30:00,51.19,51.2,51.1,51.12,353700.0,41.5673,41.5755,41.4943,41.5105,353700.0
2015-05-26 09:30:00,50.86,50.87,50.58,50.66,407900.0,41.2994,41.3075,41.072,41.137,407900.0
2015-05-26 10:00:00,50.65,50.65,50.49,50.5,348200.0,41.1289,41.1289,40.9989,41.0071,348200.0
2015-05-26 10:30:00,50.5,50.51,50.42,50.44,385600.0,41.0071,41.0152,40.9421,40.9583,385600.0
2015-05-26 11:00:00,50.45,50.52,50.42,50.51,224700.0,40.9665,41.0233,40.9421,41.0152,224700.0
2015-05-26 11:30:00,50.51,50.57,50.46,50.47,198400.0,41.0152,41.0639,40.9746,40.9827,198400.0
2015-05-26 12:00:00,50.47,50.52,50.46,50.49,113100.0,40.9827,41.0233,40.9746,40.9989,113100.0
2015-05-26 12:30:00,50.5,50.51,50.43,50.43,93800.0,41.0071,41.0152,40.9502,40.9502,93800.0
2015-05-26 13:00:00,50.43,50.45,50.36,50.44,168300.0,40.9502,40.9665,40.8934,40.9583,168300.0
2015-05-26 13:30:00,50.44,50.44,50.36,50.37,154500.0,40.9583,40.9583,40.8934,40.9015,154500.0
2015-05-26 14:00:00,50.37,50.4,50.35,50.36,128300.0,40.9015,40.9259,40.8853,40.8934,128300.0
2015-05-26 14:30:00,50.37,50.38,50.3,50.3,140300.0,40.9015,40.9096,40.8446,40.8446,140300.0
2015-05-26 15:00:00,50.29,50.41,50.29,50.41,246900.0,40.8365,40.934,40.8365,40.934,246900.0
2015-05-26 15:30:00,50.41,50.52,50.4,50.48,852100.0,40.934,41.0233,40.9259,40.9908,852100.0
2015-05-27 09:30:00,50.48,50.78,50.42,50.67,599000.0,40.9908,41.2344,40.9421,41.1451,599000.0
2015-05-27 10:00:00,50.68,50.69,50.57,50.57,258700.0,41.1532,41.1613,41.0639,41.0639,258700.0
2015-05-27 10:30:00,50.56,50.64,50.55,50.64,131100.0,41.0558,41.1207,41.0477,41.1207,131100.0
2015-05-27 11:00:00,50.64,50.68,50.6,50.68,145000.0,41.1207,41.1532,41.0883,41.1532,145000.0
2015-05-27 11:30:00,50.68,50.78,50.66,50.77,209400.0,41.1532,41.2344,41.137,41.2263,209400.0
2015-05-27 12:00:00,50.77,50.8,50.75,50.77,51600.0,41.2263,41.2507,41.2101,41.2263,51600.0
2015-05-27 12:30:00,50.77,50.77,50.69,50.71,37500.0,41.2263,41.2263,41.1613,41.1776,37500.0
2015-05-27 13:00:00,50.71,50.79,50.7,50.78,173000.0,41.1776,41.2425,41.1695,41.2344,173000.0
2015-05-27 13:30:00,50.79,50.8,50.77,50.78,68600.0,41.2425,41.2507,41.2263,41.2344,68600.0
2015-05-27 14:00:00,50.78,50.82,50.76,50.77,130200.0,41.2344,41.2669,41.2182,41.2263,130200.0
2015-05-27 14:30:00,50.78,50.82,50.76,50.82,64200.0,41.2344,41.2669,41.2182,41.2669,64200.0
2015-05-27 15:00:00,50.82,50.86,50.79,50.83,166400.0,41.2669,41.2994,41.2425,41.275,166400.0
2015-05-27 15:30:00,50.82,50.89,50.81,50.83,563700.0,41.2669,41.3237,41.2588,41.275,563700.0
2015-05-28 09:30:00,50.73,50.82,50.65,50.69,333700.0,41.1938,41.2669,41.1289,41.1613,333700.0
2015-05-28 10:00:00,50.69,50.76,50.67,50.69,130400.0,41.1613,41.2182,41.1451,41.1613,130400.0
2015-05-28 10:30:00,50.69,50.7,50.64,50.68,68600.0,41.1613,41.1695,41.1207,41.1532,68600.0
2015-05-28 11:00:00,50.69,50.82,50.69,50.75,113200.0,41.1613,41.2669,41.1613,41.2101,113200.0
2015-05-28 11:30:00,50.75,50.81,50.71,50.73,87000.0,41.2101,41.2588,41.1776,41.1938,87000.0
2015-05-28 12:00:00,50.74,50.78,50.71,50.76,64800.0,41.2019,41.2344,41.1776,41.2182,64800.0
2015-05-28 12:30:00,50.75,50.75,50.63,50.7,92600.0,41.2101,41.2101,41.1126,41.1695,92600.0
2015-05-28 13:00:00,50.7,50.77,50.7,50.76,73900.0,41.1695,41.2263,41.1695,41.2182,73900.0
2015-05-28 13:30:00,50.76,50.81,50.73,50.78,59600.0,41.2182,41.2588,41.1938,41.2344,59600.0
2015-05-28 14:00:00,50.79,50.86,50.77,50.86,115500.0,41.2425,41.2994,41.2263,41.2994,115500.0
2015-05-28 14:30:00,50.86,50.94,50.85,50.89,151100.0,41.2994,41.3643,41.2913,41.3237,151100.0
2015-05-28 15:00:00,50.9,50.94,50.88,50.89,76400.0,41.3319,41.3643,41.3156,41.3237,76400.0
2015-05-28 15:30:00,50.9,50.97,50.9,50.95,270100.0,41.3319,41.3887,41.3319,41.3725,270100.0
2015-05-29 09:30:00,50.92,50.92,50.77,50.81,440100.0,41.3481,41.3481,41.2263,41.2588,440100.0
2015-05-29 10:00:00,50.8,50.93,50.77,50.87,223900.0,41.2507,41.3562,41.2263,41.3075,223900.0
2015-05-29 10:30:00,50.86,50.86,50.62,50.73,169900.0,41.2994,41.2994,41.1045,41.1938,169900.0
2015-05-29 11:00:00,50.73,50.76,50.67,50.67,143600.0,41.1938,41.2182,41.1451,41.1451,143600.0
2015-05-29 11:30:00,50.67,50.81,50.65,50.8,128600.0,41.1451,41.2588,41.1289,41.2507,128600.0
2015-05-29 12:00:00,50.8,50.82,50.75,50.8,92100.0,41.2507,41.2669,41.2101,41.2507,92100.0
2015-05-29 12:30:00,50.8,50.85,50.75,50.77,53900.0,41.2507,41.2913,41.2101,41.2263,53900.0
2015-05-29 13:00:00,50.77,50.77,50.73,50.75,51200.0,41.2263,41.2263,41.1938,41.2101,51200.0
2015-05-29 13:30:00,50.75,50.76,50.64,50.65,94300.0,41.2101,41.2182,41.1207,41.1289,94300.0
2015-05-29 14:00:00,50.64,50.67,50.54,50.57,82200.0,41.1207,41.1451,41.0395,41.0639,82200.0
2015-05-29 14:30:00,50.56,50.61,50.48,50.59,163100.0,41.0558,41.0964,40.9908,41.0801,163100.0
2015-05-29 15:00:00,50.59,50.69,50.57,50.68,214500.0,41.0801,41.1613,41.0639,41.1532,214500.0
2015-05-29 15:30:00,50.68,50.72,50.6,50.6,1000700.0,41.1532,41.1857,41.0883,41.0883,1000700.0
2015-06-01 09:30:00,50.73,50.77,50.49,50.59,475919.0,41.1938,41.2263,40.9989,41.0801,475919.0
2015-06-01 10:00:00,50.59,50.63,50.34,50.42,551158.0,41.0801,41.1126,40.8771,40.9421,551158.0
2015-06-01 10:30:00,50.41,50.42,50.28,50.4,297639.0,40.934,40.9421,40.8284,40.9259,297639.0
2015-06-01 11:00:00,50.4,50.48,50.36,50.37,142531.0,40.9259,40.9908,40.8934,40.9015,142531.0
2015-06-01 11:30:00,50.36,50.38,50.34,50.36,267123.0,40.8934,40.9096,40.8771,40.8934,267123.0
2015-06-01 12:00:00,50.36,50.63,50.35,50.62,111874.0,40.8934,41.1126,40.8853,41.1045,111874.0
2015-06-01 12:30:00,50.62,50.68,50.57,50.68,188443.0,41.1045,41.1532,41.0639,41.1532,188443.0
2015-06-01 13:00:00,50.69,50.7,50.65,50.68,114287.0,41.1613,41.1695,41.1289,41.1532,114287.0
2015-06-01 13:30:00,50.68,50.73,50.68,50.72,149018.0,41.1532,41.1938,41.1532,41.1857,149018.0
2015-06-01 14:00:00,50.72,50.74,50.69,50.72,257498.0,41.1857,41.2019,41.1613,41.1857,257498.0
2015-06-01 14:30:00,50.73,50.75,50.67,50.69,254794.0,41.1938,41.2101,41.1451,41.1613,254794.0
2015-06-01 15:00:00,50.7,50.74,50.67,50.69,121400.0,41.1695,41.2019,41.1451,41.1613,121400.0
2015-06-01 15:30:00,50.68,50.68,50.58,50.62,481882.0,41.1532,41.1532,41.072,41.1045,481882.0
2015-06-02 09:30:00,50.56,50.67,50.45,50.56,485656.0,41.0558,41.1451,40.9665,41.0558,485656.0
2015-06-02 10:00:00,50.54,50.74,50.49,50.7,154716.0,41.0395,41.2019,40.9989,41.1695,154716.0
2015-06-02 10:30:00,50.7,50.8,50.66,50.75,127674.0,41.1695,41.2507,41.137,41.2101,127674.0
2015-06-02 11:00:00,50.74,50.76,50.64,50.68,97068.0,41.2019,41.2182,41.1207,41.1532,97068.0
2015-06-02 11:30:00,50.68,50.87,50.68,50.87,123532.0,41.1532,41.3075,41.1532,41.3075,123532.0
2015-06-02 12:00:00,50.86,51.02,50.84,50.98,237379.0,41.2994,41.4293,41.2831,41.3968,237379.0
2015-06-02 12:30:00,50.98,50.99,50.91,50.93,109588.0,41.3968,41.4049,41.34,41.3562,109588.0
2015-06-02 13:00:00,50.92,50.96,50.9,50.94,327106.0,41.3481,41.3806,41.3319,41.3643,327106.0
2015-06-02 13:30:00,50.94,50.96,50.9,50.95,181428.0,41.3643,41.3806,41.3319,41.3725,181428.0
2015-06-02 14:00:00,50.95,50.96,50.84,50.88,178840.0,41.3725,41.3806,41.2831,41.3156,178840.0
2015-06-02 14:30:00,50.88,50.92,50.82,50.9,155887.0,41.3156,41.3481,41.2669,41.3319,155887.0
2015-06-02 15:00:00,50.9,50.91,50.79,50.81,297909.0,41.3319,41.34,41.2425,41.2588,297909.0
2015-06-02 15:30:00,50.81,50.86,50.77,50.8,993587.0,41.2588,41.2994,41.2263,41.2507,993587.0
2015-06-03 09:30:00,50.96,50.96,50.77,50.92,525871.0,41.3806,41.3806,41.2263,41.3481,525871.0
2015-06-03 10:00:00,50.92,51.13,50.86,51.08,433882.0,41.3481,41.5186,41.2994,41.478,433882.0
2015-06-03 10:30:00,51.09,51.15,51.05,51.14,146239.0,41.4861,41.5349,41.4537,41.5267,146239.0
2015-06-03 11:00:00,51.14,51.15,50.97,50.98,147354.0,41.5267,41.5349,41.3887,41.3968,147354.0
2015-06-03 11:30:00,50.98,51.0,50.86,50.92,152331.0,41.3968,41.4131,41.2994,41.3481,152331.0
2015-06-03 12:00:00,50.92,50.92,50.78,50.82,173943.0,41.3481,41.3481,41.2344,41.2669,173943.0
2015-06-03 12:30:00,50.81,50.84,50.75,50.84,128168.0,41.2588,41.2831,41.2101,41.2831,128168.0
2015-06-03 13:00:00,50.84,50.86,50.79,50.85,74710.0,41.2831,41.2994,41.2425,41.2913,74710.0
2015-06-03 13:30:00,50.85,50.89,50.81,50.89,66511.0,41.2913,41.3237,41.2588,41.3237,66511.0
2015-06-03 14:00:00,50.9,50.93,50.89,50.91,136808.0,41.3319,41.3562,41.3237,41.34,136808.0
2015-06-03 14:30:00,50.92,50.92,50.82,50.83,46841.0,41.3481,41.3481,41.2669,41.275,46841.0
2015-06-03 15:00:00,50.83,50.86,50.77,50.8,135277.0,41.275,41.2994,41.2263,41.2507,135277.0
2015-06-03 15:30:00,50.8,50.88,50.79,50.84,361290.0,41.2507,41.3156,41.2425,41.2831,361290.0
2015-06-04 09:30:00,50.54,50.54,50.22,50.42,552671.0,41.0395,41.0395,40.7797,40.9421,552671.0
2015-06-04 10:00:00,50.41,50.5,50.35,50.35,200845.0,40.934,41.0071,40.8853,40.8853,200845.0
2015-06-04 10:30:00,50.35,50.35,50.22,50.23,157891.0,40.8853,40.8853,40.7797,40.7878,157891.0
2015-06-04 11:00:00,50.23,50.31,50.16,50.22,228179.0,40.7878,40.8528,40.731,40.7797,228179.0
2015-06-04 11:30:00,50.22,50.22,50.12,50.21,173144.0,40.7797,40.7797,40.6985,40.7716,173144.0
2015-06-04 12:00:00,50.2,50.22,50.16,50.17,92642.0,40.7634,40.7797,40.731,40.7391,92642.0
2015-06-04 12:30:00,50.16,50.23,50.16,50.19,199317.0,40.731,40.7878,40.731,40.7553,199317.0
2015-06-04 13:00:00,50.18,50.18,50.0,50.09,289351.0,40.7472,40.7472,40.601,40.6741,289351.0
2015-06-04 13:30:00,50.09,50.2,50.09,50.2,209987.0,40.6741,40.7634,40.6741,40.7634,209987.0
2015-06-04 14:00:00,50.2,50.35,50.19,50.3,218106.0,40.7634,40.8853,40.7553,40.8446,218106.0
2015-06-04 14:30:00,50.3,50.31,50.21,50.24,147642.0,40.8446,40.8528,40.7716,40.7959,147642.0
2015-06-04 15:00:00,50.24,50.3,50.19,50.23,227845.0,40.7959,40.8446,40.7553,40.7878,227845.0
2015-06-04 15:30:00,50.23,50.23,50.14,50.22,842496.0,40.7878,40.7878,40.7147,40.7797,842496.0
2015-06-05 09:30:00,50.07,50.1,49.8,50.02,747747.0,40.6579,40.6822,40.4386,40.6173,747747.0
2015-06-05 10:00:00,50.02,50.19,50.01,50.14,256012.0,40.6173,40.7553,40.6092,40.7147,256012.0
2015-06-05 10:30:00,50.15,50.25,50.02,50.06,220008.0,40.7228,40.804,40.6173,40.6498,220008.0
2015-06-05 11:00:00,50.05,50.12,50.0,50.06,112679.0,40.6416,40.6985,40.601,40.6498,112679.0
2015-06-05 11:30:00,50.06,50.11,50.01,50.1,115706.0,40.6498,40.6904,40.6092,40.6822,115706.0
2015-06-05 12:00:00,50.09,50.1,50.0,50.01,66344.0,40.6741,40.6822,40.601,40.6092,66344.0
2015-06-05 12:30:00,50.02,50.11,49.98,50.09,152912.0,40.6173,40.6904,40.5848,40.6741,152912.0
2015-06-05 13:00:00,50.09,50.12,50.07,50.08,65314.0,40.6741,40.6985,40.6579,40.666,65314.0
2015-06-05 13:30:00,50.08,50.11,50.02,50.03,135388.0,40.666,40.6904,40.6173,40.6254,135388.0
2015-06-05 14:00:00,50.03,50.11,50.03,50.05,89769.0,40.6254,40.6904,40.6254,40.6416,89769.0
2015-06-05 14:30:00,50.05,50.11,50.02,50.07,142663.0,40.6416,40.6904,40.6173,40.6579,142663.0
2015-06-05 15:00:00,50.07,50.11,50.0,50.01,155714.0,40.6579,40.6904,40.601,40.6092,155714.0
2015-06-05 15:30:00,50.01,50.05,49.96,50.01,547686.0,40.6092,40.6416,40.5686,40.6092,547686.0
2015-06-08 09:30:00,50.01,50.11,49.96,50.06,351840.0,40.6092,40.6904,40.5686,40.6498,351840.0
2015-06-08 10:00:00,50.06,50.08,49.97,49.99,136902.0,40.6498,40.666,40.5767,40.5929,136902.0
2015-06-08 10:30:00,49.98,50.01,49.92,49.94,521911.0,40.5848,40.6092,40.5361,40.5523,521911.0
2015-06-08 11:00:00,49.94,49.97,49.91,49.91,89004.0,40.5523,40.5767,40.528,40.528,89004.0
2015-06-08 11:30:00,49.9,49.95,49.9,49.91,330098.0,40.5198,40.5604,40.5198,40.528,330098.0
2015-06-08 12:00:00,49.91,49.94,49.88,49.89,66573.0,40.528,40.5523,40.5036,40.5117,66573.0
2015-06-08 12:30:00,49.89,49.91,49.87,49.88,84922.0,40.5117,40.528,40.4955,40.5036,84922.0
2015-06-08 13:00:00,49.89,49.91,49.85,49.86,174961.0,40.5117,40.528,40.4792,40.4874,174961.0
2015-06-08 13:30:00,49.86,49.89,49.82,49.87,145434.0,40.4874,40.5117,40.4549,40.4955,145434.0
2015-06-08 14:00:00,49.87,49.89,49.84,49.88,210643.0,40.4955,40.5117,40.4711,40.5036,210643.0
2015-06-08 14:30:00,49.89,50.01,49.89,50.01,290764.0,40.5117,40.6092,40.5117,40.6092,290764.0
2015-06-08 15:00:00,50.01,50.01,49.9,49.92,469416.0,40.6092,40.6092,40.5198,40.5361,469416.0
2015-06-08 15:30:00,49.92,49.93,49.82,49.84,803857.0,40.5361,40.5442,40.4549,40.4711,803857.0
2015-06-09 09:30:00,49.8,50.08,49.8,49.93,526446.0,40.4386,40.666,40.4386,40.5442,526446.0
2015-06-09 10:00:00,49.92,50.04,49.87,49.94,187944.0,40.5361,40.6335,40.4955,40.5523,187944.0
2015-06-09 10:30:00,49.94,50.03,49.94,50.01,224068.0,40.5523,40.6254,40.5523,40.6092,224068.0
2015-06-09 11:00:00,50.02,50.07,50.0,50.07,115482.0,40.6173,40.6579,40.601,40.6579,115482.0
2015-06-09 11:30:00,50.07,50.13,50.01,50.04,60270.0,40.6579,40.7066,40.6092,40.6335,60270.0
2015-06-09 12:00:00,50.04,50.05,49.96,49.96,78423.0,40.6335,40.6416,40.5686,40.5686,78423.0
2015-06-09 12:30:00,49.96,50.01,49.94,50.01,49624.0,40.5686,40.6092,40.5523,40.6092,49624.0
2015-06-09 13:00:00,50.01,50.06,49.99,50.01,277861.0,40.6092,40.6498,40.5929,40.6092,277861.0
2015-06-09 13:30:00,50.01,50.01,49.89,49.91,287124.0,40.6092,40.6092,40.5117,40.528,287124.0
2015-06-09 14:00:00,49.91,49.96,49.9,49.94,77892.0,40.528,40.5686,40.5198,40.5523,77892.0
2015-06-09 14:30:00,49.95,50.0,49.91,49.94,87468.0,40.5604,40.601,40.528,40.5523,87468.0
2015-06-09 15:00:00,49.93,49.94,49.87,49.89,173739.0,40.5442,40.5523,40.4955,40.5117,173739.0
2015-06-09 15:30:00,49.9,49.93,49.86,49.87,373628.0,40.5198,40.5442,40.4874,40.4955,373628.0
2015-06-10 09:30:00,50.12,50.31,50.12,50.26,543039.0,40.6985,40.8528,40.6985,40.8122,543039.0
2015-06-10 10:00:00,50.26,50.33,50.24,50.32,166042.0,40.8122,40.869,40.7959,40.8609,166042.0
2015-06-10 10:30:00,50.32,50.38,50.28,50.34,100227.0,40.8609,40.9096,40.8284,40.8771,100227.0
2015-06-10 11:00:00,50.35,50.56,50.35,50.46,209835.0,40.8853,41.0558,40.8853,40.9746,209835.0
2015-06-10 11:30:00,50.47,50.49,50.41,50.43,114925.0,40.9827,40.9989,40.934,40.9502,114925.0
2015-06-10 12:00:00,50.43,50.47,50.38,50.41,64922.0,40.9502,40.9827,40.9096,40.934,64922.0
2015-06-10 12:30:00,50.41,50.46,50.41,50.43,46248.0,40.934,40.9746,40.934,40.9502,46248.0
2015-06-10 13:00:00,50.44,50.45,50.38,50.41,187292.0,40.9583,40.9665,40.9096,40.934,187292.0
2015-06-10 13:30:00,50.4,50.43,50.37,50.42,39544.0,40.9259,40.9502,40.9015,40.9421,39544.0
2015-06-10 14:00:00,50.41,50.47,50.41,50.45,138669.0,40.934,40.9827,40.934,40.9665,138669.0
2015-06-10 14:30:00,50.45,50.48,50.43,50.47,67860.0,40.9665,40.9908,40.9502,40.9827,67860.0
2015-06-10 15:00:00,50.48,50.48,50.44,50.46,127530.0,40.9908,40.9908,40.9583,40.9746,127530.0
2015-06-10 15:30:00,50.46,50.46,50.38,50.39,776314.0,40.9746,40.9746,40.9096,40.9177,776314.0
2015-06-11 09:30:00,50.43,50.58,50.36,50.52,398709.0,40.9502,41.072,40.8934,41.0233,398709.0
2015-06-11 10:00:00,50.53,50.6,50.53,50.59,74227.0,41.0314,41.0883,41.0314,41.0801,74227.0
2015-06-11 10:30:00,50.6,50.6,50.47,50.48,132462.0,41.0883,41.0883,40.9827,40.9908,132462.0
2015-06-11 11:00:00,50.47,50.56,50.45,50.49,107646.0,40.9827,41.0558,40.9665,40.9989,107646.0
2015-06-11 11:30:00,50.49,50.54,50.47,50.51,56900.0,40.9989,41.0395,40.9827,41.0152,56900.0
2015-06-11 12:00:00,50.51,50.53,50.5,50.53,42669.0,41.0152,41.0314,41.0071,41.0314,42669.0
2015-06-11 12:30:00,50.54,50.57,50.52,50.57,51247.0,41.0395,41.0639,41.0233,41.0639,51247.0
2015-06-11 13:00:00,50.57,50.57,50.52,50.53,45931.0,41.0639,41.0639,41.0233,41.0314,45931.0
2015-06-11 13:30:00,50.53,50.57,50.51,50.53,54362.0,41.0314,41.0639,41.0152,41.0314,54362.0
2015-06-11 14:00:00,50.53,50.56,50.51,50.52,47884.0,41.0314,41.0558,41.0152,41.0233,47884.0
2015-06-11 14:30:00,50.52,50.56,50.51,50.53,77245.0,41.0233,41.0558,41.0152,41.0314,77245.0
2015-06-11 15:00:00,50.53,50.55,50.52,50.53,83951.0,41.0314,41.0477,41.0233,41.0314,83951.0
2015-06-11 15:30:00,50.53,50.54,50.46,50.51,548520.0,41.0314,41.0395,40.9746,41.0152,548520.0
2015-06-12 09:30:00,50.42,50.44,50.21,50.25,386803.0,40.9421,40.9583,40.7716,40.804,386803.0
2015-06-12 10:00:00,50.26,50.37,50.22,50.23,135253.0,40.8122,40.9015,40.7797,40.7878,135253.0
2015-06-12 10:30:00,50.23,50.23,50.12,50.13,171732.0,40.7878,40.7878,40.6985,40.7066,171732.0
2015-06-12 11:00:00,50.12,50.32,50.11,50.29,208095.0,40.6985,40.8609,40.6904,40.8365,208095.0
2015-06-12 11:30:00,50.29,50.3,50.18,50.19,101436.0,40.8365,40.8446,40.7472,40.7553,101436.0
2015-06-12 12:00:00,50.19,50.22,50.17,50.19,81250.0,40.7553,40.7797,40.7391,40.7553,81250.0
2015-06-12 12:30:00,50.19,50.2,50.13,50.15,41942.0,40.7553,40.7634,40.7066,40.7228,41942.0
2015-06-12 13:00:00,50.15,50.19,50.13,50.19,110072.0,40.7228,40.7553,40.7066,40.7553,110072.0
2015-06-12 13:30:00,50.2,50.23,50.17,50.2,51358.0,40.7634,40.7878,40.7391,40.7634,51358.0
2015-06-12 14:00:00,50.21,50.22,50.15,50.15,83703.0,40.7716,40.7797,40.7228,40.7228,83703.0
2015-06-12 14:30:00,50.16,50.16,50.1,50.12,88332.0,40.731,40.731,40.6822,40.6985,88332.0
2015-06-12 15:00:00,50.12,50.19,50.11,50.19,110995.0,40.6985,40.7553,40.6904,40.7553,110995.0
2015-06-12 15:30:00,50.19,50.23,50.16,50.2,612135.0,40.7553,40.7878,40.731,40.7634,612135.0
2015-06-15 09:30:00,49.82,49.89,49.63,49.8,516624.0,40.4549,40.5117,40.3006,40.4386,516624.0
2015-06-15 10:00:00,49.8,49.94,49.79,49.94,190855.0,40.4386,40.5523,40.4305,40.5523,190855.0
2015-06-15 10:30:00,49.93,49.94,49.85,49.92,123227.0,40.5442,40.5523,40.4792,40.5361,123227.0
2015-06-15 11:00:00,49.92,50.08,49.87,49.88,201049.0,40.5361,40.666,40.4955,40.5036,201049.0
2015-06-15 11:30:00,49.88,49.98,49.88,49.9,165095.0,40.5036,40.5848,40.5036,40.5198,165095.0
2015-06-15 12:00:00,49.9,49.95,49.88,49.9,197166.0,40.5198,40.5604,40.5036,40.5198,197166.0
2015-06-15 12:30:00,49.9,49.97,49.88,49.95,74543.0,40.5198,40.5767,40.5036,40.5604,74543.0
2015-06-15 13:00:00,49.95,49.96,49.88,49.89,51596.0,40.5604,40.5686,40.5036,40.5117,51596.0
2015-06-15 13:30:00,49.9,49.96,49.81,49.87,362783.0,40.5198,40.5686,40.4468,40.4955,362783.0
2015-06-15 14:00:00,49.86,49.93,49.84,49.9,129646.0,40.4874,40.5442,40.4711,40.5198,129646.0
2015-06-15 14:30:00,49.9,49.91,49.83,49.86,135698.0,40.5198,40.528,40.463,40.4874,135698.0
2015-06-15 15:00:00,49.86,49.88,49.82,49.88,320431.0,40.4874,40.5036,40.4549,40.5036,320431.0
2015-06-15 15:30:00,49.88,49.92,49.86,49.88,713691.0,40.5036,40.5361,40.4874,40.5036,713691.0
2015-06-16 09:30:00,49.79,49.98,49.76,49.95,367870.0,40.4305,40.5848,40.4062,40.5604,367870.0
2015-06-16 10:00:00,49.94,49.99,49.88,49.93,175743.0,40.5523,40.5929,40.5036,40.5442,175743.0
2015-06-16 10:30:00,49.93,50.02,49.92,49.97,140244.0,40.5442,40.6173,40.5361,40.5767,140244.0
2015-06-16 11:00:00,49.98,50.1,49.95,50.02,117637.0,40.5848,40.6822,40.5604,40.6173,117637.0
2015-06-16 11:30:00,50.02,50.06,50.0,50.05,80349.0,40.6173,40.6498,40.601,40.6416,80349.0
2015-06-16 12:00:00,50.05,50.08,50.04,50.08,33682.0,40.6416,40.666,40.6335,40.666,33682.0
2015-06-16 12:30:00,50.08,50.13,50.08,50.11,72624.0,40.666,40.7066,40.666,40.6904,72624.0
2015-06-16 13:00:00,50.11,50.13,50.07,50.09,55217.0,40.6904,40.7066,40.6579,40.6741,55217.0
2015-06-16 13:30:00,50.09,50.13,50.09,50.11,65211.0,40.6741,40.7066,40.6741,40.6904,65211.0
2015-06-16 14:00:00,50.12,50.16,50.1,50.14,74211.0,40.6985,40.731,40.6822,40.7147,74211.0
2015-06-16 14:30:00,50.13,50.15,50.1,50.14,83489.0,40.7066,40.7228,40.6822,40.7147,83489.0
2015-06-16 15:00:00,50.14,50.16,50.1,50.15,154358.0,40.7147,40.731,40.6822,40.7228,154358.0
2015-06-16 15:30:00,50.16,50.18,50.13,50.16,569253.0,40.731,40.7472,40.7066,40.731,569253.0
2015-06-17 09:30:00,50.25,50.39,50.24,50.31,341322.0,40.804,40.9177,40.7959,40.8528,341322.0
2015-06-17 10:00:00,50.31,50.32,50.26,50.29,61767.0,40.8528,40.8609,40.8122,40.8365,61767.0
2015-06-17 10:30:00,50.28,50.32,50.2,50.23,138848.0,40.8284,40.8609,40.7634,40.7878,138848.0
2015-06-17 11:00:00,50.24,50.24,50.17,50.18,145170.0,40.7959,40.7959,40.7391,40.7472,145170.0
2015-06-17 11:30:00,50.17,50.17,50.1,50.15,166739.0,40.7391,40.7391,40.6822,40.7228,166739.0
2015-06-17 12:00:00,50.15,50.16,50.05,50.09,78356.0,40.7228,40.731,40.6416,40.6741,78356.0
2015-06-17 12:30:00,50.09,50.09,49.93,49.95,219331.0,40.6741,40.6741,40.5442,40.5604,219331.0
2015-06-17 13:00:00,49.94,49.96,49.92,49.93,77247.0,40.5523,40.5686,40.5361,40.5442,77247.0
2015-06-17 13:30:00,49.93,50.05,49.93,50.02,135144.0,40.5442,40.6416,40.5442,40.6173,135144.0
2015-06-17 14:00:00,49.99,50.25,49.88,50.14,547601.0,40.5929,40.804,40.5036,40.7147,547601.0
2015-06-17 14:30:00,50.13,50.44,50.12,50.42,322710.0,40.7066,40.9583,40.6985,40.9421,322710.0
2015-06-17 15:00:00,50.42,50.46,50.38,50.45,223181.0,40.9421,40.9746,40.9096,40.9665,223181.0
2015-06-17 15:30:00,50.45,50.47,50.35,50.37,942447.0,40.9665,40.9827,40.8853,40.9015,942447.0
2015-06-18 09:30:00,50.54,50.66,50.51,50.57,455541.0,41.0395,41.137,41.0152,41.0639,455541.0
2015-06-18 10:00:00,50.58,50.73,50.55,50.69,253620.0,41.072,41.1938,41.0477,41.1613,253620.0
2015-06-18 10:30:00,50.7,50.78,50.68,50.78,228231.0,41.1695,41.2344,41.1532,41.2344,228231.0
2015-06-18 11:00:00,50.78,50.84,50.77,50.79,204349.0,41.2344,41.2831,41.2263,41.2425,204349.0
2015-06-18 11:30:00,50.79,50.84,50.76,50.78,199211.0,41.2425,41.2831,41.2182,41.2344,199211.0
2015-06-18 12:00:00,50.78,50.87,50.75,50.84,176477.0,41.2344,41.3075,41.2101,41.2831,176477.0
2015-06-18 12:30:00,50.85,50.91,50.81,50.83,218681.0,41.2913,41.34,41.2588,41.275,218681.0
2015-06-18 13:00:00,50.83,50.85,50.74,50.77,160845.0,41.275,41.2913,41.2019,41.2263,160845.0
2015-06-18 13:30:00,50.77,50.79,50.72,50.73,224958.0,41.2263,41.2425,41.1857,41.1938,224958.0
2015-06-18 14:00:00,50.73,50.81,50.72,50.8,182882.0,41.1938,41.2588,41.1857,41.2507,182882.0
2015-06-18 14:30:00,50.8,50.83,50.78,50.83,111211.0,41.2507,41.275,41.2344,41.275,111211.0
2015-06-18 15:00:00,50.83,50.86,50.78,50.85,81217.0,41.275,41.2994,41.2344,41.2913,81217.0
2015-06-18 15:30:00,50.85,50.87,50.77,50.78,919474.0,41.2913,41.3075,41.2263,41.2344,919474.0
2015-06-19 09:30:00,50.47,50.59,50.39,50.59,351214.0,41.171,41.2689,41.1057,41.2689,351214.0
2015-06-19 10:00:00,50.59,50.64,50.56,50.59,130012.0,41.2689,41.3096,41.2444,41.2689,130012.0
2015-06-19 10:30:00,50.6,50.63,50.55,50.58,95210.0,41.277,41.3015,41.2362,41.2607,95210.0
2015-06-19 11:00:00,50.58,50.6,50.55,50.55,75601.0,41.2607,41.277,41.2362,41.2362,75601.0
2015-06-19 11:30:00,50.56,50.56,50.46,50.5,263849.0,41.2444,41.2444,41.1628,41.1954,263849.0
2015-06-19 12:00:00,50.5,50.54,50.48,50.5,83252.0,41.1954,41.2281,41.1791,41.1954,83252.0
2015-06-19 12:30:00,50.49,50.53,50.48,50.49,121407.0,41.1873,41.2199,41.1791,41.1873,121407.0
2015-06-19 13:00:00,50.49,50.52,50.47,50.51,76965.0,41.1873,41.2118,41.171,41.2036,76965.0
2015-06-19 13:30:00,50.51,50.53,50.49,50.5,51125.0,41.2036,41.2199,41.1873,41.1954,51125.0
2015-06-19 14:00:00,50.5,50.51,50.37,50.4,114018.0,41.1954,41.2036,41.0894,41.1139,114018.0
2015-06-19 14:30:00,50.39,50.4,50.34,50.35,178106.0,41.1057,41.1139,41.0649,41.0731,178106.0
2015-06-19 15:00:00,50.34,50.36,50.31,50.32,139668.0,41.0649,41.0812,41.0405,41.0486,139668.0
2015-06-19 15:30:00,50.31,50.37,50.25,50.25,1498348.0,41.0405,41.0894,40.9915,40.9915,1498348.0
2015-06-22 09:30:00,50.48,50.48,50.28,50.33,327144.0,41.1791,41.1791,41.016,41.0568,327144.0
2015-06-22 10:00:00,50.32,50.38,50.27,50.37,124363.0,41.0486,41.0976,41.0078,41.0894,124363.0
2015-06-22 10:30:00,50.37,50.43,50.36,50.41,55338.0,41.0894,41.1383,41.0812,41.122,55338.0
2015-06-22 11:00:00,50.41,50.41,50.36,50.38,65539.0,41.122,41.122,41.0812,41.0976,65539.0
2015-06-22 11:30:00,50.39,50.4,50.31,50.31,52903.0,41.1057,41.1139,41.0405,41.0405,52903.0
2015-06-22 12:00:00,50.31,50.35,50.25,50.28,154441.0,41.0405,41.0731,40.9915,41.016,154441.0
2015-06-22 12:30:00,50.28,50.34,50.27,50.34,48512.0,41.016,41.0649,41.0078,41.0649,48512.0
2015-06-22 13:00:00,50.34,50.38,50.28,50.29,39692.0,41.0649,41.0976,41.016,41.0241,39692.0
2015-06-22 13:30:00,50.29,50.37,50.29,50.36,76840.0,41.0241,41.0894,41.0241,41.0812,76840.0
2015-06-22 14:00:00,50.36,50.38,50.32,50.33,55496.0,41.0812,41.0976,41.0486,41.0568,55496.0
2015-06-22 14:30:00,50.34,50.44,50.32,50.42,212003.0,41.0649,41.1465,41.0486,41.1302,212003.0
2015-06-22 15:00:00,50.41,50.42,50.36,50.36,148812.0,41.122,41.1302,41.0812,41.0812,148812.0
2015-06-22 15:30:00,50.37,50.41,50.36,50.39,533806.0,41.0894,41.122,41.0812,41.1057,533806.0
2015-06-23 09:30:00,50.42,50.48,50.37,50.48,152489.0,41.1302,41.1791,41.0894,41.1791,152489.0
2015-06-23 10:00:00,50.48,50.48,50.37,50.42,84656.0,41.1791,41.1791,41.0894,41.1302,84656.0
2015-06-23 10:30:00,50.41,50.45,50.34,50.36,77645.0,41.122,41.1547,41.0649,41.0812,77645.0
2015-06-23 11:00:00,50.35,50.38,50.31,50.32,171145.0,41.0731,41.0976,41.0405,41.0486,171145.0
2015-06-23 11:30:00,50.32,50.34,50.25,50.25,114235.0,41.0486,41.0649,40.9915,40.9915,114235.0
2015-06-23 12:00:00,50.25,50.26,50.19,50.24,74362.0,40.9915,40.9997,40.9426,40.9833,74362.0
2015-06-23 12:30:00,50.23,50.24,50.19,50.21,43923.0,40.9752,40.9833,40.9426,40.9589,43923.0
2015-06-23 13:00:00,50.22,50.23,50.2,50.23,27398.0,40.967,40.9752,40.9507,40.9752,27398.0
2015-06-23 13:30:00,50.22,50.24,50.19,50.2,696929.0,40.967,40.9833,40.9426,40.9507,696929.0
2015-06-23 14:00:00,50.2,50.23,50.16,50.22,167583.0,40.9507,40.9752,40.9181,40.967,167583.0
2015-06-23 14:30:00,50.22,50.29,50.2,50.28,105212.0,40.967,41.0241,40.9507,41.016,105212.0
2015-06-23 15:00:00,50.28,50.29,50.24,50.28,151246.0,41.016,41.0241,40.9833,41.016,151246.0
2015-06-23 15:30:00,50.28,50.31,50.24,50.26,329795.0,41.016,41.0405,40.9833,40.9997,329795.0
2015-06-24 09:30:00,50.15,50.18,50.01,50.11,481329.0,40.9099,40.9344,40.7957,40.8773,481329.0
2015-06-24 10:00:00,50.11,50.11,50.02,50.06,112572.0,40.8773,40.8773,40.8039,40.8365,112572.0
2015-06-24 10:30:00,50.06,50.07,49.93,49.93,190162.0,40.8365,40.8447,40.7305,40.7305,190162.0
2015-06-24 11:00:00,49.94,49.94,49.78,49.83,180036.0,40.7386,40.7386,40.6081,40.6489,180036.0
2015-06-24 11:30:00,49.83,49.87,49.78,49.78,173002.0,40.6489,40.6815,40.6081,40.6081,173002.0
2015-06-24 12:00:00,49.78,49.83,49.72,49.82,280945.0,40.6081,40.6489,40.5592,40.6407,280945.0
2015-06-24 12:30:00,49.82,49.82,49.73,49.75,179573.0,40.6407,40.6407,40.5673,40.5836,179573.0
2015-06-24 13:00:00,49.75,49.76,49.62,49.64,169486.0,40.5836,40.5918,40.4776,40.4939,169486.0
2015-06-24 13:30:00,49.64,49.7,49.62,49.7,174869.0,40.4939,40.5428,40.4776,40.5428,174869.0
2015-06-24 14:00:00,49.7,49.71,49.61,49.63,144300.0,40.5428,40.551,40.4694,40.4857,144300.0
2015-06-24 14:30:00,49.62,49.69,49.61,49.67,166546.0,40.4776,40.5347,40.4694,40.5184,166546.0
2015-06-24 15:00:00,49.66,49.72,49.62,49.71,165454.0,40.5102,40.5592,40.4776,40.551,165454.0
2015-06-24 15:30:00,49.7,49.71,49.61,49.62,602709.0,40.5428,40.551,40.4694,40.4776,602709.0
2015-06-25 09:30:00,49.64,49.82,49.63,49.68,450774.0,40.4939,40.6407,40.4857,40.5265,450774.0
2015-06-25 10:00:00,49.68,49.69,49.63,49.68,97764.0,40.5265,40.5347,40.4857,40.5265,97764.0
2015-06-25 10:30:00,49.68,49.68,49.58,49.61,87613.0,40.5265,40.5265,40.445,40.4694,87613.0
2015-06-25 11:00:00,49.62,49.71,49.59,49.7,87614.0,40.4776,40.551,40.4531,40.5428,87614.0
2015-06-25 11:30:00,49.7,49.73,49.67,49.71,173679.0,40.5428,40.5673,40.5184,40.551,173679.0
2015-06-25 12:00:00,49.71,49.77,49.61,49.62,89025.0,40.551,40.5999,40.4694,40.4776,89025.0
2015-06-25 12:30:00,49.62,49.66,49.58,49.62,129270.0,40.4776,40.5102,40.445,40.4776,129270.0
2015-06-25 13:00:00,49.61,49.64,49.6,49.61,41966.0,40.4694,40.4939,40.4613,40.4694,41966.0
2015-06-25 13:30:00,49.61,49.63,49.59,49.6,144527.0,40.4694,40.4857,40.4531,40.4613,144527.0
2015-06-25 14:00:00,49.6,49.6,49.43,49.43,144488.0,40.4613,40.4613,40.3226,40.3226,144488.0
2015-06-25 14:30:00,49.43,49.53,49.43,49.52,120375.0,40.3226,40.4042,40.3226,40.396,120375.0
2015-06-25 15:00:00,49.52,49.59,49.52,49.59,297406.0,40.396,40.4531,40.396,40.4531,297406.0
2015-06-25 15:30:00,49.59,49.6,49.54,49.57,501058.0,40.4531,40.4613,40.4123,40.4368,501058.0
2015-06-26 09:30:00,49.68,49.71,49.6,49.69,429167.0,40.5265,40.551,40.4613,40.5347,429167.0
2015-06-26 10:00:00,49.7,49.77,49.63,49.68,486915.0,40.5428,40.5999,40.4857,40.5265,486915.0
2015-06-26 10:30:00,49.69,49.69,49.51,49.54,158699.0,40.5347,40.5347,40.3879,40.4123,158699.0
2015-06-26 11:00:00,49.54,49.59,49.54,49.54,82968.0,40.4123,40.4531,40.4123,40.4123,82968.0
2015-06-26 11:30:00,49.55,49.57,49.49,49.5,123224.0,40.4205,40.4368,40.3715,40.3797,123224.0
2015-06-26 12:00:00,49.5,49.58,49.5,49.57,148130.0,40.3797,40.445,40.3797,40.4368,148130.0
2015-06-26 12:30:00,49.57,49.57,49.42,49.45,72605.0,40.4368,40.4368,40.3144,40.3389,72605.0
2015-06-26 13:00:00,49.43,49.46,49.32,49.38,150894.0,40.3226,40.3471,40.2329,40.2818,150894.0
2015-06-26 13:30:00,49.37,49.43,49.36,49.39,125644.0,40.2736,40.3226,40.2655,40.29,125644.0
2015-06-26 14:00:00,49.39,49.41,49.35,49.39,156007.0,40.29,40.3063,40.2573,40.29,156007.0
2015-06-26 14:30:00,49.38,49.39,49.34,49.37,140578.0,40.2818,40.29,40.2492,40.2736,140578.0
2015-06-26 15:00:00,49.37,49.48,49.36,49.48,117421.0,40.2736,40.3634,40.2655,40.3634,117421.0
2015-06-26 15:30:00,49.48,49.48,49.36,49.41,523759.0,40.3634,40.3634,40.2655,40.3063,523759.0
2015-06-29 09:30:00,49.01,49.17,48.85,49.02,960280.0,39.98,40.1105,39.8495,39.9881,960280.0
2015-06-29 10:00:00,49.03,49.14,48.95,48.97,415072.0,39.9963,40.086,39.931,39.9473,415072.0
2015-06-29 10:30:00,48.97,48.99,48.81,48.82,280595.0,39.9473,39.9637,39.8168,39.825,280595.0
2015-06-29 11:00:00,48.82,48.84,48.71,48.73,268942.0,39.825,39.8413,39.7352,39.7516,268942.0
2015-06-29 11:30:00,48.73,48.74,48.61,48.69,356767.0,39.7516,39.7597,39.6537,39.7189,356767.0
2015-06-29 12:00:00,48.68,48.7,48.56,48.59,124985.0,39.7108,39.7271,39.6129,39.6374,124985.0
2015-06-29 12:30:00,48.59,48.62,48.52,48.54,124938.0,39.6374,39.6618,39.5803,39.5966,124938.0
2015-06-29 13:00:00,48.54,48.58,48.5,48.56,383381.0,39.5966,39.6292,39.5639,39.6129,383381.0
2015-06-29 13:30:00,48.57,48.62,48.53,48.57,121147.0,39.621,39.6618,39.5884,39.621,121147.0
2015-06-29 14:00:00,48.57,48.57,48.41,48.43,226713.0,39.621,39.621,39.4905,39.5068,226713.0
2015-06-29 14:30:00,48.42,48.51,48.36,48.42,433532.0,39.4987,39.5721,39.4497,39.4987,433532.0
2015-06-29 15:00:00,48.41,48.42,48.31,48.31,505384.0,39.4905,39.4987,39.4089,39.4089,505384.0
2015-06-29 15:30:00,48.31,48.35,48.19,48.23,1441110.0,39.4089,39.4416,39.3111,39.3437,1441110.0
2015-06-30 09:30:00,48.66,48.67,48.35,48.38,702519.0,39.6945,39.7026,39.4416,39.4661,702519.0
2015-06-30 10:00:00,48.39,48.45,48.32,48.42,255498.0,39.4742,39.5232,39.4171,39.4987,255498.0
2015-06-30 10:30:00,48.42,48.45,48.27,48.41,241474.0,39.4987,39.5232,39.3763,39.4905,241474.0
2015-06-30 11:00:00,48.42,48.5,48.36,48.36,457670.0,39.4987,39.5639,39.4497,39.4497,457670.0
2015-06-30 11:30:00,48.36,48.41,48.3,48.34,117596.0,39.4497,39.4905,39.4008,39.4334,117596.0
2015-06-30 12:00:00,48.35,48.46,48.34,48.35,225325.0,39.4416,39.5313,39.4334,39.4416,225325.0
2015-06-30 12:30:00,48.35,48.44,48.31,48.43,175186.0,39.4416,39.515,39.4089,39.5068,175186.0
2015-06-30 13:00:00,48.43,48.51,48.42,48.5,138021.0,39.5068,39.5721,39.4987,39.5639,138021.0
2015-06-30 13:30:00,48.5,48.69,48.49,48.64,319735.0,39.5639,39.7189,39.5558,39.6781,319735.0
2015-06-30 14:00:00,48.65,48.8,48.6,48.66,478334.0,39.6863,39.8087,39.6455,39.6945,478334.0
2015-06-30 14:30:00,48.67,48.69,48.5,48.5,520479.0,39.7026,39.7189,39.5639,39.5639,520479.0
2015-06-30 15:00:00,48.51,48.52,48.37,48.4,678654.0,39.5721,39.5803,39.4579,39.4824,678654.0
2015-06-30 15:30:00,48.4,48.52,48.38,48.38,990234.0,39.4824,39.5803,39.4661,39.4661,990234.0
2015-07-01 09:30:00,48.87,48.87,48.61,48.78,564725.0,39.8658,39.8658,39.6537,39.7924,564725.0
2015-07-01 10:00:00,48.79,48.87,48.71,48.87,288880.0,39.8005,39.8658,39.7352,39.8658,288880.0
2015-07-01 10:30:00,48.87,48.87,48.7,48.79,310158.0,39.8658,39.8658,39.7271,39.8005,310158.0
2015-07-01 11:00:00,48.8,48.89,48.76,48.85,252420.0,39.8087,39.8821,39.776,39.8495,252420.0
2015-07-01 11:30:00,48.85,48.87,48.76,48.76,227021.0,39.8495,39.8658,39.776,39.776,227021.0
2015-07-01 12:00:00,48.76,48.83,48.74,48.79,185340.0,39.776,39.8331,39.7597,39.8005,185340.0
2015-07-01 12:30:00,48.79,48.8,48.64,48.66,146216.0,39.8005,39.8087,39.6781,39.6945,146216.0
2015-07-01 13:00:00,48.66,48.74,48.62,48.69,224954.0,39.6945,39.7597,39.6618,39.7189,224954.0
2015-07-01 13:30:00,48.69,48.76,48.67,48.68,277512.0,39.7189,39.776,39.7026,39.7108,277512.0
2015-07-01 14:00:00,48.69,48.7,48.6,48.62,151970.0,39.7189,39.7271,39.6455,39.6618,151970.0
2015-07-01 14:30:00,48.62,48.62,48.53,48.55,649120.0,39.6618,39.6618,39.5884,39.6047,649120.0
2015-07-01 15:00:00,48.54,48.64,48.54,48.63,909619.0,39.5966,39.6781,39.5966,39.67,909619.0
2015-07-01 15:30:00,48.63,48.66,48.53,48.65,995099.0,39.67,39.6945,39.5884,39.6863,995099.0
2015-07-02 09:30:00,48.73,48.84,48.64,48.64,847422.0,39.7516,39.8413,39.6781,39.6781,847422.0
2015-07-02 10:00:00,48.65,48.74,48.62,48.74,340297.0,39.6863,39.7597,39.6618,39.7597,340297.0
2015-07-02 10:30:00,48.73,48.74,48.55,48.59,366811.0,39.7516,39.7597,39.6047,39.6374,366811.0
2015-07-02 11:00:00,48.59,48.59,48.47,48.5,521350.0,39.6374,39.6374,39.5395,39.5639,521350.0
2015-07-02 11:30:00,48.49,48.55,48.43,48.47,250894.0,39.5558,39.6047,39.5068,39.5395,250894.0
2015-07-02 12:00:00,48.47,48.49,48.33,48.35,319429.0,39.5395,39.5558,39.4253,39.4416,319429.0
2015-07-02 12:30:00,48.36,48.41,48.33,48.4,228078.0,39.4497,39.4905,39.4253,39.4824,228078.0
2015-07-02 13:00:00,48.4,48.42,48.33,48.37,274536.0,39.4824,39.4987,39.4253,39.4579,274536.0
2015-07-02 13:30:00,48.37,48.44,48.37,48.41,210522.0,39.4579,39.515,39.4579,39.4905,210522.0
2015-07-02 14:00:00,48.41,48.45,48.39,48.43,187193.0,39.4905,39.5232,39.4742,39.5068,187193.0
2015-07-02 14:30:00,48.44,48.48,48.39,48.44,388771.0,39.515,39.5476,39.4742,39.515,388771.0
2015-07-02 15:00:00,48.44,48.52,48.42,48.5,306012.0,39.515,39.5803,39.4987,39.5639,306012.0
2015-07-02 15:30:00,48.5,48.58,48.44,48.52,752839.0,39.5639,39.6292,39.515,39.5803,752839.0
2015-07-06 09:30:00,48.11,48.23,47.84,48.21,808092.0,39.2458,39.3437,39.0255,39.3274,808092.0
2015-07-06 10:00:00,48.22,48.34,48.17,48.33,215781.0,39.3355,39.4334,39.2947,39.4253,215781.0
2015-07-06 10:30:00,48.33,48.57,48.32,48.45,308709.0,39.4253,39.621,39.4171,39.5232,308709.0
2015-07-06 11:00:00,48.45,48.47,48.3,48.32,229274.0,39.5232,39.5395,39.4008,39.4171,229274.0
2015-07-06 11:30:00,48.33,48.39,48.29,48.31,203586.0,39.4253,39.4742,39.3926,39.4089,203586.0
2015-07-06 12:00:00,48.31,48.38,48.29,48.33,101682.0,39.4089,39.4661,39.3926,39.4253,101682.0
2015-07-06 12:30:00,48.33,48.33,48.24,48.29,61079.0,39.4253,39.4253,39.3518,39.3926,61079.0
2015-07-06 13:00:00,48.28,48.3,48.12,48.16,141732.0,39.3845,39.4008,39.254,39.2866,141732.0
2015-07-06 13:30:00,48.16,48.17,48.09,48.09,171325.0,39.2866,39.2947,39.2295,39.2295,171325.0
2015-07-06 14:00:00,48.09,48.11,48.03,48.03,182362.0,39.2295,39.2458,39.1805,39.1805,182362.0
2015-07-06 14:30:00,48.03,48.05,47.95,48.0,257115.0,39.1805,39.1969,39.1153,39.1561,257115.0
2015-07-06 15:00:00,48.0,48.04,47.97,48.02,345982.0,39.1561,39.1887,39.1316,39.1724,345982.0
2015-07-06 15:30:00,48.02,48.11,48.01,48.11,1268657.0,39.1724,39.2458,39.1642,39.2458,1268657.0
2015-07-07 09:30:00,48.0,48.11,47.49,47.51,1645305.0,39.1561,39.2458,38.74,38.7563,1645305.0
2015-07-07 10:00:00,47.5,47.52,47.29,47.3,557396.0,38.7482,38.7645,38.5769,38.585,557396.0
2015-07-07 10:30:00,47.3,47.32,47.13,47.28,729413.0,38.585,38.6014,38.4464,38.5687,729413.0
2015-07-07 11:00:00,47.28,47.3,47.15,47.2,455687.0,38.5687,38.585,38.4627,38.5035,455687.0
2015-07-07 11:30:00,47.2,47.54,47.15,47.5,435031.0,38.5035,38.7808,38.4627,38.7482,435031.0
2015-07-07 12:00:00,47.49,47.53,47.43,47.52,294692.0,38.74,38.7727,38.6911,38.7645,294692.0
2015-07-07 12:30:00,47.52,47.72,47.51,47.68,297190.0,38.7645,38.9277,38.7563,38.895,297190.0
2015-07-07 13:00:00,47.69,47.77,47.58,47.7,229420.0,38.9032,38.9684,38.8135,38.9113,229420.0
2015-07-07 13:30:00,47.7,47.71,47.6,47.66,177657.0,38.9113,38.9195,38.8298,38.8787,177657.0
2015-07-07 14:00:00,47.66,47.67,47.55,47.58,238258.0,38.8787,38.8869,38.789,38.8135,238258.0
2015-07-07 14:30:00,47.58,47.96,47.57,47.96,423430.0,38.8135,39.1234,38.8053,39.1234,423430.0
2015-07-07 15:00:00,47.96,48.05,47.88,47.99,497496.0,39.1234,39.1969,39.0582,39.1479,497496.0
2015-07-07 15:30:00,48.0,48.03,47.88,47.95,716132.0,39.1561,39.1805,39.0582,39.1153,716132.0
2015-07-08 09:30:00,47.55,47.69,47.31,47.38,684510.0,38.789,38.9032,38.5932,38.6503,684510.0
2015-07-08 10:00:00,47.37,47.4,47.21,47.38,253861.0,38.6421,38.6666,38.5116,38.6503,253861.0
2015-07-08 10:30:00,47.37,47.46,47.23,47.43,370271.0,38.6421,38.7156,38.5279,38.6911,370271.0
2015-07-08 11:00:00,47.43,47.43,47.27,47.29,241188.0,38.6911,38.6911,38.5606,38.5769,241188.0
2015-07-08 11:30:00,47.28,47.34,47.21,47.24,255108.0,38.5687,38.6177,38.5116,38.5361,255108.0
2015-07-08 12:00:00,47.25,47.3,47.21,47.26,191002.0,38.5443,38.585,38.5116,38.5524,191002.0
2015-07-08 12:30:00,47.26,47.35,47.21,47.35,147561.0,38.5524,38.6258,38.5116,38.6258,147561.0
2015-07-08 13:00:00,47.35,47.38,47.27,47.34,227153.0,38.6258,38.6503,38.5606,38.6177,227153.0
2015-07-08 13:30:00,47.33,47.33,47.26,47.28,274650.0,38.6095,38.6095,38.5524,38.5687,274650.0
2015-07-08 14:00:00,47.28,47.29,47.1,47.14,451587.0,38.5687,38.5769,38.4219,38.4545,451587.0
2015-07-08 14:30:00,47.14,47.14,46.85,46.89,893595.0,38.4545,38.4545,38.218,38.2506,893595.0
2015-07-08 15:00:00,46.89,47.07,46.87,46.88,1325608.0,38.2506,38.3974,38.2343,38.2424,1325608.0
2015-07-08 15:30:00,46.88,47.04,46.86,46.9,1946380.0,38.2424,38.3729,38.2261,38.2587,1946380.0
2015-07-09 09:30:00,47.59,47.65,47.43,47.49,737305.0,38.8216,38.8706,38.6911,38.74,737305.0
2015-07-09 10:00:00,47.49,47.55,47.33,47.33,386239.0,38.74,38.789,38.6095,38.6095,386239.0
2015-07-09 10:30:00,47.32,47.43,47.27,47.43,194231.0,38.6014,38.6911,38.5606,38.6911,194231.0
2015-07-09 11:00:00,47.43,47.48,47.3,47.3,183940.0,38.6911,38.7319,38.585,38.585,183940.0
2015-07-09 11:30:00,47.3,47.33,47.23,47.24,216123.0,38.585,38.6095,38.5279,38.5361,216123.0
2015-07-09 12:00:00,47.22,47.26,47.19,47.25,168399.0,38.5198,38.5524,38.4953,38.5443,168399.0
2015-07-09 12:30:00,47.24,47.29,47.19,47.26,174920.0,38.5361,38.5769,38.4953,38.5524,174920.0
2015-07-09 13:00:00,47.27,47.28,47.18,47.19,228041.0,38.5606,38.5687,38.4871,38.4953,228041.0
2015-07-09 13:30:00,47.18,47.27,47.18,47.26,358717.0,38.4871,38.5606,38.4871,38.5524,358717.0
2015-07-09 14:00:00,47.26,47.26,47.09,47.13,176837.0,38.5524,38.5524,38.4137,38.4464,176837.0
2015-07-09 14:30:00,47.14,47.26,47.1,47.24,261323.0,38.4545,38.5524,38.4219,38.5361,261323.0
2015-07-09 15:00:00,47.24,47.27,47.15,47.16,265984.0,38.5361,38.5606,38.4627,38.4708,265984.0
2015-07-09 15:30:00,47.15,47.19,47.04,47.04,806318.0,38.4627,38.4953,38.3729,38.3729,806318.0
2015-07-10 09:30:00,47.57,47.74,47.49,47.5,560526.0,38.8053,38.944,38.74,38.7482,560526.0
2015-07-10 10:00:00,47.5,47.57,47.49,47.5,239381.0,38.7482,38.8053,38.74,38.7482,239381.0
2015-07-10 10:30:00,47.51,47.57,47.45,47.54,119961.0,38.7563,38.8053,38.7074,38.7808,119961.0
2015-07-10 11:00:00,47.54,47.61,47.53,47.53,128905.0,38.7808,38.8379,38.7727,38.7727,128905.0
2015-07-10 11:30:00,47.54,47.68,47.51,47.63,240234.0,38.7808,38.895,38.7563,38.8542,240234.0
2015-07-10 12:00:00,47.64,47.66,47.61,47.62,78970.0,38.8624,38.8787,38.8379,38.8461,78970.0
2015-07-10 12:30:00,47.61,47.63,47.54,47.61,149961.0,38.8379,38.8542,38.7808,38.8379,149961.0
2015-07-10 13:00:00,47.61,47.63,47.55,47.59,133591.0,38.8379,38.8542,38.789,38.8216,133591.0
2015-07-10 13:30:00,47.58,47.61,47.54,47.58,164049.0,38.8135,38.8379,38.7808,38.8135,164049.0
2015-07-10 14:00:00,47.57,47.69,47.56,47.65,208182.0,38.8053,38.9032,38.7971,38.8706,208182.0
2015-07-10 14:30:00,47.66,47.75,47.66,47.72,125448.0,38.8787,38.9521,38.8787,38.9277,125448.0
2015-07-10 15:00:00,47.71,47.8,47.7,47.76,347026.0,38.9195,38.9929,38.9113,38.9603,347026.0
2015-07-10 15:30:00,47.75,47.79,47.72,47.72,1065020.0,38.9521,38.9848,38.9277,38.9277,1065020.0
2015-07-13 09:30:00,48.0,48.16,47.92,48.03,575751.0,39.1561,39.2866,39.0908,39.1805,575751.0
2015-07-13 10:00:00,48.04,48.09,47.99,48.07,300034.0,39.1887,39.2295,39.1479,39.2132,300034.0
2015-07-13 10:30:00,48.07,48.15,48.05,48.12,133544.0,39.2132,39.2784,39.1969,39.254,133544.0
2015-07-13 11:00:00,48.12,48.21,48.09,48.2,134024.0,39.254,39.3274,39.2295,39.3192,134024.0
2015-07-13 11:30:00,48.2,48.24,48.14,48.16,181244.0,39.3192,39.3518,39.2703,39.2866,181244.0
2015-07-13 12:00:00,48.16,48.18,48.12,48.16,100766.0,39.2866,39.3029,39.254,39.2866,100766.0
2015-07-13 12:30:00,48.16,48.2,48.14,48.16,57659.0,39.2866,39.3192,39.2703,39.2866,57659.0
2015-07-13 13:00:00,48.16,48.19,48.12,48.15,108083.0,39.2866,39.3111,39.254,39.2784,108083.0
2015-07-13 13:30:00,48.14,48.15,48.11,48.12,170297.0,39.2703,39.2784,39.2458,39.254,170297.0
2015-07-13 14:00:00,48.13,48.19,48.12,48.16,146962.0,39.2621,39.3111,39.254,39.2866,146962.0
2015-07-13 14:30:00,48.16,48.22,48.14,48.21,83780.0,39.2866,39.3355,39.2703,39.3274,83780.0
2015-07-13 15:00:00,48.21,48.27,48.21,48.25,175877.0,39.3274,39.3763,39.3274,39.36,175877.0
2015-07-13 15:30:00,48.26,48.27,48.23,48.24,609721.0,39.3682,39.3763,39.3437,39.3518,609721.0
2015-07-14 09:30:00,48.08,48.28,48.08,48.28,312990.0,39.2213,39.3845,39.2213,39.3845,312990.0
2015-07-14 10:00:00,48.28,48.44,48.27,48.43,110040.0,39.3845,39.515,39.3763,39.5068,110040.0
2015-07-14 10:30:00,48.44,48.47,48.41,48.42,186239.0,39.515,39.5395,39.4905,39.4987,186239.0
2015-07-14 11:00:00,48.41,48.47,48.38,48.41,130311.0,39.4905,39.5395,39.4661,39.4905,130311.0
2015-07-14 11:30:00,48.41,48.48,48.41,48.48,300433.0,39.4905,39.5476,39.4905,39.5476,300433.0
2015-07-14 12:00:00,48.48,48.5,48.45,48.48,87460.0,39.5476,39.5639,39.5232,39.5476,87460.0
2015-07-14 12:30:00,48.48,48.51,48.42,48.46,78225.0,39.5476,39.5721,39.4987,39.5313,78225.0
2015-07-14 13:00:00,48.46,48.52,48.43,48.52,78067.0,39.5313,39.5803,39.5068,39.5803,78067.0
2015-07-14 13:30:00,48.52,48.53,48.48,48.52,77442.0,39.5803,39.5884,39.5476,39.5803,77442.0
2015-07-14 14:00:00,48.52,48.53,48.49,48.49,116360.0,39.5803,39.5884,39.5558,39.5558,116360.0
2015-07-14 14:30:00,48.49,48.52,48.48,48.52,94040.0,39.5558,39.5803,39.5476,39.5803,94040.0
2015-07-14 15:00:00,48.52,48.59,48.52,48.57,109422.0,39.5803,39.6374,39.5803,39.621,109422.0
2015-07-14 15:30:00,48.56,48.57,48.49,48.5,655389.0,39.6129,39.621,39.5558,39.5639,655389.0
2015-07-15 09:30:00,48.5,48.52,48.28,48.33,282268.0,39.5639,39.5803,39.3845,39.4253,282268.0
2015-07-15 10:00:00,48.33,48.38,48.28,48.35,245815.0,39.4253,39.4661,39.3845,39.4416,245815.0
2015-07-15 10:30:00,48.35,48.45,48.34,48.4,355947.0,39.4416,39.5232,39.4334,39.4824,355947.0
2015-07-15 11:00:00,48.4,48.4,48.3,48.3,148400.0,39.4824,39.4824,39.4008,39.4008,148400.0
2015-07-15 11:30:00,48.31,48.34,48.26,48.27,61999.0,39.4089,39.4334,39.3682,39.3763,61999.0
2015-07-15 12:00:00,48.27,48.28,48.25,48.26,51766.0,39.3763,39.3845,39.36,39.3682,51766.0
2015-07-15 12:30:00,48.27,48.3,48.24,48.26,85997.0,39.3763,39.4008,39.3518,39.3682,85997.0
2015-07-15 13:00:00,48.26,48.31,48.23,48.27,60141.0,39.3682,39.4089,39.3437,39.3763,60141.0
2015-07-15 13:30:00,48.27,48.27,48.21,48.22,51797.0,39.3763,39.3763,39.3274,39.3355,51797.0
2015-07-15 14:00:00,48.23,48.24,48.21,48.22,54599.0,39.3437,39.3518,39.3274,39.3355,54599.0
2015-07-15 14:30:00,48.22,48.23,47.99,48.03,486884.0,39.3355,39.3437,39.1479,39.1805,486884.0
2015-07-15 15:00:00,48.03,48.07,47.99,48.06,214664.0,39.1805,39.2132,39.1479,39.205,214664.0
2015-07-15 15:30:00,48.07,48.14,48.04,48.11,812981.0,39.2132,39.2703,39.1887,39.2458,812981.0
2015-07-16 09:30:00,47.99,48.13,47.92,48.0,803563.0,39.1479,39.2621,39.0908,39.1561,803563.0
2015-07-16 10:00:00,47.99,48.05,47.9,47.96,597304.0,39.1479,39.1969,39.0745,39.1234,597304.0
2015-07-16 10:30:00,47.96,47.97,47.83,47.96,91314.0,39.1234,39.1316,39.0174,39.1234,91314.0
2015-07-16 11:00:00,47.96,48.11,47.96,48.07,359482.0,39.1234,39.2458,39.1234,39.2132,359482.0
2015-07-16 11:30:00,48.08,48.14,48.06,48.07,91837.0,39.2213,39.2703,39.205,39.2132,91837.0
2015-07-16 12:00:00,48.06,48.13,48.06,48.08,185794.0,39.205,39.2621,39.205,39.2213,185794.0
2015-07-16 12:30:00,48.08,48.09,48.0,48.01,97117.0,39.2213,39.2295,39.1561,39.1642,97117.0
2015-07-16 13:00:00,48.0,48.03,47.87,47.91,284702.0,39.1561,39.1805,39.05,39.0826,284702.0
2015-07-16 13:30:00,47.91,47.94,47.89,47.91,285902.0,39.0826,39.1071,39.0663,39.0826,285902.0
2015-07-16 14:00:00,47.91,47.96,47.91,47.95,93907.0,39.0826,39.1234,39.0826,39.1153,93907.0
2015-07-16 14:30:00,47.95,48.06,47.95,47.99,141861.0,39.1153,39.205,39.1153,39.1479,141861.0
2015-07-16 15:00:00,47.98,48.0,47.92,47.98,297825.0,39.1398,39.1561,39.0908,39.1398,297825.0
2015-07-16 15:30:00,47.98,48.01,47.96,47.98,848375.0,39.1398,39.1642,39.1234,39.1398,848375.0
2015-07-17 09:30:00,47.84,47.97,47.58,47.69,999305.0,39.0255,39.1316,38.8135,38.9032,999305.0
2015-07-17 10:00:00,47.69,47.69,47.51,47.56,1089416.0,38.9032,38.9032,38.7563,38.7971,1089416.0
2015-07-17 10:30:00,47.58,47.63,47.5,47.51,1021818.0,38.8135,38.8542,38.7482,38.7563,1021818.0
2015-07-17 11:00:00,47.51,47.55,47.41,47.44,217588.0,38.7563,38.789,38.6748,38.6992,217588.0
2015-07-17 11:30:00,47.45,47.52,47.44,47.5,138231.0,38.7074,38.7645,38.6992,38.7482,138231.0
2015-07-17 12:00:00,47.51,47.52,47.47,47.51,96023.0,38.7563,38.7645,38.7237,38.7563,96023.0
2015-07-17 12:30:00,47.51,47.53,47.47,47.49,127157.0,38.7563,38.7727,38.7237,38.74,127157.0
2015-07-17 13:00:00,47.48,47.78,47.48,47.65,686638.0,38.7319,38.9766,38.7319,38.8706,686638.0
2015-07-17 13:30:00,47.66,47.72,47.58,47.65,427765.0,38.8787,38.9277,38.8135,38.8706,427765.0
2015-07-17 14:00:00,47.64,47.7,47.6,47.69,246987.0,38.8624,38.9113,38.8298,38.9032,246987.0
2015-07-17 14:30:00,47.69,47.73,47.67,47.73,322803.0,38.9032,38.9358,38.8869,38.9358,322803.0
2015-07-17 15:00:00,47.73,47.73,47.65,47.71,454689.0,38.9358,38.9358,38.8706,38.9195,454689.0
2015-07-17 15:30:00,47.71,47.74,47.66,47.66,1190649.0,38.9195,38.944,38.8787,38.8787,1190649.0
2015-07-20 09:30:00,47.67,47.67,47.31,47.32,621952.0,38.8869,38.8869,38.5932,38.6014,621952.0
2015-07-20 10:00:00,47.31,47.31,47.2,47.25,386380.0,38.5932,38.5932,38.5035,38.5443,386380.0
2015-07-20 10:30:00,47.25,47.28,47.17,47.24,158406.0,38.5443,38.5687,38.479,38.5361,158406.0
2015-07-20 11:00:00,47.24,47.4,47.24,47.32,154513.0,38.5361,38.6666,38.5361,38.6014,154513.0
2015-07-20 11:30:00,47.33,47.38,47.32,47.36,137178.0,38.6095,38.6503,38.6014,38.634,137178.0
2015-07-20 12:00:00,47.36,47.43,47.34,47.36,164381.0,38.634,38.6911,38.6177,38.634,164381.0
2015-07-20 12:30:00,47.36,47.41,47.33,47.39,146290.0,38.634,38.6748,38.6095,38.6585,146290.0
2015-07-20 13:00:00,47.38,47.39,47.32,47.39,64151.0,38.6503,38.6585,38.6014,38.6585,64151.0
2015-07-20 13:30:00,47.38,47.41,47.31,47.32,138885.0,38.6503,38.6748,38.5932,38.6014,138885.0
2015-07-20 14:00:00,47.33,47.35,47.3,47.32,72482.0,38.6095,38.6258,38.585,38.6014,72482.0
2015-07-20 14:30:00,47.32,47.33,47.23,47.24,220555.0,38.6014,38.6095,38.5279,38.5361,220555.0
2015-07-20 15:00:00,47.23,47.28,47.2,47.22,202976.0,38.5279,38.5687,38.5035,38.5198,202976.0
2015-07-20 15:30:00,47.23,47.27,47.2,47.23,1164275.0,38.5279,38.5606,38.5035,38.5279,1164275.0
2015-07-21 09:30:00,47.22,47.48,47.22,47.46,231682.0,38.5198,38.7319,38.5198,38.7156,231682.0
2015-07-21 10:00:00,47.46,47.6,47.44,47.55,200298.0,38.7156,38.8298,38.6992,38.789,200298.0
2015-07-21 10:30:00,47.55,47.55,47.34,47.37,164267.0,38.789,38.789,38.6177,38.6421,164267.0
2015-07-21 11:00:00,47.37,47.37,47.16,47.17,275787.0,38.6421,38.6421,38.4708,38.479,275787.0
2015-07-21 11:30:00,47.16,47.2,47.11,47.16,111244.0,38.4708,38.5035,38.43,38.4708,111244.0
2015-07-21 12:00:00,47.15,47.2,47.13,47.15,73923.0,38.4627,38.5035,38.4464,38.4627,73923.0
2015-07-21 12:30:00,47.17,47.19,47.1,47.15,110204.0,38.479,38.4953,38.4219,38.4627,110204.0
2015-07-21 13:00:00,47.14,47.14,47.07,47.1,90460.0,38.4545,38.4545,38.3974,38.4219,90460.0
2015-07-21 13:30:00,47.1,47.1,46.97,46.97,216030.0,38.4219,38.4219,38.3158,38.3158,216030.0
2015-07-21 14:00:00,46.97,46.97,46.88,46.97,591047.0,38.3158,38.3158,38.2424,38.3158,591047.0
2015-07-21 14:30:00,46.96,46.96,46.83,46.84,411901.0,38.3077,38.3077,38.2016,38.2098,411901.0
2015-07-21 15:00:00,46.84,46.92,46.83,46.9,230716.0,38.2098,38.2751,38.2016,38.2587,230716.0
2015-07-21 15:30:00,46.9,47.02,46.89,46.96,609401.0,38.2587,38.3566,38.2506,38.3077,609401.0
2015-07-22 09:30:00,46.87,46.96,46.73,46.9,837132.0,38.2343,38.3077,38.1201,38.2587,837132.0
2015-07-22 10:00:00,46.91,47.01,46.9,46.94,321282.0,38.2669,38.3485,38.2587,38.2914,321282.0
2015-07-22 10:30:00,46.94,46.98,46.89,46.97,298202.0,38.2914,38.324,38.2506,38.3158,298202.0
2015-07-22 11:00:00,46.97,46.97,46.84,46.87,179823.0,38.3158,38.3158,38.2098,38.2343,179823.0
2015-07-22 11:30:00,46.87,46.91,46.87,46.9,105860.0,38.2343,38.2669,38.2343,38.2587,105860.0
2015-07-22 12:00:00,46.9,46.95,46.86,46.92,206446.0,38.2587,38.2995,38.2261,38.2751,206446.0
2015-07-22 12:30:00,46.91,46.92,46.85,46.87,231699.0,38.2669,38.2751,38.218,38.2343,231699.0
2015-07-22 13:00:00,46.87,46.88,46.82,46.82,73433.0,38.2343,38.2424,38.1935,38.1935,73433.0
2015-07-22 13:30:00,46.82,46.83,46.74,46.76,281877.0,38.1935,38.2016,38.1282,38.1445,281877.0
2015-07-22 14:00:00,46.76,46.81,46.72,46.78,194402.0,38.1445,38.1853,38.1119,38.1608,194402.0
2015-07-22 14:30:00,46.78,46.82,46.76,46.76,239932.0,38.1608,38.1935,38.1445,38.1445,239932.0
2015-07-22 15:00:00,46.77,46.77,46.69,46.72,562237.0,38.1527,38.1527,38.0874,38.1119,562237.0
2015-07-22 15:30:00,46.72,46.78,46.66,46.76,1826623.0,38.1119,38.1608,38.063,38.1445,1826623.0
2015-07-23 09:30:00,46.88,47.0,46.4,46.45,994205.0,38.2424,38.3403,37.8509,37.8917,994205.0
2015-07-23 10:00:00,46.44,46.55,46.4,46.54,239797.0,37.8835,37.9732,37.8509,37.9651,239797.0
2015-07-23 10:30:00,46.54,46.63,46.52,46.6,234294.0,37.9651,38.0385,37.9488,38.014,234294.0
2015-07-23 11:00:00,46.6,46.62,46.35,46.4,550852.0,38.014,38.0303,37.8101,37.8509,550852.0
2015-07-23 11:30:00,46.4,46.43,46.21,46.21,297375.0,37.8509,37.8753,37.6959,37.6959,297375.0
2015-07-23 12:00:00,46.21,46.25,46.13,46.23,524470.0,37.6959,37.7285,37.6306,37.7122,524470.0
2015-07-23 12:30:00,46.23,46.23,46.1,46.13,117844.0,37.7122,37.7122,37.6061,37.6306,117844.0
2015-07-23 13:00:00,46.12,46.2,46.11,46.14,166773.0,37.6225,37.6877,37.6143,37.6388,166773.0
2015-07-23 13:30:00,46.14,46.2,46.1,46.19,183888.0,37.6388,37.6877,37.6061,37.6796,183888.0
2015-07-23 14:00:00,46.19,46.2,46.06,46.11,106656.0,37.6796,37.6877,37.5735,37.6143,106656.0
2015-07-23 14:30:00,46.1,46.2,46.06,46.09,162032.0,37.6061,37.6877,37.5735,37.598,162032.0
2015-07-23 15:00:00,46.09,46.1,46.01,46.03,210024.0,37.598,37.6061,37.5327,37.549,210024.0
2015-07-23 15:30:00,46.03,46.12,45.97,46.09,770686.0,37.549,37.6225,37.5001,37.598,770686.0
2015-07-24 09:30:00,46.08,46.1,45.76,45.84,834392.0,37.5898,37.6061,37.3288,37.394,834392.0
2015-07-24 10:00:00,45.84,45.85,45.62,45.63,328566.0,37.394,37.4022,37.2146,37.2227,328566.0
2015-07-24 10:30:00,45.63,45.63,45.43,45.43,219089.0,37.2227,37.2227,37.0596,37.0596,219089.0
2015-07-24 11:00:00,45.44,45.5,45.39,45.48,568752.0,37.0677,37.1167,37.027,37.1004,568752.0
2015-07-24 11:30:00,45.48,45.52,45.34,45.35,218605.0,37.1004,37.133,36.9862,36.9943,218605.0
2015-07-24 12:00:00,45.35,45.36,45.24,45.27,261250.0,36.9943,37.0025,36.9046,36.9291,261250.0
2015-07-24 12:30:00,45.27,45.28,45.14,45.14,616967.0,36.9291,36.9372,36.823,36.823,616967.0
2015-07-24 13:00:00,45.14,45.16,45.0,45.01,560330.0,36.823,36.8393,36.7088,36.717,560330.0
2015-07-24 13:30:00,45.01,45.01,44.83,44.91,437429.0,36.717,36.717,36.5701,36.6354,437429.0
2015-07-24 14:00:00,44.9,44.95,44.81,44.91,598440.0,36.6272,36.668,36.5538,36.6354,598440.0
2015-07-24 14:30:00,44.9,44.91,44.78,44.89,393470.0,36.6272,36.6354,36.5293,36.6191,393470.0
2015-07-24 15:00:00,44.88,45.16,44.86,45.06,880337.0,36.6109,36.8393,36.5946,36.7578,880337.0
2015-07-24 15:30:00,45.07,45.12,45.0,45.07,1034297.0,36.7659,36.8067,36.7088,36.7659,1034297.0
2015-07-27 09:30:00,44.61,44.81,44.51,44.68,1439231.0,36.3907,36.5538,36.3091,36.4478,1439231.0
2015-07-27 10:00:00,44.67,44.87,44.65,44.82,1077412.0,36.4396,36.6028,36.4233,36.562,1077412.0
2015-07-27 10:30:00,44.82,45.12,44.81,44.84,869370.0,36.562,36.8067,36.5538,36.5783,869370.0
2015-07-27 11:00:00,44.84,44.95,44.79,44.9,1251719.0,36.5783,36.668,36.5375,36.6272,1251719.0
2015-07-27 11:30:00,44.89,44.93,44.79,44.8,639104.0,36.6191,36.6517,36.5375,36.5457,639104.0
2015-07-27 12:00:00,44.8,44.81,44.7,44.74,329449.0,36.5457,36.5538,36.4641,36.4967,329449.0
2015-07-27 12:30:00,44.74,44.74,44.67,44.72,191117.0,36.4967,36.4967,36.4396,36.4804,191117.0
2015-07-27 13:00:00,44.71,44.77,44.7,44.71,264029.0,36.4722,36.5212,36.4641,36.4722,264029.0
2015-07-27 13:30:00,44.7,44.71,44.62,44.67,416132.0,36.4641,36.4722,36.3988,36.4396,416132.0
2015-07-27 14:00:00,44.67,44.7,44.62,44.63,544820.0,36.4396,36.4641,36.3988,36.407,544820.0
2015-07-27 14:30:00,44.64,44.68,44.61,44.66,195225.0,36.4151,36.4478,36.3907,36.4315,195225.0
2015-07-27 15:00:00,44.65,44.65,44.51,44.51,243284.0,36.4233,36.4233,36.3091,36.3091,243284.0
2015-07-27 15:30:00,44.51,44.6,44.47,44.57,1147458.0,36.3091,36.3825,36.2765,36.358,1147458.0
2015-07-28 09:30:00,44.65,44.75,44.43,44.68,1957627.0,36.4233,36.5049,36.2438,36.4478,1957627.0
2015-07-28 10:00:00,44.68,44.76,44.63,44.72,1043083.0,36.4478,36.513,36.407,36.4804,1043083.0
2015-07-28 10:30:00,44.72,45.23,44.72,45.19,1239076.0,36.4804,36.8964,36.4804,36.8638,1239076.0
2015-07-28 11:00:00,45.19,45.28,45.08,45.22,1238604.0,36.8638,36.9372,36.7741,36.8883,1238604.0
2015-07-28 11:30:00,45.22,45.3,45.18,45.21,1017674.0,36.8883,36.9535,36.8556,36.8801,1017674.0
2015-07-28 12:00:00,45.2,45.35,45.18,45.32,1064529.0,36.872,36.9943,36.8556,36.9699,1064529.0
2015-07-28 12:30:00,45.32,45.34,45.26,45.32,1388708.0,36.9699,36.9862,36.9209,36.9699,1388708.0
2015-07-28 13:00:00,45.3,45.45,45.29,45.43,550904.0,36.9535,37.0759,36.9454,37.0596,550904.0
2015-07-28 13:30:00,45.43,45.48,45.38,45.46,506091.0,37.0596,37.1004,37.0188,37.0841,506091.0
2015-07-28 14:00:00,45.45,45.56,45.41,45.54,539808.0,37.0759,37.1656,37.0433,37.1493,539808.0
2015-07-28 14:30:00,45.54,45.61,45.45,45.61,500628.0,37.1493,37.2064,37.0759,37.2064,500628.0
2015-07-28 15:00:00,45.61,45.63,45.55,45.55,674019.0,37.2064,37.2227,37.1575,37.1575,674019.0
2015-07-28 15:30:00,45.55,45.6,45.5,45.51,1347670.0,37.1575,37.1983,37.1167,37.1248,1347670.0
2015-07-29 09:30:00,45.58,45.68,45.36,45.6,2224143.0,37.1819,37.2635,37.0025,37.1983,2224143.0
2015-07-29 10:00:00,45.59,45.61,45.39,45.45,395127.0,37.1901,37.2064,37.027,37.0759,395127.0
2015-07-29 10:30:00,45.45,45.73,45.44,45.72,439911.0,37.0759,37.3043,37.0677,37.2962,439911.0
2015-07-29 11:00:00,45.72,45.98,45.66,45.84,753362.0,37.2962,37.5082,37.2472,37.394,753362.0
2015-07-29 11:30:00,45.84,45.91,45.82,45.85,223204.0,37.394,37.4511,37.3777,37.4022,223204.0
2015-07-29 12:00:00,45.85,45.85,45.7,45.78,207337.0,37.4022,37.4022,37.2798,37.3451,207337.0
2015-07-29 12:30:00,45.78,45.79,45.7,45.73,396850.0,37.3451,37.3533,37.2798,37.3043,396850.0
2015-07-29 13:00:00,45.73,45.76,45.68,45.72,202555.0,37.3043,37.3288,37.2635,37.2962,202555.0
2015-07-29 13:30:00,45.72,45.75,45.68,45.72,534346.0,37.2962,37.3206,37.2635,37.2962,534346.0
2015-07-29 14:00:00,45.71,45.91,45.66,45.76,745818.0,37.288,37.4511,37.2472,37.3288,745818.0
2015-07-29 14:30:00,45.76,45.86,45.76,45.86,329073.0,37.3288,37.4104,37.3288,37.4104,329073.0
2015-07-29 15:00:00,45.85,45.87,45.79,45.87,283493.0,37.4022,37.4185,37.3533,37.4185,283493.0
2015-07-29 15:30:00,45.87,45.94,45.82,45.85,1212516.0,37.4185,37.4756,37.3777,37.4022,1212516.0
2015-07-30 09:30:00,45.85,46.14,45.8,45.99,1055478.0,37.4022,37.6388,37.3614,37.5164,1055478.0
2015-07-30 10:00:00,45.99,46.09,45.93,46.04,432022.0,37.5164,37.598,37.4675,37.5572,432022.0
2015-07-30 10:30:00,46.04,46.11,45.98,45.98,395197.0,37.5572,37.6143,37.5082,37.5082,395197.0
2015-07-30 11:00:00,45.97,46.1,45.92,46.05,254477.0,37.5001,37.6061,37.4593,37.5654,254477.0
2015-07-30 11:30:00,46.05,46.09,45.95,45.99,294174.0,37.5654,37.598,37.4838,37.5164,294174.0
2015-07-30 12:00:00,46.0,46.02,45.93,45.93,233210.0,37.5246,37.5409,37.4675,37.4675,233210.0
2015-07-30 12:30:00,45.93,45.96,45.85,45.89,179784.0,37.4675,37.4919,37.4022,37.4348,179784.0
2015-07-30 13:00:00,45.9,45.93,45.86,45.91,135496.0,37.443,37.4675,37.4104,37.4511,135496.0
2015-07-30 13:30:00,45.91,45.93,45.84,45.87,159750.0,37.4511,37.4675,37.394,37.4185,159750.0
2015-07-30 14:00:00,45.88,45.96,45.85,45.96,137206.0,37.4267,37.4919,37.4022,37.4919,137206.0
2015-07-30 14:30:00,45.96,46.06,45.92,46.06,153635.0,37.4919,37.5735,37.4593,37.5735,153635.0
2015-07-30 15:00:00,46.05,46.1,46.03,46.07,231430.0,37.5654,37.6061,37.549,37.5817,231430.0
2015-07-30 15:30:00,46.07,46.11,45.99,46.08,708664.0,37.5817,37.6143,37.5164,37.5898,708664.0
2015-07-31 09:30:00,46.39,46.39,46.08,46.08,1164865.0,37.8427,37.8427,37.5898,37.5898,1164865.0
2015-07-31 10:00:00,46.09,46.15,45.99,46.07,548593.0,37.598,37.6469,37.5164,37.5817,548593.0
2015-07-31 10:30:00,46.08,46.18,46.08,46.15,161783.0,37.5898,37.6714,37.5898,37.6469,161783.0
2015-07-31 11:00:00,46.16,46.22,46.11,46.21,116182.0,37.6551,37.704,37.6143,37.6959,116182.0
2015-07-31 11:30:00,46.21,46.23,46.12,46.13,77918.0,37.6959,37.7122,37.6225,37.6306,77918.0
2015-07-31 12:00:00,46.13,46.18,46.11,46.13,135316.0,37.6306,37.6714,37.6143,37.6306,135316.0
2015-07-31 12:30:00,46.13,46.13,46.06,46.06,147762.0,37.6306,37.6306,37.5735,37.5735,147762.0
2015-07-31 13:00:00,46.06,46.09,45.99,45.99,101907.0,37.5735,37.598,37.5164,37.5164,101907.0
2015-07-31 13:30:00,46.0,46.03,45.97,46.02,148657.0,37.5246,37.549,37.5001,37.5409,148657.0
2015-07-31 14:00:00,46.02,46.08,45.98,46.01,178688.0,37.5409,37.5898,37.5082,37.5327,178688.0
2015-07-31 14:30:00,46.01,46.04,45.9,45.94,223525.0,37.5327,37.5572,37.443,37.4756,223525.0
2015-07-31 15:00:00,45.95,45.97,45.87,45.88,324064.0,37.4838,37.5001,37.4185,37.4267,324064.0
2015-07-31 15:30:00,45.88,45.96,45.85,45.95,1125872.0,37.4267,37.4919,37.4022,37.4838,1125872.0
2015-08-03 09:30:00,45.91,46.12,45.49,45.66,1374343.0,37.4511,37.6225,37.1085,37.2472,1374343.0
2015-08-03 10:00:00,45.67,45.8,45.62,45.62,278543.0,37.2554,37.3614,37.2146,37.2146,278543.0
2015-08-03 10:30:00,45.62,45.88,45.57,45.83,198765.0,37.2146,37.4267,37.1738,37.3859,198765.0
2015-08-03 11:00:00,45.84,45.85,45.77,45.78,175536.0,37.394,37.4022,37.3369,37.3451,175536.0
2015-08-03 11:30:00,45.79,45.82,45.71,45.73,336385.0,37.3533,37.3777,37.288,37.3043,336385.0
2015-08-03 12:00:00,45.73,45.76,45.68,45.69,481441.0,37.3043,37.3288,37.2635,37.2717,481441.0
2015-08-03 12:30:00,45.69,45.69,45.44,45.47,531014.0,37.2717,37.2717,37.0677,37.0922,531014.0
2015-08-03 13:00:00,45.47,45.47,45.34,45.43,513715.0,37.0922,37.0922,36.9862,37.0596,513715.0
2015-08-03 13:30:00,45.42,45.52,45.41,45.49,195483.0,37.0514,37.133,37.0433,37.1085,195483.0
2015-08-03 14:00:00,45.49,45.53,45.43,45.46,303958.0,37.1085,37.1412,37.0596,37.0841,303958.0
2015-08-03 14:30:00,45.46,45.56,45.43,45.47,202608.0,37.0841,37.1656,37.0596,37.0922,202608.0
2015-08-03 15:00:00,45.48,45.54,45.45,45.52,219275.0,37.1004,37.1493,37.0759,37.133,219275.0
2015-08-03 15:30:00,45.52,45.65,45.48,45.6,698492.0,37.133,37.2391,37.1004,37.1983,698492.0
2015-08-04 09:30:00,45.62,45.99,45.61,45.92,445875.0,37.2146,37.5164,37.2064,37.4593,445875.0
2015-08-04 10:00:00,45.93,46.05,45.87,46.01,270375.0,37.4675,37.5654,37.4185,37.5327,270375.0
2015-08-04 10:30:00,46.02,46.05,45.89,45.91,692462.0,37.5409,37.5654,37.4348,37.4511,692462.0
2015-08-04 11:00:00,45.92,46.01,45.9,46.01,225477.0,37.4593,37.5327,37.443,37.5327,225477.0
2015-08-04 11:30:00,46.01,46.03,45.96,45.99,93844.0,37.5327,37.549,37.4919,37.5164,93844.0
2015-08-04 12:00:00,45.98,46.04,45.96,45.97,140700.0,37.5082,37.5572,37.4919,37.5001,140700.0
2015-08-04 12:30:00,45.97,45.97,45.87,45.91,343853.0,37.5001,37.5001,37.4185,37.4511,343853.0
2015-08-04 13:00:00,45.91,45.95,45.87,45.89,130045.0,37.4511,37.4838,37.4185,37.4348,130045.0
2015-08-04 13:30:00,45.9,45.95,45.76,45.82,206509.0,37.443,37.4838,37.3288,37.3777,206509.0
2015-08-04 14:00:00,45.81,45.84,45.7,45.77,570363.0,37.3696,37.394,37.2798,37.3369,570363.0
2015-08-04 14:30:00,45.77,45.89,45.74,45.87,708616.0,37.3369,37.4348,37.3125,37.4185,708616.0
2015-08-04 15:00:00,45.88,45.9,45.8,45.81,388652.0,37.4267,37.443,37.3614,37.3696,388652.0
2015-08-04 15:30:00,45.81,45.84,45.71,45.8,1525166.0,37.3696,37.394,37.288,37.3614,1525166.0
2015-08-05 09:30:00,46.12,46.48,46.12,46.31,2034336.0,37.6225,37.9161,37.6225,37.7774,2034336.0
2015-08-05 10:00:00,46.32,46.5,46.26,46.47,376078.0,37.7856,37.9324,37.7367,37.908,376078.0
2015-08-05 10:30:00,46.47,46.51,46.2,46.21,187799.0,37.908,37.9406,37.6877,37.6959,187799.0
2015-08-05 11:00:00,46.2,46.3,46.19,46.27,232291.0,37.6877,37.7693,37.6796,37.7448,232291.0
2015-08-05 11:30:00,46.27,46.29,46.08,46.1,236167.0,37.7448,37.7611,37.5898,37.6061,236167.0
2015-08-05 12:00:00,46.09,46.1,45.96,45.98,265393.0,37.598,37.6061,37.4919,37.5082,265393.0
2015-08-05 12:30:00,45.97,46.03,45.92,46.02,247764.0,37.5001,37.549,37.4593,37.5409,247764.0
2015-08-05 13:00:00,46.01,46.04,45.87,45.93,265212.0,37.5327,37.5572,37.4185,37.4675,265212.0
2015-08-05 13:30:00,45.94,45.99,45.9,45.96,164209.0,37.4756,37.5164,37.443,37.4919,164209.0
2015-08-05 14:00:00,45.95,46.09,45.94,46.09,292429.0,37.4838,37.598,37.4756,37.598,292429.0
2015-08-05 14:30:00,46.09,46.12,46.04,46.05,202472.0,37.598,37.6225,37.5572,37.5654,202472.0
2015-08-05 15:00:00,46.05,46.15,46.05,46.08,254270.0,37.5654,37.6469,37.5654,37.5898,254270.0
2015-08-05 15:30:00,46.07,46.09,46.01,46.03,594029.0,37.5817,37.598,37.5327,37.549,594029.0
2015-08-06 09:30:00,46.01,46.16,45.88,45.95,649068.0,37.5327,37.6551,37.4267,37.4838,649068.0
2015-08-06 10:00:00,45.94,46.01,45.86,45.98,808725.0,37.4756,37.5327,37.4104,37.5082,808725.0
2015-08-06 10:30:00,45.98,46.18,45.96,46.09,229824.0,37.5082,37.6714,37.4919,37.598,229824.0
2015-08-06 11:00:00,46.09,46.1,45.93,45.93,238417.0,37.598,37.6061,37.4675,37.4675,238417.0
2015-08-06 11:30:00,45.93,45.98,45.88,45.92,259673.0,37.4675,37.5082,37.4267,37.4593,259673.0
2015-08-06 12:00:00,45.91,45.98,45.84,45.94,256969.0,37.4511,37.5082,37.394,37.4756,256969.0
2015-08-06 12:30:00,45.94,45.95,45.81,45.86,301877.0,37.4756,37.4838,37.3696,37.4104,301877.0
2015-08-06 13:00:00,45.86,46.02,45.85,45.97,700916.0,37.4104,37.5409,37.4022,37.5001,700916.0
2015-08-06 13:30:00,45.98,45.98,45.91,45.93,150751.0,37.5082,37.5082,37.4511,37.4675,150751.0
2015-08-06 14:00:00,45.93,45.96,45.84,45.95,266266.0,37.4675,37.4919,37.394,37.4838,266266.0
2015-08-06 14:30:00,45.96,45.97,45.9,45.91,187526.0,37.4919,37.5001,37.443,37.4511,187526.0
2015-08-06 15:00:00,45.91,45.92,45.82,45.83,354503.0,37.4511,37.4593,37.3777,37.3859,354503.0
2015-08-06 15:30:00,45.82,45.93,45.79,45.86,936682.0,37.3777,37.4675,37.3533,37.4104,936682.0
2015-08-07 09:30:00,45.56,45.85,45.54,45.71,1151033.0,37.1656,37.4022,37.1493,37.288,1151033.0
2015-08-07 10:00:00,45.7,45.7,45.52,45.54,416707.0,37.2798,37.2798,37.133,37.1493,416707.0
2015-08-07 10:30:00,45.53,45.66,45.52,45.56,443360.0,37.1412,37.2472,37.133,37.1656,443360.0
2015-08-07 11:00:00,45.57,45.59,45.38,45.41,685311.0,37.1738,37.1901,37.0188,37.0433,685311.0
2015-08-07 11:30:00,45.41,45.5,45.38,45.43,318665.0,37.0433,37.1167,37.0188,37.0596,318665.0
2015-08-07 12:00:00,45.43,45.44,45.33,45.34,258407.0,37.0596,37.0677,36.978,36.9862,258407.0
2015-08-07 12:30:00,45.34,45.39,45.29,45.35,146633.0,36.9862,37.027,36.9454,36.9943,146633.0
2015-08-07 13:00:00,45.35,45.35,45.25,45.28,98201.0,36.9943,36.9943,36.9127,36.9372,98201.0
2015-08-07 13:30:00,45.28,45.33,45.24,45.26,179874.0,36.9372,36.978,36.9046,36.9209,179874.0
2015-08-07 14:00:00,45.26,45.28,45.2,45.24,245849.0,36.9209,36.9372,36.872,36.9046,245849.0
2015-08-07 14:30:00,45.24,45.28,45.13,45.19,182341.0,36.9046,36.9372,36.8149,36.8638,182341.0
2015-08-07 15:00:00,45.19,45.2,45.07,45.15,433866.0,36.8638,36.872,36.7659,36.8312,433866.0
2015-08-07 15:30:00,45.16,45.21,45.11,45.21,731302.0,36.8393,36.8801,36.7985,36.8801,731302.0
2015-08-10 09:30:00,45.65,45.74,45.37,45.7,987131.0,37.2391,37.3125,37.0106,37.2798,987131.0
2015-08-10 10:00:00,45.7,45.94,45.67,45.91,346256.0,37.2798,37.4756,37.2554,37.4511,346256.0
2015-08-10 10:30:00,45.9,45.96,45.84,45.92,290854.0,37.443,37.4919,37.394,37.4593,290854.0
2015-08-10 11:00:00,45.93,46.03,45.93,45.97,258947.0,37.4675,37.549,37.4675,37.5001,258947.0
2015-08-10 11:30:00,45.97,46.03,45.96,46.0,221554.0,37.5001,37.549,37.4919,37.5246,221554.0
2015-08-10 12:00:00,46.01,46.11,45.95,46.1,145332.0,37.5327,37.6143,37.4838,37.6061,145332.0
2015-08-10 12:30:00,46.1,46.25,46.1,46.25,225957.0,37.6061,37.7285,37.6061,37.7285,225957.0
2015-08-10 13:00:00,46.25,46.28,46.22,46.25,649272.0,37.7285,37.753,37.704,37.7285,649272.0
2015-08-10 13:30:00,46.25,46.29,46.2,46.23,246668.0,37.7285,37.7611,37.6877,37.7122,246668.0
2015-08-10 14:00:00,46.23,46.3,46.23,46.27,145097.0,37.7122,37.7693,37.7122,37.7448,145097.0
2015-08-10 14:30:00,46.26,46.28,46.22,46.27,213579.0,37.7367,37.753,37.704,37.7448,213579.0
2015-08-10 15:00:00,46.28,46.34,46.25,46.33,358972.0,37.753,37.8019,37.7285,37.7938,358972.0
2015-08-10 15:30:00,46.33,46.36,46.3,46.34,857526.0,37.7938,37.8182,37.7693,37.8019,857526.0
2015-08-11 09:30:00,45.6,45.83,45.43,45.45,1557420.0,37.1983,37.3859,37.0596,37.0759,1557420.0
2015-08-11 10:00:00,45.45,45.64,45.4,45.54,283136.0,37.0759,37.2309,37.0351,37.1493,283136.0
2015-08-11 10:30:00,45.54,45.56,45.44,45.47,251266.0,37.1493,37.1656,37.0677,37.0922,251266.0
2015-08-11 11:00:00,45.47,45.49,45.3,45.33,321115.0,37.0922,37.1085,36.9535,36.978,321115.0
2015-08-11 11:30:00,45.32,45.48,45.31,45.37,342686.0,36.9699,37.1004,36.9617,37.0106,342686.0
2015-08-11 12:00:00,45.37,45.51,45.36,45.47,187574.0,37.0106,37.1248,37.0025,37.0922,187574.0
2015-08-11 12:30:00,45.47,45.51,45.34,45.36,201259.0,37.0922,37.1248,36.9862,37.0025,201259.0
2015-08-11 13:00:00,45.35,45.43,45.3,45.41,406546.0,36.9943,37.0596,36.9535,37.0433,406546.0
2015-08-11 13:30:00,45.42,45.46,45.34,45.34,237651.0,37.0514,37.0841,36.9862,36.9862,237651.0
2015-08-11 14:00:00,45.34,45.44,45.33,45.41,248291.0,36.9862,37.0677,36.978,37.0433,248291.0
2015-08-11 14:30:00,45.41,45.42,45.28,45.35,173035.0,37.0433,37.0514,36.9372,36.9943,173035.0
2015-08-11 15:00:00,45.35,45.41,45.31,45.39,346228.0,36.9943,37.0433,36.9617,37.027,346228.0
2015-08-11 15:30:00,45.39,45.49,45.37,45.47,1003641.0,37.027,37.1085,37.0106,37.0922,1003641.0
2015-08-12 09:30:00,45.1,45.41,45.09,45.3,1989909.0,36.7904,37.0433,36.7822,36.9535,1989909.0
2015-08-12 10:00:00,45.3,45.3,44.97,45.15,570790.0,36.9535,36.9535,36.6843,36.8312,570790.0
2015-08-12 10:30:00,45.15,45.16,45.05,45.1,390930.0,36.8312,36.8393,36.7496,36.7904,390930.0
2015-08-12 11:00:00,45.1,45.27,45.1,45.17,371845.0,36.7904,36.9291,36.7904,36.8475,371845.0
2015-08-12 11:30:00,45.17,45.2,45.12,45.15,154302.0,36.8475,36.872,36.8067,36.8312,154302.0
2015-08-12 12:00:00,45.14,45.21,45.01,45.21,232053.0,36.823,36.8801,36.717,36.8801,232053.0
2015-08-12 12:30:00,45.22,45.32,45.2,45.24,262501.0,36.8883,36.9699,36.872,36.9046,262501.0
2015-08-12 13:00:00,45.24,45.38,45.2,45.33,392841.0,36.9046,37.0188,36.872,36.978,392841.0
2015-08-12 13:30:00,45.34,45.41,45.3,45.4,275872.0,36.9862,37.0433,36.9535,37.0351,275872.0
2015-08-12 14:00:00,45.39,45.41,45.29,45.32,305646.0,37.027,37.0433,36.9454,36.9699,305646.0
2015-08-12 14:30:00,45.33,45.59,45.33,45.57,322831.0,36.978,37.1901,36.978,37.1738,322831.0
2015-08-12 15:00:00,45.57,45.67,45.53,45.66,319667.0,37.1738,37.2554,37.1412,37.2472,319667.0
2015-08-12 15:30:00,45.66,45.7,45.59,45.63,867330.0,37.2472,37.2798,37.1901,37.2227,867330.0
2015-08-13 09:30:00,45.5,45.55,45.34,45.49,524216.0,37.1167,37.1575,36.9862,37.1085,524216.0
2015-08-13 10:00:00,45.49,45.49,45.38,45.46,263671.0,37.1085,37.1085,37.0188,37.0841,263671.0
2015-08-13 10:30:00,45.46,45.59,45.4,45.51,277178.0,37.0841,37.1901,37.0351,37.1248,277178.0
2015-08-13 11:00:00,45.52,45.56,45.44,45.45,157506.0,37.133,37.1656,37.0677,37.0759,157506.0
2015-08-13 11:30:00,45.45,45.5,45.43,45.48,139472.0,37.0759,37.1167,37.0596,37.1004,139472.0
2015-08-13 12:00:00,45.49,45.66,45.48,45.65,122261.0,37.1085,37.2472,37.1004,37.2391,122261.0
2015-08-13 12:30:00,45.65,45.71,45.65,45.69,158960.0,37.2391,37.288,37.2391,37.2717,158960.0
2015-08-13 13:00:00,45.68,45.71,45.63,45.66,92606.0,37.2635,37.288,37.2227,37.2472,92606.0
2015-08-13 13:30:00,45.66,45.67,45.57,45.6,135977.0,37.2472,37.2554,37.1738,37.1983,135977.0
2015-08-13 14:00:00,45.6,45.66,45.58,45.65,164500.0,37.1983,37.2472,37.1819,37.2391,164500.0
2015-08-13 14:30:00,45.66,45.68,45.58,45.63,101852.0,37.2472,37.2635,37.1819,37.2227,101852.0
2015-08-13 15:00:00,45.62,45.65,45.54,45.56,237155.0,37.2146,37.2391,37.1493,37.1656,237155.0
2015-08-13 15:30:00,45.56,45.56,45.47,45.51,527039.0,37.1656,37.1656,37.0922,37.1248,527039.0
2015-08-14 09:30:00,45.56,45.68,45.44,45.6,495425.0,37.1656,37.2635,37.0677,37.1983,495425.0
2015-08-14 10:00:00,45.62,45.74,45.6,45.71,183791.0,37.2146,37.3125,37.1983,37.288,183791.0
2015-08-14 10:30:00,45.7,45.73,45.59,45.67,125038.0,37.2798,37.3043,37.1901,37.2554,125038.0
2015-08-14 11:00:00,45.66,45.7,45.6,45.66,135828.0,37.2472,37.2798,37.1983,37.2472,135828.0
2015-08-14 11:30:00,45.66,45.72,45.62,45.66,74876.0,37.2472,37.2962,37.2146,37.2472,74876.0
2015-08-14 12:00:00,45.65,45.67,45.6,45.63,64671.0,37.2391,37.2554,37.1983,37.2227,64671.0
2015-08-14 12:30:00,45.63,45.66,45.56,45.66,72566.0,37.2227,37.2472,37.1656,37.2472,72566.0
2015-08-14 13:00:00,45.67,45.76,45.64,45.66,98373.0,37.2554,37.3288,37.2309,37.2472,98373.0
2015-08-14 13:30:00,45.67,45.72,45.63,45.65,84106.0,37.2554,37.2962,37.2227,37.2391,84106.0
2015-08-14 14:00:00,45.65,45.66,45.61,45.62,80324.0,37.2391,37.2472,37.2064,37.2146,80324.0
2015-08-14 14:30:00,45.62,45.69,45.6,45.67,96745.0,37.2146,37.2717,37.1983,37.2554,96745.0
2015-08-14 15:00:00,45.67,45.74,45.66,45.73,125276.0,37.2554,37.3125,37.2472,37.3043,125276.0
2015-08-14 15:30:00,45.73,45.74,45.68,45.72,393537.0,37.3043,37.3125,37.2635,37.2962,393537.0
2015-08-17 09:30:00,45.61,45.65,45.41,45.55,499873.0,37.2064,37.2391,37.0433,37.1575,499873.0
2015-08-17 10:00:00,45.55,45.87,45.52,45.82,269330.0,37.1575,37.4185,37.133,37.3777,269330.0
2015-08-17 10:30:00,45.82,45.89,45.71,45.89,218145.0,37.3777,37.4348,37.288,37.4348,218145.0
2015-08-17 11:00:00,45.89,45.96,45.86,45.94,267778.0,37.4348,37.4919,37.4104,37.4756,267778.0
2015-08-17 11:30:00,45.94,45.94,45.86,45.88,93270.0,37.4756,37.4756,37.4104,37.4267,93270.0
2015-08-17 12:00:00,45.89,45.95,45.88,45.9,58382.0,37.4348,37.4838,37.4267,37.443,58382.0
2015-08-17 12:30:00,45.91,45.95,45.89,45.95,104355.0,37.4511,37.4838,37.4348,37.4838,104355.0
2015-08-17 13:00:00,45.95,45.97,45.9,45.95,141708.0,37.4838,37.5001,37.443,37.4838,141708.0
2015-08-17 13:30:00,45.96,46.0,45.9,45.9,74295.0,37.4919,37.5246,37.443,37.443,74295.0
2015-08-17 14:00:00,45.91,45.95,45.9,45.91,75014.0,37.4511,37.4838,37.443,37.4511,75014.0
2015-08-17 14:30:00,45.91,45.96,45.91,45.93,84965.0,37.4511,37.4919,37.4511,37.4675,84965.0
2015-08-17 15:00:00,45.93,45.96,45.91,45.94,113263.0,37.4675,37.4919,37.4511,37.4756,113263.0
2015-08-17 15:30:00,45.94,46.0,45.93,45.99,431263.0,37.4756,37.5246,37.4675,37.5164,431263.0
2015-08-18 09:30:00,45.89,45.93,45.65,45.76,621220.0,37.4348,37.4675,37.2391,37.3288,621220.0
2015-08-18 10:00:00,45.77,45.92,45.7,45.89,206323.0,37.3369,37.4593,37.2798,37.4348,206323.0
2015-08-18 10:30:00,45.88,45.97,45.88,45.91,242294.0,37.4267,37.5001,37.4267,37.4511,242294.0
2015-08-18 11:00:00,45.91,45.91,45.75,45.75,93969.0,37.4511,37.4511,37.3206,37.3206,93969.0
2015-08-18 11:30:00,45.75,45.79,45.72,45.73,121789.0,37.3206,37.3533,37.2962,37.3043,121789.0
2015-08-18 12:00:00,45.74,45.74,45.66,45.69,164428.0,37.3125,37.3125,37.2472,37.2717,164428.0
2015-08-18 12:30:00,45.69,45.75,45.68,45.68,115701.0,37.2717,37.3206,37.2635,37.2635,115701.0
2015-08-18 13:00:00,45.68,45.68,45.64,45.66,65784.0,37.2635,37.2635,37.2309,37.2472,65784.0
2015-08-18 13:30:00,45.66,45.7,45.63,45.68,115105.0,37.2472,37.2798,37.2227,37.2635,115105.0
2015-08-18 14:00:00,45.67,45.75,45.65,45.69,104180.0,37.2554,37.3206,37.2391,37.2717,104180.0
2015-08-18 14:30:00,45.7,45.72,45.64,45.64,122455.0,37.2798,37.2962,37.2309,37.2309,122455.0
2015-08-18 15:00:00,45.64,45.68,45.62,45.66,174594.0,37.2309,37.2635,37.2146,37.2472,174594.0
2015-08-18 15:30:00,45.66,45.7,45.62,45.67,566957.0,37.2472,37.2798,37.2146,37.2554,566957.0
2015-08-19 09:30:00,45.45,45.47,45.13,45.16,793407.0,37.0759,37.0922,36.8149,36.8393,793407.0
2015-08-19 10:00:00,45.14,45.32,45.12,45.25,297188.0,36.823,36.9699,36.8067,36.9127,297188.0
2015-08-19 10:30:00,45.25,45.25,45.0,45.05,439627.0,36.9127,36.9127,36.7088,36.7496,439627.0
2015-08-19 11:00:00,45.05,45.13,44.95,44.98,177024.0,36.7496,36.8149,36.668,36.6925,177024.0
2015-08-19 11:30:00,44.97,45.03,44.94,45.01,195103.0,36.6843,36.7333,36.6599,36.717,195103.0
2015-08-19 12:00:00,45.01,45.04,44.93,44.97,121238.0,36.717,36.7414,36.6517,36.6843,121238.0
2015-08-19 12:30:00,44.97,45.06,44.96,45.01,115070.0,36.6843,36.7578,36.6762,36.717,115070.0
2015-08-19 13:00:00,45.01,45.06,44.99,45.01,74952.0,36.717,36.7578,36.7007,36.717,74952.0
2015-08-19 13:30:00,45.01,45.2,44.97,45.14,271823.0,36.717,36.872,36.6843,36.823,271823.0
2015-08-19 14:00:00,45.13,45.46,45.13,45.31,428853.0,36.8149,37.0841,36.8149,36.9617,428853.0
2015-08-19 14:30:00,45.32,45.33,45.09,45.13,188776.0,36.9699,36.978,36.7822,36.8149,188776.0
2015-08-19 15:00:00,45.12,45.21,45.08,45.2,339222.0,36.8067,36.8801,36.7741,36.872,339222.0
2015-08-19 15:30:00,45.2,45.24,45.11,45.12,637748.0,36.872,36.9046,36.7985,36.8067,637748.0
2015-08-20 09:30:00,44.84,44.97,44.74,44.76,1197119.0,36.5783,36.6843,36.4967,36.513,1197119.0
2015-08-20 10:00:00,44.77,44.78,44.59,44.6,464199.0,36.5212,36.5293,36.3744,36.3825,464199.0
2015-08-20 10:30:00,44.61,44.86,44.58,44.79,318887.0,36.3907,36.5946,36.3662,36.5375,318887.0
2015-08-20 11:00:00,44.77,44.81,44.65,44.72,198577.0,36.5212,36.5538,36.4233,36.4804,198577.0
2015-08-20 11:30:00,44.72,44.81,44.69,44.8,150649.0,36.4804,36.5538,36.4559,36.5457,150649.0
2015-08-20 12:00:00,44.8,44.8,44.66,44.69,171794.0,36.5457,36.5457,36.4315,36.4559,171794.0
2015-08-20 12:30:00,44.68,44.73,44.53,44.56,133472.0,36.4478,36.4886,36.3254,36.3499,133472.0
2015-08-20 13:00:00,44.56,44.68,44.51,44.64,317140.0,36.3499,36.4478,36.3091,36.4151,317140.0
2015-08-20 13:30:00,44.63,44.68,44.57,44.62,325128.0,36.407,36.4478,36.358,36.3988,325128.0
2015-08-20 14:00:00,44.61,44.61,44.41,44.41,306709.0,36.3907,36.3907,36.2275,36.2275,306709.0
2015-08-20 14:30:00,44.41,44.43,44.34,44.38,235166.0,36.2275,36.2438,36.1704,36.203,235166.0
2015-08-20 15:00:00,44.38,44.51,44.37,44.51,371770.0,36.203,36.3091,36.1949,36.3091,371770.0
2015-08-20 15:30:00,44.51,44.56,44.29,44.31,1273971.0,36.3091,36.3499,36.1296,36.1459,1273971.0
2015-08-21 09:30:00,44.01,44.09,43.86,43.9,1275509.0,35.9012,35.9665,35.7789,35.8115,1275509.0
2015-08-21 10:00:00,43.9,44.04,43.87,43.87,699479.0,35.8115,35.9257,35.787,35.787,699479.0
2015-08-21 10:30:00,43.86,43.89,43.7,43.76,702192.0,35.7789,35.8033,35.6483,35.6973,702192.0
2015-08-21 11:00:00,43.76,43.76,43.57,43.63,414706.0,35.6973,35.6973,35.5423,35.5912,414706.0
2015-08-21 11:30:00,43.62,43.78,43.54,43.77,854652.0,35.5831,35.7136,35.5178,35.7054,854652.0
2015-08-21 12:00:00,43.77,43.91,43.73,43.74,594604.0,35.7054,35.8196,35.6728,35.681,594604.0
2015-08-21 12:30:00,43.75,43.8,43.58,43.58,377471.0,35.6891,35.7299,35.5504,35.5504,377471.0
2015-08-21 13:00:00,43.57,43.64,43.49,43.64,499716.0,35.5423,35.5994,35.477,35.5994,499716.0
2015-08-21 13:30:00,43.63,43.7,43.54,43.67,570721.0,35.5912,35.6483,35.5178,35.6239,570721.0
2015-08-21 14:00:00,43.67,43.77,43.65,43.66,1678995.0,35.6239,35.7054,35.6075,35.6157,1678995.0
2015-08-21 14:30:00,43.66,43.7,43.39,43.43,626221.0,35.6157,35.6483,35.3955,35.4281,626221.0
2015-08-21 15:00:00,43.43,43.46,43.21,43.41,868087.0,35.4281,35.4526,35.2486,35.4118,868087.0
2015-08-21 15:30:00,43.41,43.42,43.23,43.24,2425067.0,35.4118,35.4199,35.2649,35.2731,2425067.0
2015-08-24 09:30:00,40.64,41.55,39.35,41.39,3122211.0,33.1521,33.8945,32.0998,33.7639,3122211.0
2015-08-24 10:00:00,41.37,42.39,41.27,42.02,4402832.0,33.7476,34.5797,33.6661,34.2779,4402832.0
2015-08-24 10:30:00,42.02,42.19,41.64,42.07,4325865.0,34.2779,34.4166,33.9679,34.3187,4325865.0
2015-08-24 11:00:00,42.08,42.13,41.88,41.9,1561823.0,34.3268,34.3676,34.1637,34.18,1561823.0
2015-08-24 11:30:00,41.9,42.65,41.87,42.59,1613049.0,34.18,34.7918,34.1555,34.7429,1613049.0
2015-08-24 12:00:00,42.58,42.79,42.36,42.74,1324478.0,34.7347,34.906,34.5552,34.8652,1324478.0
2015-08-24 12:30:00,42.74,42.84,42.6,42.73,1160061.0,34.8652,34.9468,34.751,34.8571,1160061.0
2015-08-24 13:00:00,42.73,42.86,42.43,42.51,655716.0,34.8571,34.9631,34.6123,34.6776,655716.0
2015-08-24 13:30:00,42.5,42.51,42.09,42.1,689789.0,34.6694,34.6776,34.335,34.3431,689789.0
2015-08-24 14:00:00,42.11,42.16,41.86,41.98,1160132.0,34.3513,34.3921,34.1474,34.2452,1160132.0
2015-08-24 14:30:00,41.98,42.13,41.36,41.4,1188954.0,34.2452,34.3676,33.7395,33.7721,1188954.0
2015-08-24 15:00:00,41.39,41.64,41.19,41.26,2228541.0,33.7639,33.9679,33.6008,33.6579,2228541.0
2015-08-24 15:30:00,41.26,42.09,41.17,41.33,3581714.0,33.6579,34.335,33.5845,33.715,3581714.0
2015-08-25 09:30:00,42.04,42.94,42.04,42.17,2145173.0,34.2942,35.0284,34.2942,34.4002,2145173.0
2015-08-25 10:00:00,42.16,42.29,41.97,42.06,1175595.0,34.3921,34.4981,34.2371,34.3105,1175595.0
2015-08-25 10:30:00,42.05,42.05,41.91,41.98,432017.0,34.3023,34.3023,34.1881,34.2452,432017.0
2015-08-25 11:00:00,41.98,42.23,41.94,42.04,770429.0,34.2452,34.4492,34.2126,34.2942,770429.0
2015-08-25 11:30:00,42.04,42.08,41.95,41.95,340111.0,34.2942,34.3268,34.2208,34.2208,340111.0
2015-08-25 12:00:00,41.96,42.03,41.92,41.98,170656.0,34.2289,34.286,34.1963,34.2452,170656.0
2015-08-25 12:30:00,41.96,42.0,41.8,41.81,317089.0,34.2289,34.2616,34.0984,34.1066,317089.0
2015-08-25 13:00:00,41.81,41.86,41.55,41.57,562687.0,34.1066,34.1474,33.8945,33.9108,562687.0
2015-08-25 13:30:00,41.55,41.68,41.5,41.62,439830.0,33.8945,34.0005,33.8537,33.9516,439830.0
2015-08-25 14:00:00,41.62,41.68,41.52,41.56,426160.0,33.9516,34.0005,33.87,33.9026,426160.0
2015-08-25 14:30:00,41.57,41.76,41.54,41.69,648055.0,33.9108,34.0658,33.8863,34.0087,648055.0
2015-08-25 15:00:00,41.68,41.7,41.26,41.29,1364397.0,34.0005,34.0168,33.6579,33.6824,1364397.0
2015-08-25 15:30:00,41.29,41.33,40.66,40.71,4096521.0,33.6824,33.715,33.1685,33.2092,4096521.0
2015-08-26 09:30:00,41.58,41.66,41.05,41.21,2472335.0,33.9189,33.9842,33.4866,33.6171,2472335.0
2015-08-26 10:00:00,41.21,41.3,40.89,41.13,3044454.0,33.6171,33.6905,33.3561,33.5519,3044454.0
2015-08-26 10:30:00,41.13,41.58,41.06,41.37,9009673.0,33.5519,33.9189,33.4948,33.7476,9009673.0
2015-08-26 11:00:00,41.37,41.45,41.24,41.32,1421902.0,33.7476,33.8129,33.6416,33.7068,1421902.0
2015-08-26 11:30:00,41.32,41.41,41.12,41.35,942853.0,33.7068,33.7803,33.5437,33.7313,942853.0
2015-08-26 12:00:00,41.35,41.38,41.15,41.19,627858.0,33.7313,33.7558,33.5682,33.6008,627858.0
2015-08-26 12:30:00,41.19,41.26,41.07,41.26,613564.0,33.6008,33.6579,33.5029,33.6579,613564.0
2015-08-26 13:00:00,41.26,41.34,41.11,41.34,721466.0,33.6579,33.7232,33.5355,33.7232,721466.0
2015-08-26 13:30:00,41.34,41.51,41.28,41.47,805582.0,33.7232,33.8618,33.6742,33.8292,805582.0
2015-08-26 14:00:00,41.47,41.49,41.24,41.29,738964.0,33.8292,33.8455,33.6416,33.6824,738964.0
2015-08-26 14:30:00,41.3,41.59,41.25,41.51,807509.0,33.6905,33.9271,33.6497,33.8618,807509.0
2015-08-26 15:00:00,41.51,41.83,41.44,41.66,1221161.0,33.8618,34.1229,33.8047,33.9842,1221161.0
2015-08-26 15:30:00,41.67,41.92,41.65,41.84,1699187.0,33.9924,34.1963,33.976,34.131,1699187.0
2015-08-27 09:30:00,42.5,43.01,42.44,42.79,1583182.0,34.6694,35.0855,34.6205,34.906,1583182.0
2015-08-27 10:00:00,42.8,42.92,42.7,42.86,609237.0,34.9142,35.012,34.8326,34.9631,609237.0
2015-08-27 10:30:00,42.85,43.12,42.78,43.12,569370.0,34.9549,35.1752,34.8978,35.1752,569370.0
2015-08-27 11:00:00,43.11,43.24,43.09,43.14,1022795.0,35.167,35.2731,35.1507,35.1915,1022795.0
2015-08-27 11:30:00,43.15,43.22,43.03,43.21,416666.0,35.1997,35.2568,35.1018,35.2486,416666.0
2015-08-27 12:00:00,43.21,43.46,43.21,43.46,359136.0,35.2486,35.4526,35.2486,35.4526,359136.0
2015-08-27 12:30:00,43.47,43.47,43.32,43.47,253020.0,35.4607,35.4607,35.3383,35.4607,253020.0
2015-08-27 13:00:00,43.47,43.56,43.4,43.46,347711.0,35.4607,35.5341,35.4036,35.4526,347711.0
2015-08-27 13:30:00,43.47,43.51,43.36,43.45,352554.0,35.4607,35.4933,35.371,35.4444,352554.0
2015-08-27 14:00:00,43.45,43.45,43.02,43.06,697486.0,35.4444,35.4444,35.0936,35.1263,697486.0
2015-08-27 14:30:00,43.06,43.18,42.67,42.68,767348.0,35.1263,35.2241,34.8081,34.8163,767348.0
2015-08-27 15:00:00,42.68,43.01,42.52,42.99,1837103.0,34.8163,35.0855,34.6857,35.0692,1837103.0
2015-08-27 15:30:00,43.0,43.37,42.93,43.37,2295988.0,35.0773,35.3791,35.0202,35.3791,2295988.0
2015-08-28 09:30:00,43.24,43.59,43.1,43.45,1150312.0,35.2731,35.5586,35.1589,35.4444,1150312.0
2015-08-28 10:00:00,43.46,43.72,43.41,43.7,616544.0,35.4526,35.6647,35.4118,35.6483,616544.0
2015-08-28 10:30:00,43.7,43.76,43.43,43.43,525211.0,35.6483,35.6973,35.4281,35.4281,525211.0
2015-08-28 11:00:00,43.43,43.67,43.43,43.66,277183.0,35.4281,35.6239,35.4281,35.6157,277183.0
2015-08-28 11:30:00,43.66,43.72,43.51,43.55,588403.0,35.6157,35.6647,35.4933,35.526,588403.0
2015-08-28 12:00:00,43.55,43.68,43.48,43.65,244629.0,35.526,35.632,35.4689,35.6075,244629.0
2015-08-28 12:30:00,43.65,43.71,43.55,43.61,188569.0,35.6075,35.6565,35.526,35.5749,188569.0
2015-08-28 13:00:00,43.61,43.64,43.44,43.44,231444.0,35.5749,35.5994,35.4362,35.4362,231444.0
2015-08-28 13:30:00,43.45,43.55,43.37,43.47,340472.0,35.4444,35.526,35.3791,35.4607,340472.0
2015-08-28 14:00:00,43.48,43.6,43.42,43.48,294349.0,35.4689,35.5668,35.4199,35.4689,294349.0
2015-08-28 14:30:00,43.49,43.57,43.38,43.52,277119.0,35.477,35.5423,35.3873,35.5015,277119.0
2015-08-28 15:00:00,43.52,43.56,43.43,43.51,287566.0,35.5015,35.5341,35.4281,35.4933,287566.0
2015-08-28 15:30:00,43.5,43.64,43.35,43.62,1158003.0,35.4852,35.5994,35.3628,35.5831,1158003.0
2015-08-31 09:30:00,43.44,43.44,42.91,42.96,1272505.0,35.4362,35.4362,35.0039,35.0447,1272505.0
2015-08-31 10:00:00,42.97,43.37,42.88,43.35,503285.0,35.0528,35.3791,34.9794,35.3628,503285.0
2015-08-31 10:30:00,43.36,43.41,43.25,43.25,390487.0,35.371,35.4118,35.2812,35.2812,390487.0
2015-08-31 11:00:00,43.25,43.5,43.18,43.5,297427.0,35.2812,35.4852,35.2241,35.4852,297427.0
2015-08-31 11:30:00,43.49,43.68,43.42,43.55,513513.0,35.477,35.632,35.4199,35.526,513513.0
2015-08-31 12:00:00,43.57,43.65,43.55,43.62,1122085.0,35.5423,35.6075,35.526,35.5831,1122085.0
2015-08-31 12:30:00,43.63,43.66,43.53,43.55,380269.0,35.5912,35.6157,35.5097,35.526,380269.0
2015-08-31 13:00:00,43.55,43.64,43.54,43.54,231494.0,35.526,35.5994,35.5178,35.5178,231494.0
2015-08-31 13:30:00,43.55,43.56,43.46,43.56,142005.0,35.526,35.5341,35.4526,35.5341,142005.0
2015-08-31 14:00:00,43.56,43.6,43.38,43.49,248668.0,35.5341,35.5668,35.3873,35.477,248668.0
2015-08-31 14:30:00,43.49,43.55,43.3,43.36,168164.0,35.477,35.526,35.322,35.371,168164.0
2015-08-31 15:00:00,43.36,43.49,43.31,43.32,439741.0,35.371,35.477,35.3302,35.3383,439741.0
2015-08-31 15:30:00,43.32,43.53,43.31,43.4,1582494.0,35.3383,35.5097,35.3302,35.4036,1582494.0
2015-09-01 09:30:00,42.22,42.76,42.22,42.47,1491646.0,34.441,34.8815,34.441,34.645,1491646.0
2015-09-01 10:00:00,42.47,42.47,42.24,42.37,990738.0,34.645,34.645,34.4573,34.5634,990738.0
2015-09-01 10:30:00,42.38,42.52,42.23,42.33,614789.0,34.5715,34.6857,34.4492,34.5308,614789.0
2015-09-01 11:00:00,42.34,42.58,42.24,42.43,394864.0,34.5389,34.7347,34.4573,34.6123,394864.0
2015-09-01 11:30:00,42.42,42.48,42.3,42.33,321366.0,34.6042,34.6531,34.5063,34.5308,321366.0
2015-09-01 12:00:00,42.33,42.4,42.24,42.27,293382.0,34.5308,34.5879,34.4573,34.4818,293382.0
2015-09-01 12:30:00,42.27,42.34,42.15,42.19,331629.0,34.4818,34.5389,34.3839,34.4166,331629.0
2015-09-01 13:00:00,42.19,42.37,42.17,42.3,475476.0,34.4166,34.5634,34.4002,34.5063,475476.0
2015-09-01 13:30:00,42.29,42.38,42.22,42.35,274491.0,34.4981,34.5715,34.441,34.5471,274491.0
2015-09-01 14:00:00,42.35,42.35,42.17,42.23,381606.0,34.5471,34.5471,34.4002,34.4492,381606.0
2015-09-01 14:30:00,42.22,42.43,42.19,42.19,411544.0,34.441,34.6123,34.4166,34.4166,411544.0
2015-09-01 15:00:00,42.2,42.22,42.0,42.02,571527.0,34.4247,34.441,34.2616,34.2779,571527.0
2015-09-01 15:30:00,42.02,42.17,41.78,42.04,1985372.0,34.2779,34.4002,34.0821,34.2942,1985372.0
2015-09-02 09:30:00,42.55,42.69,42.22,42.31,617215.0,34.7102,34.8244,34.441,34.5144,617215.0
2015-09-02 10:00:00,42.3,42.4,42.18,42.18,1480292.0,34.5063,34.5879,34.4084,34.4084,1480292.0
2015-09-02 10:30:00,42.18,42.19,41.99,42.1,506269.0,34.4084,34.4166,34.2534,34.3431,506269.0
2015-09-02 11:00:00,42.1,42.34,42.1,42.26,439530.0,34.3431,34.5389,34.3431,34.4737,439530.0
2015-09-02 11:30:00,42.27,42.28,42.0,42.08,385395.0,34.4818,34.49,34.2616,34.3268,385395.0
2015-09-02 12:00:00,42.07,42.21,42.01,42.18,157980.0,34.3187,34.4329,34.2697,34.4084,157980.0
2015-09-02 12:30:00,42.17,42.4,42.17,42.38,236946.0,34.4002,34.5879,34.4002,34.5715,236946.0
2015-09-02 13:00:00,42.37,42.4,42.22,42.36,346982.0,34.5634,34.5879,34.441,34.5552,346982.0
2015-09-02 13:30:00,42.35,42.35,42.24,42.28,127615.0,34.5471,34.5471,34.4573,34.49,127615.0
2015-09-02 14:00:00,42.29,42.46,42.22,42.41,479516.0,34.4981,34.6368,34.441,34.596,479516.0
2015-09-02 14:30:00,42.41,42.45,42.27,42.41,282495.0,34.596,34.6286,34.4818,34.596,282495.0
2015-09-02 15:00:00,42.41,42.46,42.24,42.4,392021.0,34.596,34.6368,34.4573,34.5879,392021.0
2015-09-02 15:30:00,42.39,42.65,42.37,42.64,1663485.0,34.5797,34.7918,34.5634,34.7836,1663485.0
2015-09-03 09:30:00,42.75,43.13,42.71,43.06,1098982.0,34.8734,35.1834,34.8407,35.1263,1098982.0
2015-09-03 10:00:00,43.05,43.33,43.01,43.32,358702.0,35.1181,35.3465,35.0855,35.3383,358702.0
2015-09-03 10:30:00,43.31,43.38,43.19,43.3,248513.0,35.3302,35.3873,35.2323,35.322,248513.0
2015-09-03 11:00:00,43.31,43.32,43.14,43.22,298265.0,35.3302,35.3383,35.1915,35.2568,298265.0
2015-09-03 11:30:00,43.23,43.23,43.04,43.09,289445.0,35.2649,35.2649,35.1099,35.1507,289445.0
2015-09-03 12:00:00,43.08,43.18,43.08,43.13,149602.0,35.1426,35.2241,35.1426,35.1834,149602.0
2015-09-03 12:30:00,43.12,43.14,42.97,43.04,154440.0,35.1752,35.1915,35.0528,35.1099,154440.0
2015-09-03 13:00:00,43.05,43.08,42.88,43.06,134565.0,35.1181,35.1426,34.9794,35.1263,134565.0
2015-09-03 13:30:00,43.06,43.06,42.9,42.91,116672.0,35.1263,35.1263,34.9957,35.0039,116672.0
2015-09-03 14:00:00,42.88,42.96,42.83,42.9,218612.0,34.9794,35.0447,34.9386,34.9957,218612.0
2015-09-03 14:30:00,42.91,43.04,42.88,43.0,221141.0,35.0039,35.1099,34.9794,35.0773,221141.0
2015-09-03 15:00:00,43.0,43.01,42.87,42.93,310811.0,35.0773,35.0855,34.9713,35.0202,310811.0
2015-09-03 15:30:00,42.92,43.05,42.79,42.91,1023472.0,35.012,35.1181,34.906,35.0039,1023472.0
2015-09-04 09:30:00,42.23,42.4,42.05,42.18,1751819.0,34.4492,34.5879,34.3023,34.4084,1751819.0
2015-09-04 10:00:00,42.17,42.38,42.12,42.37,447012.0,34.4002,34.5715,34.3594,34.5634,447012.0
2015-09-04 10:30:00,42.36,42.44,42.28,42.35,355773.0,34.5552,34.6205,34.49,34.5471,355773.0
2015-09-04 11:00:00,42.36,42.42,42.25,42.29,424356.0,34.5552,34.6042,34.4655,34.4981,424356.0
2015-09-04 11:30:00,42.29,42.34,42.19,42.27,228902.0,34.4981,34.5389,34.4166,34.4818,228902.0
2015-09-04 12:00:00,42.27,42.29,42.14,42.15,173676.0,34.4818,34.4981,34.3758,34.3839,173676.0
2015-09-04 12:30:00,42.15,42.22,42.1,42.15,192991.0,34.3839,34.441,34.3431,34.3839,192991.0
2015-09-04 13:00:00,42.15,42.19,42.09,42.14,154435.0,34.3839,34.4166,34.335,34.3758,154435.0
2015-09-04 13:30:00,42.13,42.19,42.11,42.11,152449.0,34.3676,34.4166,34.3513,34.3513,152449.0
2015-09-04 14:00:00,42.11,42.12,41.98,42.02,255260.0,34.3513,34.3594,34.2452,34.2779,255260.0
2015-09-04 14:30:00,42.02,42.08,41.98,42.07,247022.0,34.2779,34.3268,34.2452,34.3187,247022.0
2015-09-04 15:00:00,42.1,42.14,42.0,42.07,473601.0,34.3431,34.3758,34.2616,34.3187,473601.0
2015-09-04 15:30:00,42.08,42.31,42.04,42.04,1210474.0,34.3268,34.5144,34.2942,34.2942,1210474.0
2015-09-08 09:30:00,42.81,42.87,42.66,42.7,527970.0,34.9223,34.9713,34.8,34.8326,527970.0
2015-09-08 10:00:00,42.7,42.71,42.58,42.66,214637.0,34.8326,34.8407,34.7347,34.8,214637.0
2015-09-08 10:30:00,42.67,42.75,42.57,42.72,223931.0,34.8081,34.8734,34.7265,34.8489,223931.0
2015-09-08 11:00:00,42.72,42.85,42.69,42.81,171133.0,34.8489,34.9549,34.8244,34.9223,171133.0
2015-09-08 11:30:00,42.81,42.83,42.71,42.77,159835.0,34.9223,34.9386,34.8407,34.8897,159835.0
2015-09-08 12:00:00,42.76,42.94,42.74,42.94,1368706.0,34.8815,35.0284,34.8652,35.0284,1368706.0
2015-09-08 12:30:00,42.94,42.95,42.8,42.8,154513.0,35.0284,35.0365,34.9142,34.9142,154513.0
2015-09-08 13:00:00,42.81,42.86,42.79,42.83,434443.0,34.9223,34.9631,34.906,34.9386,434443.0
2015-09-08 13:30:00,42.83,42.97,42.79,42.95,195517.0,34.9386,35.0528,34.906,35.0365,195517.0
2015-09-08 14:00:00,42.95,43.04,42.91,43.01,157493.0,35.0365,35.1099,35.0039,35.0855,157493.0
2015-09-08 14:30:00,43.02,43.12,43.02,43.06,215929.0,35.0936,35.1752,35.0936,35.1263,215929.0
2015-09-08 15:00:00,43.07,43.09,43.01,43.08,518928.0,35.1344,35.1507,35.0855,35.1426,518928.0
2015-09-08 15:30:00,43.08,43.14,43.05,43.1,1231509.0,35.1426,35.1915,35.1181,35.1589,1231509.0
2015-09-09 09:30:00,43.36,43.73,43.35,43.59,1215587.0,35.371,35.6728,35.3628,35.5586,1215587.0
2015-09-09 10:00:00,43.59,43.65,43.39,43.51,298674.0,35.5586,35.6075,35.3955,35.4933,298674.0
2015-09-09 10:30:00,43.51,43.54,43.29,43.33,474110.0,35.4933,35.5178,35.3139,35.3465,474110.0
2015-09-09 11:00:00,43.33,43.44,43.3,43.33,486114.0,35.3465,35.4362,35.322,35.3465,486114.0
2015-09-09 11:30:00,43.34,43.4,43.21,43.34,211853.0,35.3547,35.4036,35.2486,35.3547,211853.0
2015-09-09 12:00:00,43.34,43.39,43.26,43.35,90428.0,35.3547,35.3955,35.2894,35.3628,90428.0
2015-09-09 12:30:00,43.35,43.38,43.19,43.24,134647.0,35.3628,35.3873,35.2323,35.2731,134647.0
2015-09-09 13:00:00,43.24,43.26,43.08,43.1,118191.0,35.2731,35.2894,35.1426,35.1589,118191.0
2015-09-09 13:30:00,43.09,43.09,42.86,42.87,360255.0,35.1507,35.1507,34.9631,34.9713,360255.0
2015-09-09 14:00:00,42.87,42.97,42.82,42.91,363774.0,34.9713,35.0528,34.9305,35.0039,363774.0
2015-09-09 14:30:00,42.91,43.03,42.85,42.99,255806.0,35.0039,35.1018,34.9549,35.0692,255806.0
2015-09-09 15:00:00,42.98,43.14,42.92,42.97,583235.0,35.061,35.1915,35.012,35.0528,583235.0
2015-09-09 15:30:00,42.97,42.97,42.7,42.76,1005743.0,35.0528,35.0528,34.8326,34.8815,1005743.0
2015-09-10 09:30:00,42.53,42.88,42.53,42.62,855804.0,34.6939,34.9794,34.6939,34.7673,855804.0
2015-09-10 10:00:00,42.63,42.78,42.6,42.73,427590.0,34.7755,34.8978,34.751,34.8571,427590.0
2015-09-10 10:30:00,42.73,43.07,42.72,42.96,371405.0,34.8571,35.1344,34.8489,35.0447,371405.0
2015-09-10 11:00:00,42.95,42.96,42.72,42.81,427579.0,35.0365,35.0447,34.8489,34.9223,427579.0
2015-09-10 11:30:00,42.81,42.98,42.8,42.93,362573.0,34.9223,35.061,34.9142,35.0202,362573.0
2015-09-10 12:00:00,42.93,43.04,42.88,42.91,246729.0,35.0202,35.1099,34.9794,35.0039,246729.0
2015-09-10 12:30:00,42.91,42.98,42.88,42.93,224095.0,35.0039,35.061,34.9794,35.0202,224095.0
2015-09-10 13:00:00,42.92,43.08,42.9,43.07,258503.0,35.012,35.1426,34.9957,35.1344,258503.0
2015-09-10 13:30:00,43.07,43.16,43.05,43.13,823857.0,35.1344,35.2078,35.1181,35.1834,823857.0
2015-09-10 14:00:00,43.13,43.16,43.06,43.09,168896.0,35.1834,35.2078,35.1263,35.1507,168896.0
2015-09-10 14:30:00,43.09,43.13,42.9,42.9,137628.0,35.1507,35.1834,34.9957,34.9957,137628.0
2015-09-10 15:00:00,42.9,42.93,42.76,42.8,329890.0,34.9957,35.0202,34.8815,34.9142,329890.0
2015-09-10 15:30:00,42.8,42.89,42.75,42.87,654939.0,34.9142,34.9876,34.8734,34.9713,654939.0
2015-09-11 09:30:00,42.49,42.75,42.48,42.48,686723.0,34.6613,34.8734,34.6531,34.6531,686723.0
2015-09-11 10:00:00,42.48,42.63,42.43,42.56,225483.0,34.6531,34.7755,34.6123,34.7184,225483.0
2015-09-11 10:30:00,42.56,42.58,42.48,42.5,219931.0,34.7184,34.7347,34.6531,34.6694,219931.0
2015-09-11 11:00:00,42.5,42.57,42.48,42.57,145698.0,34.6694,34.7265,34.6531,34.7265,145698.0
2015-09-11 11:30:00,42.58,42.71,42.51,42.69,182032.0,34.7347,34.8407,34.6776,34.8244,182032.0
2015-09-11 12:00:00,42.69,42.83,42.68,42.74,160142.0,34.8244,34.9386,34.8163,34.8652,160142.0
2015-09-11 12:30:00,42.74,42.79,42.67,42.74,105439.0,34.8652,34.906,34.8081,34.8652,105439.0
2015-09-11 13:00:00,42.75,42.75,42.6,42.6,76040.0,34.8734,34.8734,34.751,34.751,76040.0
2015-09-11 13:30:00,42.6,42.65,42.56,42.65,62683.0,34.751,34.7918,34.7184,34.7918,62683.0
2015-09-11 14:00:00,42.64,42.7,42.59,42.65,83124.0,34.7836,34.8326,34.7429,34.7918,83124.0
2015-09-11 14:30:00,42.66,42.73,42.62,42.67,98352.0,34.8,34.8571,34.7673,34.8081,98352.0
2015-09-11 15:00:00,42.68,42.79,42.68,42.73,123018.0,34.8163,34.906,34.8163,34.8571,123018.0
2015-09-11 15:30:00,42.73,42.82,42.7,42.8,605448.0,34.8571,34.9305,34.8326,34.9142,605448.0
2015-09-14 09:30:00,42.75,42.76,42.21,42.3,640215.0,34.8734,34.8815,34.4329,34.5063,640215.0
2015-09-14 10:00:00,42.3,42.42,42.28,42.33,395713.0,34.5063,34.6042,34.49,34.5308,395713.0
2015-09-14 10:30:00,42.33,42.51,42.33,42.46,151021.0,34.5308,34.6776,34.5308,34.6368,151021.0
2015-09-14 11:00:00,42.45,42.51,42.34,42.36,199387.0,34.6286,34.6776,34.5389,34.5552,199387.0
2015-09-14 11:30:00,42.35,42.41,42.28,42.37,98548.0,34.5471,34.596,34.49,34.5634,98548.0
2015-09-14 12:00:00,42.37,42.39,42.27,42.33,164770.0,34.5634,34.5797,34.4818,34.5308,164770.0
2015-09-14 12:30:00,42.33,42.38,42.3,42.3,132207.0,34.5308,34.5715,34.5063,34.5063,132207.0
2015-09-14 13:00:00,42.3,42.34,42.25,42.3,132780.0,34.5063,34.5389,34.4655,34.5063,132780.0
2015-09-14 13:30:00,42.3,42.39,42.29,42.39,218779.0,34.5063,34.5797,34.4981,34.5797,218779.0
2015-09-14 14:00:00,42.4,42.4,42.26,42.27,99642.0,34.5879,34.5879,34.4737,34.4818,99642.0
2015-09-14 14:30:00,42.26,42.33,42.23,42.29,219991.0,34.4737,34.5308,34.4492,34.4981,219991.0
2015-09-14 15:00:00,42.29,42.31,42.22,42.26,180113.0,34.4981,34.5144,34.441,34.4737,180113.0
2015-09-14 15:30:00,42.26,42.29,42.2,42.27,488123.0,34.4737,34.4981,34.4247,34.4818,488123.0
2015-09-15 09:30:00,42.38,42.51,42.27,42.37,529029.0,34.5715,34.6776,34.4818,34.5634,529029.0
2015-09-15 10:00:00,42.37,42.56,42.33,42.46,193276.0,34.5634,34.7184,34.5308,34.6368,193276.0
2015-09-15 10:30:00,42.47,42.65,42.47,42.58,300224.0,34.645,34.7918,34.645,34.7347,300224.0
2015-09-15 11:00:00,42.59,42.61,42.5,42.56,186049.0,34.7429,34.7592,34.6694,34.7184,186049.0
2015-09-15 11:30:00,42.57,42.6,42.53,42.55,149628.0,34.7265,34.751,34.6939,34.7102,149628.0
2015-09-15 12:00:00,42.57,42.66,42.56,42.57,88178.0,34.7265,34.8,34.7184,34.7265,88178.0
2015-09-15 12:30:00,42.57,42.58,42.5,42.54,113520.0,34.7265,34.7347,34.6694,34.7021,113520.0
2015-09-15 13:00:00,42.55,42.61,42.52,42.57,171103.0,34.7102,34.7592,34.6857,34.7265,171103.0
2015-09-15 13:30:00,42.57,42.65,42.57,42.59,225688.0,34.7265,34.7918,34.7265,34.7429,225688.0
2015-09-15 14:00:00,42.59,42.68,42.58,42.61,176942.0,34.7429,34.8163,34.7347,34.7592,176942.0
2015-09-15 14:30:00,42.59,42.66,42.59,42.65,205923.0,34.7429,34.8,34.7429,34.7918,205923.0
2015-09-15 15:00:00,42.66,42.73,42.64,42.7,151733.0,34.8,34.8571,34.7836,34.8326,151733.0
2015-09-15 15:30:00,42.69,42.71,42.59,42.62,622159.0,34.8244,34.8407,34.7429,34.7673,622159.0
2015-09-16 09:30:00,42.65,42.87,42.6,42.66,610647.0,34.7918,34.9713,34.751,34.8,610647.0
2015-09-16 10:00:00,42.66,42.87,42.63,42.86,224538.0,34.8,34.9713,34.7755,34.9631,224538.0
2015-09-16 10:30:00,42.86,42.93,42.81,42.89,253079.0,34.9631,35.0202,34.9223,34.9876,253079.0
2015-09-16 11:00:00,42.89,43.12,42.87,43.09,374234.0,34.9876,35.1752,34.9713,35.1507,374234.0
2015-09-16 11:30:00,43.09,43.09,42.98,43.04,183218.0,35.1507,35.1507,35.061,35.1099,183218.0
2015-09-16 12:00:00,43.03,43.07,42.96,43.07,321044.0,35.1018,35.1344,35.0447,35.1344,321044.0
2015-09-16 12:30:00,43.05,43.11,43.02,43.09,160613.0,35.1181,35.167,35.0936,35.1507,160613.0
2015-09-16 13:00:00,43.09,43.14,42.99,43.0,280528.0,35.1507,35.1915,35.0692,35.0773,280528.0
2015-09-16 13:30:00,43.0,43.06,42.98,43.06,94700.0,35.0773,35.1263,35.061,35.1263,94700.0
2015-09-16 14:00:00,43.06,43.09,42.97,42.99,150733.0,35.1263,35.1507,35.0528,35.0692,150733.0
2015-09-16 14:30:00,42.99,43.13,42.96,43.11,263691.0,35.0692,35.1834,35.0447,35.167,263691.0
2015-09-16 15:00:00,43.11,43.18,43.07,43.17,274124.0,35.167,35.2241,35.1344,35.216,274124.0
2015-09-16 15:30:00,43.17,43.26,43.17,43.21,585371.0,35.216,35.2894,35.216,35.2486,585371.0
2015-09-17 09:30:00,43.14,43.22,43.0,43.16,793135.0,35.1915,35.2568,35.0773,35.2078,793135.0
2015-09-17 10:00:00,43.16,43.29,43.13,43.25,225360.0,35.2078,35.3139,35.1834,35.2812,225360.0
2015-09-17 10:30:00,43.26,43.28,43.15,43.23,175106.0,35.2894,35.3057,35.1997,35.2649,175106.0
2015-09-17 11:00:00,43.24,43.38,43.24,43.31,208898.0,35.2731,35.3873,35.2731,35.3302,208898.0
2015-09-17 11:30:00,43.32,43.33,43.25,43.31,229835.0,35.3383,35.3465,35.2812,35.3302,229835.0
2015-09-17 12:00:00,43.3,43.31,43.25,43.27,96375.0,35.322,35.3302,35.2812,35.2976,96375.0
2015-09-17 12:30:00,43.27,43.29,43.22,43.27,169631.0,35.2976,35.3139,35.2568,35.2976,169631.0
2015-09-17 13:00:00,43.27,43.31,43.22,43.28,132709.0,35.2976,35.3302,35.2568,35.3057,132709.0
2015-09-17 13:30:00,43.28,43.32,43.22,43.25,293938.0,35.3057,35.3383,35.2568,35.2812,293938.0
2015-09-17 14:00:00,43.26,43.42,43.01,43.19,1788142.0,35.2894,35.4199,35.0855,35.2323,1788142.0
2015-09-17 14:30:00,43.2,43.74,43.18,43.58,1263091.0,35.2405,35.681,35.2241,35.5504,1263091.0
2015-09-17 15:00:00,43.58,43.63,42.95,43.15,1580390.0,35.5504,35.5912,35.0365,35.1997,1580390.0
2015-09-17 15:30:00,43.15,43.21,42.93,43.01,1826627.0,35.1997,35.2486,35.0202,35.0855,1826627.0
2015-09-18 09:30:00,42.09,42.27,41.92,41.97,2140679.0,34.53,34.6776,34.3905,34.4315,2140679.0
2015-09-18 10:00:00,41.98,42.19,41.97,42.13,898257.0,34.4397,34.612,34.4315,34.5628,898257.0
2015-09-18 10:30:00,42.12,42.18,42.02,42.16,350170.0,34.5546,34.6038,34.4725,34.5874,350170.0
2015-09-18 11:00:00,42.15,42.26,42.13,42.15,361676.0,34.5792,34.6694,34.5628,34.5792,361676.0
2015-09-18 11:30:00,42.15,42.35,42.11,42.28,492964.0,34.5792,34.7433,34.5464,34.6858,492964.0
2015-09-18 12:00:00,42.28,42.3,42.09,42.12,470558.0,34.6858,34.7022,34.53,34.5546,470558.0
2015-09-18 12:30:00,42.12,42.13,42.05,42.09,356328.0,34.5546,34.5628,34.4971,34.53,356328.0
2015-09-18 13:00:00,42.08,42.16,42.0,42.05,372003.0,34.5218,34.5874,34.4561,34.4971,372003.0
2015-09-18 13:30:00,42.05,42.07,41.89,41.9,680903.0,34.4971,34.5136,34.3659,34.3741,680903.0
2015-09-18 14:00:00,41.9,42.04,41.88,42.04,441937.0,34.3741,34.4889,34.3577,34.4889,441937.0
2015-09-18 14:30:00,42.03,42.04,41.89,42.02,434480.0,34.4807,34.4889,34.3659,34.4725,434480.0
2015-09-18 15:00:00,42.01,42.04,41.82,41.85,589527.0,34.4643,34.4889,34.3085,34.3331,589527.0
2015-09-18 15:30:00,41.84,41.9,41.74,41.87,1625515.0,34.3249,34.3741,34.2428,34.3495,1625515.0
2015-09-21 09:30:00,42.18,42.2,41.87,42.11,1775211.0,34.6038,34.6202,34.3495,34.5464,1775211.0
2015-09-21 10:00:00,42.11,42.23,42.09,42.16,199295.0,34.5464,34.6448,34.53,34.5874,199295.0
2015-09-21 10:30:00,42.16,42.35,42.16,42.28,745427.0,34.5874,34.7433,34.5874,34.6858,745427.0
2015-09-21 11:00:00,42.28,42.32,42.26,42.28,159487.0,34.6858,34.7186,34.6694,34.6858,159487.0
2015-09-21 11:30:00,42.28,42.29,42.1,42.13,236593.0,34.6858,34.694,34.5382,34.5628,236593.0
2015-09-21 12:00:00,42.13,42.14,42.03,42.11,256495.0,34.5628,34.571,34.4807,34.5464,256495.0
2015-09-21 12:30:00,42.11,42.11,41.91,41.97,250230.0,34.5464,34.5464,34.3823,34.4315,250230.0
2015-09-21 13:00:00,41.96,42.08,41.95,42.06,578836.0,34.4233,34.5218,34.4151,34.5053,578836.0
2015-09-21 13:30:00,42.07,42.11,41.94,41.96,258005.0,34.5136,34.5464,34.4069,34.4233,258005.0
2015-09-21 14:00:00,41.95,41.99,41.89,41.92,78199.0,34.4151,34.4479,34.3659,34.3905,78199.0
2015-09-21 14:30:00,41.91,42.15,41.9,42.13,169647.0,34.3823,34.5792,34.3741,34.5628,169647.0
2015-09-21 15:00:00,42.13,42.13,42.05,42.08,195753.0,34.5628,34.5628,34.4971,34.5218,195753.0
2015-09-21 15:30:00,42.08,42.09,41.91,42.01,910926.0,34.5218,34.53,34.3823,34.4643,910926.0
2015-09-22 09:30:00,41.39,41.43,41.19,41.33,1194875.0,33.9557,33.9885,33.7916,33.9065,1194875.0
2015-09-22 10:00:00,41.33,41.39,41.06,41.12,485593.0,33.9065,33.9557,33.685,33.7342,485593.0
2015-09-22 10:30:00,41.11,41.11,40.99,41.07,395316.0,33.726,33.726,33.6275,33.6932,395316.0
2015-09-22 11:00:00,41.07,41.12,40.99,41.0,408728.0,33.6932,33.7342,33.6275,33.6357,408728.0
2015-09-22 11:30:00,41.0,41.07,40.95,41.02,335978.0,33.6357,33.6932,33.5947,33.6521,335978.0
2015-09-22 12:00:00,41.02,41.15,40.98,41.09,334547.0,33.6521,33.7588,33.6193,33.7096,334547.0
2015-09-22 12:30:00,41.1,41.1,40.93,40.96,178237.0,33.7178,33.7178,33.5783,33.6029,178237.0
2015-09-22 13:00:00,40.95,41.02,40.88,40.89,179584.0,33.5947,33.6521,33.5373,33.5455,179584.0
2015-09-22 13:30:00,40.89,41.11,40.88,41.1,182153.0,33.5455,33.726,33.5373,33.7178,182153.0
2015-09-22 14:00:00,41.09,41.13,41.04,41.11,126497.0,33.7096,33.7424,33.6686,33.726,126497.0
2015-09-22 14:30:00,41.11,41.19,41.05,41.13,333991.0,33.726,33.7916,33.6768,33.7424,333991.0
2015-09-22 15:00:00,41.13,41.2,41.06,41.2,222978.0,33.7424,33.7998,33.685,33.7998,222978.0
2015-09-22 15:30:00,41.21,41.32,41.18,41.23,825366.0,33.808,33.8983,33.7834,33.8244,825366.0
2015-09-23 09:30:00,41.3,41.32,41.08,41.19,696316.0,33.8819,33.8983,33.7014,33.7916,696316.0
2015-09-23 10:00:00,41.19,41.22,41.0,41.03,458989.0,33.7916,33.8162,33.6357,33.6604,458989.0
2015-09-23 10:30:00,41.04,41.1,40.97,40.97,327870.0,33.6686,33.7178,33.6111,33.6111,327870.0
2015-09-23 11:00:00,40.97,40.98,40.76,40.77,246816.0,33.6111,33.6193,33.4388,33.4471,246816.0
2015-09-23 11:30:00,40.77,40.77,40.57,40.61,558958.0,33.4471,33.4471,33.283,33.3158,558958.0
2015-09-23 12:00:00,40.61,40.61,40.52,40.58,255902.0,33.3158,33.3158,33.242,33.2912,255902.0
2015-09-23 12:30:00,40.58,40.58,40.51,40.56,167913.0,33.2912,33.2912,33.2338,33.2748,167913.0
2015-09-23 13:00:00,40.56,40.66,40.51,40.52,245963.0,33.2748,33.3568,33.2338,33.242,245963.0
2015-09-23 13:30:00,40.53,40.68,40.51,40.54,205356.0,33.2502,33.3732,33.2338,33.2584,205356.0
2015-09-23 14:00:00,40.55,40.65,40.51,40.52,541101.0,33.2666,33.3486,33.2338,33.242,541101.0
2015-09-23 14:30:00,40.51,40.56,40.42,40.47,428402.0,33.2338,33.2748,33.1599,33.2009,428402.0
2015-09-23 15:00:00,40.47,40.49,40.33,40.34,622310.0,33.2009,33.2173,33.0861,33.0943,622310.0
2015-09-23 15:30:00,40.34,40.4,40.3,40.35,1591040.0,33.0943,33.1435,33.0615,33.1025,1591040.0
2015-09-24 09:30:00,40.01,40.01,39.47,39.65,1159559.0,32.8236,32.8236,32.3806,32.5282,1159559.0
2015-09-24 10:00:00,39.65,39.9,39.58,39.61,728712.0,32.5282,32.7333,32.4708,32.4954,728712.0
2015-09-24 10:30:00,39.61,39.72,39.46,39.54,256279.0,32.4954,32.5857,32.3724,32.438,256279.0
2015-09-24 11:00:00,39.55,39.62,39.46,39.53,361516.0,32.4462,32.5036,32.3724,32.4298,361516.0
2015-09-24 11:30:00,39.54,39.74,39.54,39.72,604433.0,32.438,32.6021,32.438,32.5857,604433.0
2015-09-24 12:00:00,39.72,39.79,39.68,39.75,259451.0,32.5857,32.6431,32.5528,32.6103,259451.0
2015-09-24 12:30:00,39.75,39.87,39.66,39.67,567564.0,32.6103,32.7087,32.5364,32.5446,567564.0
2015-09-24 13:00:00,39.66,39.76,39.63,39.72,571369.0,32.5364,32.6185,32.5118,32.5857,571369.0
2015-09-24 13:30:00,39.72,39.89,39.7,39.85,573835.0,32.5857,32.7251,32.5692,32.6923,573835.0
2015-09-24 14:00:00,39.84,40.05,39.81,40.03,359761.0,32.6841,32.8564,32.6595,32.84,359761.0
2015-09-24 14:30:00,40.03,40.27,39.98,40.21,749624.0,32.84,33.0369,32.7989,32.9876,749624.0
2015-09-24 15:00:00,40.21,40.38,40.07,40.33,1306341.0,32.9876,33.1271,32.8728,33.0861,1306341.0
2015-09-24 15:30:00,40.33,40.36,40.17,40.25,1360913.0,33.0861,33.1107,32.9548,33.0205,1360913.0
2015-09-25 09:30:00,40.63,40.63,40.35,40.43,974415.0,33.3322,33.3322,33.1025,33.1681,974415.0
2015-09-25 10:00:00,40.43,40.46,40.17,40.18,585094.0,33.1681,33.1927,32.9548,32.963,585094.0
2015-09-25 10:30:00,40.19,40.3,40.13,40.29,536070.0,32.9712,33.0615,32.922,33.0533,536070.0
2015-09-25 11:00:00,40.28,40.28,40.17,40.26,301569.0,33.0451,33.0451,32.9548,33.0287,301569.0
2015-09-25 11:30:00,40.26,40.31,40.19,40.28,266873.0,33.0287,33.0697,32.9712,33.0451,266873.0
2015-09-25 12:00:00,40.29,40.29,40.12,40.16,175582.0,33.0533,33.0533,32.9138,32.9466,175582.0
2015-09-25 12:30:00,40.16,40.31,40.16,40.29,331330.0,32.9466,33.0697,32.9466,33.0533,331330.0
2015-09-25 13:00:00,40.29,40.43,40.29,40.36,218979.0,33.0533,33.1681,33.0533,33.1107,218979.0
2015-09-25 13:30:00,40.36,40.39,40.3,40.37,281792.0,33.1107,33.1353,33.0615,33.1189,281792.0
2015-09-25 14:00:00,40.37,40.44,40.19,40.22,353959.0,33.1189,33.1763,32.9712,32.9958,353959.0
2015-09-25 14:30:00,40.21,40.24,40.02,40.15,867918.0,32.9876,33.0122,32.8318,32.9384,867918.0
2015-09-25 15:00:00,40.15,40.17,39.96,40.12,611529.0,32.9384,32.9548,32.7825,32.9138,611529.0
2015-09-25 15:30:00,40.1,40.25,40.08,40.19,1330373.0,32.8974,33.0205,32.881,32.9712,1330373.0
2015-09-28 09:30:00,40.02,40.03,39.52,39.54,2017831.0,32.8318,32.84,32.4216,32.438,2017831.0
2015-09-28 10:00:00,39.54,39.56,39.28,39.36,1496755.0,32.438,32.4544,32.2247,32.2903,1496755.0
2015-09-28 10:30:00,39.35,39.37,39.2,39.25,791428.0,32.2821,32.2985,32.1591,32.2001,791428.0
2015-09-28 11:00:00,39.26,39.35,39.16,39.2,678953.0,32.2083,32.2821,32.1262,32.1591,678953.0
2015-09-28 11:30:00,39.21,39.23,39.06,39.09,701728.0,32.1673,32.1837,32.0442,32.0688,701728.0
2015-09-28 12:00:00,39.08,39.09,38.94,39.04,575528.0,32.0606,32.0688,31.9458,32.0278,575528.0
2015-09-28 12:30:00,39.03,39.11,39.0,39.07,563352.0,32.0196,32.0852,31.995,32.0524,563352.0
2015-09-28 13:00:00,39.06,39.24,39.05,39.1,492054.0,32.0442,32.1919,32.036,32.077,492054.0
2015-09-28 13:30:00,39.1,39.22,39.07,39.11,401614.0,32.077,32.1755,32.0524,32.0852,401614.0
2015-09-28 14:00:00,39.11,39.12,38.91,39.0,504219.0,32.0852,32.0934,31.9211,31.995,504219.0
2015-09-28 14:30:00,39.0,39.11,38.9,38.91,838340.0,31.995,32.0852,31.9129,31.9211,838340.0
2015-09-28 15:00:00,38.91,38.99,38.85,38.93,713395.0,31.9211,31.9868,31.8719,31.9375,713395.0
2015-09-28 15:30:00,38.93,39.05,38.91,38.94,1977881.0,31.9375,32.036,31.9211,31.9458,1977881.0
2015-09-29 09:30:00,39.14,39.16,38.87,39.14,1008347.0,32.1098,32.1262,31.8883,32.1098,1008347.0
2015-09-29 10:00:00,39.14,39.36,39.07,39.35,762015.0,32.1098,32.2903,32.0524,32.2821,762015.0
2015-09-29 10:30:00,39.36,39.45,39.09,39.22,1201995.0,32.2903,32.3641,32.0688,32.1755,1201995.0
2015-09-29 11:00:00,39.23,39.3,39.13,39.22,716129.0,32.1837,32.2411,32.1016,32.1755,716129.0
2015-09-29 11:30:00,39.22,39.27,39.15,39.18,825384.0,32.1755,32.2165,32.118,32.1426,825384.0
2015-09-29 12:00:00,39.16,39.2,39.02,39.17,429289.0,32.1262,32.1591,32.0114,32.1344,429289.0
2015-09-29 12:30:00,39.17,39.19,39.01,39.01,248053.0,32.1344,32.1508,32.0032,32.0032,248053.0
2015-09-29 13:00:00,39.01,39.18,38.99,39.16,262456.0,32.0032,32.1426,31.9868,32.1262,262456.0
2015-09-29 13:30:00,39.17,39.29,39.16,39.22,241031.0,32.1344,32.2329,32.1262,32.1755,241031.0
2015-09-29 14:00:00,39.23,39.3,39.12,39.27,288112.0,32.1837,32.2411,32.0934,32.2165,288112.0
2015-09-29 14:30:00,39.27,39.29,38.98,38.98,2779309.0,32.2165,32.2329,31.9786,31.9786,2779309.0
2015-09-29 15:00:00,38.98,39.0,38.83,38.89,2302333.0,31.9786,31.995,31.8555,31.9047,2302333.0
2015-09-29 15:30:00,38.9,39.16,38.9,39.11,1644752.0,31.9129,32.1262,31.9129,32.0852,1644752.0
2015-09-30 09:30:00,39.58,39.84,39.4,39.74,964306.0,32.4708,32.6841,32.3231,32.6021,964306.0
2015-09-30 10:00:00,39.74,39.98,39.74,39.96,343688.0,32.6021,32.7989,32.6021,32.7825,343688.0
2015-09-30 10:30:00,39.95,39.99,39.78,39.81,669201.0,32.7743,32.8072,32.6349,32.6595,669201.0
2015-09-30 11:00:00,39.81,39.86,39.71,39.77,578666.0,32.6595,32.7005,32.5774,32.6267,578666.0
2015-09-30 11:30:00,39.78,39.8,39.65,39.71,307374.0,32.6349,32.6513,32.5282,32.5774,307374.0
2015-09-30 12:00:00,39.71,39.74,39.59,39.7,495310.0,32.5774,32.6021,32.479,32.5692,495310.0
2015-09-30 12:30:00,39.7,39.71,39.47,39.52,365492.0,32.5692,32.5774,32.3806,32.4216,365492.0
2015-09-30 13:00:00,39.53,39.63,39.52,39.56,417741.0,32.4298,32.5118,32.4216,32.4544,417741.0
2015-09-30 13:30:00,39.57,39.7,39.52,39.66,329947.0,32.4626,32.5692,32.4216,32.5364,329947.0
2015-09-30 14:00:00,39.66,39.75,39.6,39.74,263918.0,32.5364,32.6103,32.4872,32.6021,263918.0
2015-09-30 14:30:00,39.75,39.81,39.66,39.81,259086.0,32.6103,32.6595,32.5364,32.6595,259086.0
2015-09-30 15:00:00,39.81,39.86,39.72,39.84,511608.0,32.6595,32.7005,32.5857,32.6841,511608.0
2015-09-30 15:30:00,39.85,40.0,39.84,39.94,1765770.0,32.6923,32.8154,32.6841,32.7661,1765770.0
2015-10-01 09:30:00,40.08,40.28,39.56,40.11,1433696.0,32.881,33.0451,32.4544,32.9056,1433696.0
2015-10-01 10:00:00,40.11,40.32,39.99,40.27,577503.0,32.9056,33.0779,32.8072,33.0369,577503.0
2015-10-01 10:30:00,40.27,40.29,40.09,40.16,372298.0,33.0369,33.0533,32.8892,32.9466,372298.0
2015-10-01 11:00:00,40.15,40.23,40.09,40.17,624985.0,32.9384,33.004,32.8892,32.9548,624985.0
2015-10-01 11:30:00,40.18,40.22,39.89,39.92,575795.0,32.963,32.9958,32.7251,32.7497,575795.0
2015-10-01 12:00:00,39.93,40.01,39.8,39.98,397769.0,32.7579,32.8236,32.6513,32.7989,397769.0
2015-10-01 12:30:00,39.97,40.05,39.94,40.0,551457.0,32.7907,32.8564,32.7661,32.8154,551457.0
2015-10-01 13:00:00,40.0,40.06,39.93,40.0,207222.0,32.8154,32.8646,32.7579,32.8154,207222.0
2015-10-01 13:30:00,40.01,40.19,39.99,40.18,205182.0,32.8236,32.9712,32.8072,32.963,205182.0
2015-10-01 14:00:00,40.18,40.31,40.14,40.24,317398.0,32.963,33.0697,32.9302,33.0122,317398.0
2015-10-01 14:30:00,40.24,40.34,40.15,40.33,312380.0,33.0122,33.0943,32.9384,33.0861,312380.0
2015-10-01 15:00:00,40.33,40.36,40.18,40.21,562323.0,33.0861,33.1107,32.963,32.9876,562323.0
2015-10-01 15:30:00,40.21,40.37,40.11,40.36,2106789.0,32.9876,33.1189,32.9056,33.1107,2106789.0
2015-10-02 09:30:00,39.69,40.09,39.69,40.08,645169.0,32.561,32.8892,32.561,32.881,645169.0
2015-10-02 10:00:00,40.07,40.25,40.02,40.16,738101.0,32.8728,33.0205,32.8318,32.9466,738101.0
2015-10-02 10:30:00,40.16,40.29,40.07,40.28,290183.0,32.9466,33.0533,32.8728,33.0451,290183.0
2015-10-02 11:00:00,40.29,40.4,40.27,40.38,278366.0,33.0533,33.1435,33.0369,33.1271,278366.0
2015-10-02 11:30:00,40.39,40.52,40.37,40.43,328215.0,33.1353,33.242,33.1189,33.1681,328215.0
2015-10-02 12:00:00,40.43,40.68,40.42,40.67,2383114.0,33.1681,33.3732,33.1599,33.365,2383114.0
2015-10-02 12:30:00,40.68,40.85,40.61,40.8,1602522.0,33.3732,33.5127,33.3158,33.4717,1602522.0
2015-10-02 13:00:00,40.81,41.02,40.8,40.88,988810.0,33.4799,33.6521,33.4717,33.5373,988810.0
2015-10-02 13:30:00,40.89,40.95,40.78,40.88,1095609.0,33.5455,33.5947,33.4553,33.5373,1095609.0
2015-10-02 14:00:00,40.88,41.04,40.86,41.01,1576968.0,33.5373,33.6686,33.5209,33.6439,1576968.0
2015-10-02 14:30:00,41.01,41.05,40.86,40.87,1173135.0,33.6439,33.6768,33.5209,33.5291,1173135.0
2015-10-02 15:00:00,40.87,41.2,40.84,41.2,2516573.0,33.5291,33.7998,33.5045,33.7998,2516573.0
2015-10-02 15:30:00,41.2,41.35,41.17,41.35,4053737.0,33.7998,33.9229,33.7752,33.9229,4053737.0
2015-10-05 09:30:00,41.8,42.02,41.44,41.96,1584798.0,34.292,34.4725,33.9967,34.4233,1584798.0
2015-10-05 10:00:00,41.97,42.26,41.91,42.21,837163.0,34.4315,34.6694,34.3823,34.6284,837163.0
2015-10-05 10:30:00,42.21,42.23,41.98,42.12,532109.0,34.6284,34.6448,34.4397,34.5546,532109.0
2015-10-05 11:00:00,42.13,42.32,42.13,42.29,792697.0,34.5628,34.7186,34.5628,34.694,792697.0
2015-10-05 11:30:00,42.28,42.33,42.17,42.27,876634.0,34.6858,34.7269,34.5956,34.6776,876634.0
2015-10-05 12:00:00,42.26,42.3,42.19,42.3,434971.0,34.6694,34.7022,34.612,34.7022,434971.0
2015-10-05 12:30:00,42.31,42.45,42.31,42.41,310681.0,34.7104,34.8253,34.7104,34.7925,310681.0
2015-10-05 13:00:00,42.4,42.45,42.34,42.4,416979.0,34.7843,34.8253,34.7351,34.7843,416979.0
2015-10-05 13:30:00,42.39,42.4,42.31,42.35,1203619.0,34.7761,34.7843,34.7104,34.7433,1203619.0
2015-10-05 14:00:00,42.35,42.38,42.25,42.35,422558.0,34.7433,34.7679,34.6612,34.7433,422558.0
2015-10-05 14:30:00,42.36,42.42,42.32,42.36,393714.0,34.7515,34.8007,34.7186,34.7515,393714.0
2015-10-05 15:00:00,42.36,42.41,42.29,42.38,787939.0,34.7515,34.7925,34.694,34.7679,787939.0
2015-10-05 15:30:00,42.37,42.45,42.31,42.43,2690672.0,34.7597,34.8253,34.7104,34.8089,2690672.0
2015-10-06 09:30:00,42.7,43.31,42.65,43.29,2679314.0,35.0304,35.5308,34.9894,35.5144,2679314.0
2015-10-06 10:00:00,43.29,43.29,42.79,42.83,1467747.0,35.5144,35.5144,35.1042,35.137,1467747.0
2015-10-06 10:30:00,42.84,43.15,42.84,43.0,839648.0,35.1452,35.3996,35.1452,35.2765,839648.0
2015-10-06 11:00:00,43.0,43.32,43.0,43.29,371004.0,35.2765,35.539,35.2765,35.5144,371004.0
2015-10-06 11:30:00,43.29,43.31,42.95,43.01,928766.0,35.5144,35.5308,35.2355,35.2847,928766.0
2015-10-06 12:00:00,43.02,43.15,43.02,43.03,358566.0,35.2929,35.3996,35.2929,35.3011,358566.0
2015-10-06 12:30:00,43.02,43.03,42.92,43.02,421670.0,35.2929,35.3011,35.2109,35.2929,421670.0
2015-10-06 13:00:00,43.02,43.13,42.99,43.08,592193.0,35.2929,35.3832,35.2683,35.3421,592193.0
2015-10-06 13:30:00,43.07,43.07,42.84,42.89,450839.0,35.3339,35.3339,35.1452,35.1863,450839.0
2015-10-06 14:00:00,42.89,43.11,42.86,43.09,466949.0,35.1863,35.3668,35.1617,35.3503,466949.0
2015-10-06 14:30:00,43.08,43.13,42.92,42.96,224518.0,35.3421,35.3832,35.2109,35.2437,224518.0
2015-10-06 15:00:00,42.95,43.02,42.91,43.01,444727.0,35.2355,35.2929,35.2027,35.2847,444727.0
2015-10-06 15:30:00,43.02,43.08,42.92,42.98,2535489.0,35.2929,35.3421,35.2109,35.2601,2535489.0
2015-10-07 09:30:00,43.11,43.48,43.08,43.41,3136086.0,35.3668,35.6703,35.3421,35.6129,3136086.0
2015-10-07 10:00:00,43.42,43.69,43.39,43.68,779821.0,35.6211,35.8426,35.5965,35.8344,779821.0
2015-10-07 10:30:00,43.68,43.68,43.2,43.39,2206511.0,35.8344,35.8344,35.4406,35.5965,2206511.0
2015-10-07 11:00:00,43.38,43.4,42.9,42.95,1831884.0,35.5883,35.6047,35.1945,35.2355,1831884.0
2015-10-07 11:30:00,42.95,43.27,42.88,43.25,1581121.0,35.2355,35.498,35.1781,35.4816,1581121.0
2015-10-07 12:00:00,43.25,43.36,43.05,43.12,1258701.0,35.4816,35.5718,35.3175,35.375,1258701.0
2015-10-07 12:30:00,43.12,43.27,43.05,43.23,351010.0,35.375,35.498,35.3175,35.4652,351010.0
2015-10-07 13:00:00,43.23,43.44,43.23,43.4,586352.0,35.4652,35.6375,35.4652,35.6047,586352.0
2015-10-07 13:30:00,43.41,43.57,43.41,43.49,346333.0,35.6129,35.7441,35.6129,35.6785,346333.0
2015-10-07 14:00:00,43.49,43.59,43.43,43.47,427721.0,35.6785,35.7605,35.6293,35.6621,427721.0
2015-10-07 14:30:00,43.47,43.52,43.29,43.35,499481.0,35.6621,35.7031,35.5144,35.5636,499481.0
2015-10-07 15:00:00,43.35,43.51,43.33,43.4,419376.0,35.5636,35.6949,35.5472,35.6047,419376.0
2015-10-07 15:30:00,43.4,43.57,43.4,43.57,1271090.0,35.6047,35.7441,35.6047,35.7441,1271090.0
2015-10-08 09:30:00,43.38,43.79,43.38,43.68,1161136.0,35.5883,35.9246,35.5883,35.8344,1161136.0
2015-10-08 10:00:00,43.68,43.77,43.6,43.64,397910.0,35.8344,35.9082,35.7687,35.8016,397910.0
2015-10-08 10:30:00,43.64,43.87,43.64,43.87,225456.0,35.8016,35.9902,35.8016,35.9902,225456.0
2015-10-08 11:00:00,43.86,43.94,43.72,43.93,628409.0,35.982,36.0477,35.8672,36.0395,628409.0
2015-10-08 11:30:00,43.93,43.99,43.92,43.95,341761.0,36.0395,36.0887,36.0313,36.0559,341761.0
2015-10-08 12:00:00,43.95,44.06,43.93,43.97,345432.0,36.0559,36.1461,36.0395,36.0723,345432.0
2015-10-08 12:30:00,43.96,44.07,43.8,43.85,646770.0,36.0641,36.1543,35.9328,35.9738,646770.0
2015-10-08 13:00:00,43.86,44.0,43.83,43.96,971214.0,35.982,36.0969,35.9574,36.0641,971214.0
2015-10-08 13:30:00,43.96,44.0,43.94,43.98,825233.0,36.0641,36.0969,36.0477,36.0805,825233.0
2015-10-08 14:00:00,43.97,44.14,43.93,44.13,1996939.0,36.0723,36.2117,36.0395,36.2035,1996939.0
2015-10-08 14:30:00,44.12,44.27,44.12,44.23,594897.0,36.1953,36.3184,36.1953,36.2856,594897.0
2015-10-08 15:00:00,44.22,44.3,44.11,44.14,1761389.0,36.2774,36.343,36.1871,36.2117,1761389.0
2015-10-08 15:30:00,44.14,44.24,44.13,44.18,2185804.0,36.2117,36.2938,36.2035,36.2446,2185804.0
2015-10-09 09:30:00,44.53,44.56,44.25,44.33,1485349.0,36.5317,36.5563,36.302,36.3676,1485349.0
2015-10-09 10:00:00,44.34,44.36,43.99,44.12,1600646.0,36.3758,36.3922,36.0887,36.1953,1600646.0
2015-10-09 10:30:00,44.12,44.26,44.08,44.26,380481.0,36.1953,36.3102,36.1625,36.3102,380481.0
2015-10-09 11:00:00,44.26,44.36,44.2,44.34,502841.0,36.3102,36.3922,36.261,36.3758,502841.0
2015-10-09 11:30:00,44.35,44.35,44.16,44.23,366468.0,36.384,36.384,36.2282,36.2856,366468.0
2015-10-09 12:00:00,44.23,44.25,44.11,44.19,153038.0,36.2856,36.302,36.1871,36.2528,153038.0
2015-10-09 12:30:00,44.19,44.19,44.1,44.11,187547.0,36.2528,36.2528,36.1789,36.1871,187547.0
2015-10-09 13:00:00,44.11,44.13,44.05,44.07,139866.0,36.1871,36.2035,36.1379,36.1543,139866.0
2015-10-09 13:30:00,44.06,44.15,44.02,44.08,275861.0,36.1461,36.22,36.1133,36.1625,275861.0
2015-10-09 14:00:00,44.09,44.12,44.01,44.12,283917.0,36.1707,36.1953,36.1051,36.1953,283917.0
2015-10-09 14:30:00,44.11,44.15,44.06,44.14,148837.0,36.1871,36.22,36.1461,36.2117,148837.0
2015-10-09 15:00:00,44.14,44.18,44.07,44.17,454035.0,36.2117,36.2446,36.1543,36.2364,454035.0
2015-10-09 15:30:00,44.17,44.25,44.14,44.15,1479139.0,36.2364,36.302,36.2117,36.22,1479139.0
2015-10-12 09:30:00,44.24,44.24,43.68,43.71,1334863.0,36.2938,36.2938,35.8344,35.859,1334863.0
2015-10-12 10:00:00,43.7,43.85,43.55,43.64,710199.0,35.8508,35.9738,35.7277,35.8016,710199.0
2015-10-12 10:30:00,43.64,43.77,43.62,43.64,303166.0,35.8016,35.9082,35.7851,35.8016,303166.0
2015-10-12 11:00:00,43.64,43.81,43.64,43.69,280974.0,35.8016,35.941,35.8016,35.8426,280974.0
2015-10-12 11:30:00,43.7,43.84,43.61,43.63,694735.0,35.8508,35.9656,35.7769,35.7934,694735.0
2015-10-12 12:00:00,43.62,43.71,43.59,43.68,269455.0,35.7851,35.859,35.7605,35.8344,269455.0
2015-10-12 12:30:00,43.68,43.73,43.64,43.72,230913.0,35.8344,35.8754,35.8016,35.8672,230913.0
2015-10-12 13:00:00,43.71,43.71,43.6,43.68,153544.0,35.859,35.859,35.7687,35.8344,153544.0
2015-10-12 13:30:00,43.69,43.8,43.68,43.8,249764.0,35.8426,35.9328,35.8344,35.9328,249764.0
2015-10-12 14:00:00,43.8,43.82,43.75,43.77,387818.0,35.9328,35.9492,35.8918,35.9082,387818.0
2015-10-12 14:30:00,43.77,43.78,43.7,43.73,367945.0,35.9082,35.9164,35.8508,35.8754,367945.0
2015-10-12 15:00:00,43.74,43.79,43.74,43.74,254756.0,35.8836,35.9246,35.8836,35.8836,254756.0
2015-10-12 15:30:00,43.74,43.81,43.71,43.75,573804.0,35.8836,35.941,35.859,35.8918,573804.0
2015-10-13 09:30:00,43.47,43.74,43.27,43.74,1392751.0,35.6621,35.8836,35.498,35.8836,1392751.0
2015-10-13 10:00:00,43.74,43.89,43.72,43.81,438267.0,35.8836,36.0067,35.8672,35.941,438267.0
2015-10-13 10:30:00,43.82,43.87,43.76,43.82,365993.0,35.9492,35.9902,35.9,35.9492,365993.0
2015-10-13 11:00:00,43.82,43.92,43.77,43.8,322639.0,35.9492,36.0313,35.9082,35.9328,322639.0
2015-10-13 11:30:00,43.8,43.88,43.77,43.88,401737.0,35.9328,35.9984,35.9082,35.9984,401737.0
2015-10-13 12:00:00,43.88,43.9,43.81,43.83,306194.0,35.9984,36.0149,35.941,35.9574,306194.0
2015-10-13 12:30:00,43.84,43.87,43.68,43.69,782808.0,35.9656,35.9902,35.8344,35.8426,782808.0
2015-10-13 13:00:00,43.69,43.81,43.66,43.81,606998.0,35.8426,35.941,35.818,35.941,606998.0
2015-10-13 13:30:00,43.81,43.82,43.67,43.68,318920.0,35.941,35.9492,35.8262,35.8344,318920.0
2015-10-13 14:00:00,43.68,43.74,43.61,43.64,274573.0,35.8344,35.8836,35.7769,35.8016,274573.0
2015-10-13 14:30:00,43.64,43.66,43.59,43.66,353109.0,35.8016,35.818,35.7605,35.818,353109.0
2015-10-13 15:00:00,43.66,43.66,43.53,43.55,809861.0,35.818,35.818,35.7113,35.7277,809861.0
2015-10-13 15:30:00,43.55,43.61,43.52,43.59,913255.0,35.7277,35.7769,35.7031,35.7605,913255.0
2015-10-14 09:30:00,43.61,43.82,43.52,43.8,817875.0,35.7769,35.9492,35.7031,35.9328,817875.0
2015-10-14 10:00:00,43.79,43.92,43.7,43.73,167594.0,35.9246,36.0313,35.8508,35.8754,167594.0
2015-10-14 10:30:00,43.72,43.79,43.66,43.71,277293.0,35.8672,35.9246,35.818,35.859,277293.0
2015-10-14 11:00:00,43.71,43.77,43.65,43.7,297793.0,35.859,35.9082,35.8098,35.8508,297793.0
2015-10-14 11:30:00,43.69,43.89,43.68,43.89,287139.0,35.8426,36.0067,35.8344,36.0067,287139.0
2015-10-14 12:00:00,43.89,43.95,43.78,43.92,329661.0,36.0067,36.0559,35.9164,36.0313,329661.0
2015-10-14 12:30:00,43.93,44.17,43.92,44.12,373975.0,36.0395,36.2364,36.0313,36.1953,373975.0
2015-10-14 13:00:00,44.13,44.18,44.03,44.04,293155.0,36.2035,36.2446,36.1215,36.1297,293155.0
2015-10-14 13:30:00,44.04,44.12,44.02,44.1,263800.0,36.1297,36.1953,36.1133,36.1789,263800.0
2015-10-14 14:00:00,44.1,44.15,43.96,43.96,202168.0,36.1789,36.22,36.0641,36.0641,202168.0
2015-10-14 14:30:00,43.96,44.0,43.9,43.92,877830.0,36.0641,36.0969,36.0149,36.0313,877830.0
2015-10-14 15:00:00,43.93,44.06,43.93,43.98,709867.0,36.0395,36.1461,36.0395,36.0805,709867.0
2015-10-14 15:30:00,44.0,44.07,43.93,43.98,1307181.0,36.0969,36.1543,36.0395,36.0805,1307181.0
2015-10-15 09:30:00,43.99,44.3,43.81,43.84,937395.0,36.0887,36.343,35.941,35.9656,937395.0
2015-10-15 10:00:00,43.84,43.92,43.79,43.82,279601.0,35.9656,36.0313,35.9246,35.9492,279601.0
2015-10-15 10:30:00,43.81,43.91,43.74,43.89,273023.0,35.941,36.0231,35.8836,36.0067,273023.0
2015-10-15 11:00:00,43.88,43.88,43.65,43.69,371832.0,35.9984,35.9984,35.8098,35.8426,371832.0
2015-10-15 11:30:00,43.7,43.71,43.5,43.55,181594.0,35.8508,35.859,35.6867,35.7277,181594.0
2015-10-15 12:00:00,43.54,43.68,43.53,43.68,401219.0,35.7195,35.8344,35.7113,35.8344,401219.0
2015-10-15 12:30:00,43.69,43.75,43.66,43.75,169534.0,35.8426,35.8918,35.818,35.8918,169534.0
2015-10-15 13:00:00,43.76,43.87,43.74,43.86,207067.0,35.9,35.9902,35.8836,35.982,207067.0
2015-10-15 13:30:00,43.86,43.9,43.85,43.87,151294.0,35.982,36.0149,35.9738,35.9902,151294.0
2015-10-15 14:00:00,43.88,43.97,43.87,43.94,111277.0,35.9984,36.0723,35.9902,36.0477,111277.0
2015-10-15 14:30:00,43.94,44.06,43.93,44.02,186909.0,36.0477,36.1461,36.0395,36.1133,186909.0
2015-10-15 15:00:00,44.02,44.14,44.0,44.11,234368.0,36.1133,36.2117,36.0969,36.1871,234368.0
2015-10-15 15:30:00,44.11,44.13,44.03,44.08,611744.0,36.1871,36.2035,36.1215,36.1625,611744.0
2015-10-16 09:30:00,44.28,44.39,44.0,44.08,1023585.0,36.3266,36.4168,36.0969,36.1625,1023585.0
2015-10-16 10:00:00,44.08,44.11,43.88,43.92,583796.0,36.1625,36.1871,35.9984,36.0313,583796.0
2015-10-16 10:30:00,43.93,43.99,43.85,43.88,331649.0,36.0395,36.0887,35.9738,35.9984,331649.0
2015-10-16 11:00:00,43.88,43.98,43.86,43.96,342676.0,35.9984,36.0805,35.982,36.0641,342676.0
2015-10-16 11:30:00,43.97,43.98,43.88,43.96,171634.0,36.0723,36.0805,35.9984,36.0641,171634.0
2015-10-16 12:00:00,43.95,43.96,43.83,43.89,187778.0,36.0559,36.0641,35.9574,36.0067,187778.0
2015-10-16 12:30:00,43.89,43.96,43.89,43.95,349876.0,36.0067,36.0641,36.0067,36.0559,349876.0
2015-10-16 13:00:00,43.94,43.96,43.89,43.91,143659.0,36.0477,36.0641,36.0067,36.0231,143659.0
2015-10-16 13:30:00,43.91,43.94,43.81,43.81,163397.0,36.0231,36.0477,35.941,35.941,163397.0
2015-10-16 14:00:00,43.82,43.92,43.78,43.92,250109.0,35.9492,36.0313,35.9164,36.0313,250109.0
2015-10-16 14:30:00,43.93,44.05,43.91,44.04,435724.0,36.0395,36.1379,36.0231,36.1297,435724.0
2015-10-16 15:00:00,44.04,44.06,43.99,44.02,288739.0,36.1297,36.1461,36.0887,36.1133,288739.0
2015-10-16 15:30:00,44.03,44.1,44.02,44.08,1307958.0,36.1215,36.1789,36.1133,36.1625,1307958.0
2015-10-19 09:30:00,43.79,43.96,43.63,43.81,432100.0,35.9246,36.0641,35.7934,35.941,432100.0
2015-10-19 10:00:00,43.81,43.9,43.73,43.82,149458.0,35.941,36.0149,35.8754,35.9492,149458.0
2015-10-19 10:30:00,43.82,43.84,43.73,43.79,314156.0,35.9492,35.9656,35.8754,35.9246,314156.0
2015-10-19 11:00:00,43.78,43.81,43.71,43.75,213755.0,35.9164,35.941,35.859,35.8918,213755.0
2015-10-19 11:30:00,43.76,43.82,43.76,43.77,121826.0,35.9,35.9492,35.9,35.9082,121826.0
2015-10-19 12:00:00,43.77,43.79,43.67,43.71,125905.0,35.9082,35.9246,35.8262,35.859,125905.0
2015-10-19 12:30:00,43.7,43.73,43.65,43.67,276222.0,35.8508,35.8754,35.8098,35.8262,276222.0
2015-10-19 13:00:00,43.68,43.69,43.6,43.62,118706.0,35.8344,35.8426,35.7687,35.7851,118706.0
2015-10-19 13:30:00,43.62,43.66,43.58,43.62,160343.0,35.7851,35.818,35.7523,35.7851,160343.0
2015-10-19 14:00:00,43.61,43.62,43.56,43.6,218575.0,35.7769,35.7851,35.7359,35.7687,218575.0
2015-10-19 14:30:00,43.6,43.68,43.6,43.66,334336.0,35.7687,35.8344,35.7687,35.818,334336.0
2015-10-19 15:00:00,43.67,43.76,43.65,43.71,208498.0,35.8262,35.9,35.8098,35.859,208498.0
2015-10-19 15:30:00,43.72,43.78,43.68,43.77,695454.0,35.8672,35.9164,35.8344,35.9082,695454.0
2015-10-20 09:30:00,43.73,43.94,43.65,43.91,471453.0,35.8754,36.0477,35.8098,36.0231,471453.0
2015-10-20 10:00:00,43.92,44.09,43.88,44.04,313083.0,36.0313,36.1707,35.9984,36.1297,313083.0
2015-10-20 10:30:00,44.05,44.23,44.03,44.13,309967.0,36.1379,36.2856,36.1215,36.2035,309967.0
2015-10-20 11:00:00,44.13,44.15,43.91,43.99,335918.0,36.2035,36.22,36.0231,36.0887,335918.0
2015-10-20 11:30:00,43.99,44.03,43.89,43.92,356963.0,36.0887,36.1215,36.0067,36.0313,356963.0
2015-10-20 12:00:00,43.92,43.97,43.85,43.94,118928.0,36.0313,36.0723,35.9738,36.0477,118928.0
2015-10-20 12:30:00,43.94,43.94,43.84,43.89,116699.0,36.0477,36.0477,35.9656,36.0067,116699.0
2015-10-20 13:00:00,43.88,43.91,43.81,43.83,94322.0,35.9984,36.0231,35.941,35.9574,94322.0
2015-10-20 13:30:00,43.82,43.85,43.77,43.84,376903.0,35.9492,35.9738,35.9082,35.9656,376903.0
2015-10-20 14:00:00,43.84,43.86,43.78,43.85,91916.0,35.9656,35.982,35.9164,35.9738,91916.0
2015-10-20 14:30:00,43.85,43.96,43.83,43.95,181568.0,35.9738,36.0641,35.9574,36.0559,181568.0
2015-10-20 15:00:00,43.96,43.99,43.9,43.97,216681.0,36.0641,36.0887,36.0149,36.0723,216681.0
2015-10-20 15:30:00,43.97,43.98,43.83,43.86,463460.0,36.0723,36.0805,35.9574,35.982,463460.0
2015-10-21 09:30:00,43.85,43.99,43.64,43.66,526682.0,35.9738,36.0887,35.8016,35.818,526682.0
2015-10-21 10:00:00,43.67,43.68,43.49,43.51,603952.0,35.8262,35.8344,35.6785,35.6949,603952.0
2015-10-21 10:30:00,43.5,43.64,43.44,43.64,331703.0,35.6867,35.8016,35.6375,35.8016,331703.0
2015-10-21 11:00:00,43.65,43.67,43.53,43.62,259430.0,35.8098,35.8262,35.7113,35.7851,259430.0
2015-10-21 11:30:00,43.63,43.68,43.59,43.61,173065.0,35.7934,35.8344,35.7605,35.7769,173065.0
2015-10-21 12:00:00,43.61,43.7,43.6,43.69,203333.0,35.7769,35.8508,35.7687,35.8426,203333.0
2015-10-21 12:30:00,43.69,43.74,43.66,43.66,126954.0,35.8426,35.8836,35.818,35.818,126954.0
2015-10-21 13:00:00,43.65,43.65,43.41,43.42,350707.0,35.8098,35.8098,35.6129,35.6211,350707.0
2015-10-21 13:30:00,43.42,43.58,43.42,43.54,277330.0,35.6211,35.7523,35.6211,35.7195,277330.0
2015-10-21 14:00:00,43.53,43.54,43.47,43.49,226344.0,35.7113,35.7195,35.6621,35.6785,226344.0
2015-10-21 14:30:00,43.49,43.64,43.49,43.57,289241.0,35.6785,35.8016,35.6785,35.7441,289241.0
2015-10-21 15:00:00,43.57,43.67,43.51,43.54,308938.0,35.7441,35.8262,35.6949,35.7195,308938.0
2015-10-21 15:30:00,43.54,43.55,43.38,43.45,1261535.0,35.7195,35.7277,35.5883,35.6457,1261535.0
2015-10-22 09:30:00,43.98,44.38,43.86,44.36,1291824.0,36.0805,36.4086,35.982,36.3922,1291824.0
2015-10-22 10:00:00,44.36,44.48,44.29,44.39,635253.0,36.3922,36.4907,36.3348,36.4168,635253.0
2015-10-22 10:30:00,44.39,44.4,44.24,44.4,332006.0,36.4168,36.425,36.2938,36.425,332006.0
2015-10-22 11:00:00,44.4,44.49,44.37,44.48,518802.0,36.425,36.4989,36.4004,36.4907,518802.0
2015-10-22 11:30:00,44.48,44.6,44.43,44.58,368729.0,36.4907,36.5891,36.4497,36.5727,368729.0
2015-10-22 12:00:00,44.58,44.64,44.52,44.64,531855.0,36.5727,36.6219,36.5235,36.6219,531855.0
2015-10-22 12:30:00,44.64,44.66,44.54,44.58,357894.0,36.6219,36.6383,36.5399,36.5727,357894.0
2015-10-22 13:00:00,44.59,44.59,44.49,44.54,223424.0,36.5809,36.5809,36.4989,36.5399,223424.0
2015-10-22 13:30:00,44.54,44.56,44.39,44.4,353489.0,36.5399,36.5563,36.4168,36.425,353489.0
2015-10-22 14:00:00,44.39,44.41,44.2,44.35,362873.0,36.4168,36.4333,36.261,36.384,362873.0
2015-10-22 14:30:00,44.35,44.53,44.31,44.53,239034.0,36.384,36.5317,36.3512,36.5317,239034.0
2015-10-22 15:00:00,44.53,44.67,44.46,44.66,366205.0,36.5317,36.6466,36.4743,36.6383,366205.0
2015-10-22 15:30:00,44.66,44.69,44.61,44.64,1125022.0,36.6383,36.663,36.5973,36.6219,1125022.0
2015-10-23 09:30:00,45.07,45.09,44.79,45.01,1153341.0,36.9747,36.9911,36.745,36.9255,1153341.0
2015-10-23 10:00:00,45.04,45.1,44.94,45.01,559303.0,36.9501,36.9993,36.8681,36.9255,559303.0
2015-10-23 10:30:00,45.01,45.2,44.95,45.02,747576.0,36.9255,37.0814,36.8763,36.9337,747576.0
2015-10-23 11:00:00,45.03,45.08,44.83,44.92,516010.0,36.9419,36.9829,36.7778,36.8516,516010.0
2015-10-23 11:30:00,44.93,44.94,44.77,44.91,291626.0,36.8599,36.8681,36.7286,36.8434,291626.0
2015-10-23 12:00:00,44.91,44.93,44.79,44.88,237616.0,36.8434,36.8599,36.745,36.8188,237616.0
2015-10-23 12:30:00,44.88,44.9,44.83,44.87,168505.0,36.8188,36.8352,36.7778,36.8106,168505.0
2015-10-23 13:00:00,44.86,44.92,44.8,44.85,186323.0,36.8024,36.8516,36.7532,36.7942,186323.0
2015-10-23 13:30:00,44.85,44.93,44.85,44.89,175836.0,36.7942,36.8599,36.7942,36.827,175836.0
2015-10-23 14:00:00,44.88,45.0,44.86,44.97,198297.0,36.8188,36.9173,36.8024,36.8927,198297.0
2015-10-23 14:30:00,44.97,45.09,44.96,45.05,284513.0,36.8927,36.9911,36.8845,36.9583,284513.0
2015-10-23 15:00:00,45.05,45.08,44.95,44.99,659107.0,36.9583,36.9829,36.8763,36.9091,659107.0
2015-10-23 15:30:00,44.99,45.05,44.97,45.01,868269.0,36.9091,36.9583,36.8927,36.9255,868269.0
2015-10-26 09:30:00,44.95,45.09,44.79,44.82,481851.0,36.8763,36.9911,36.745,36.7696,481851.0
2015-10-26 10:00:00,44.82,44.85,44.71,44.75,269969.0,36.7696,36.7942,36.6794,36.7122,269969.0
2015-10-26 10:30:00,44.76,44.83,44.71,44.76,330691.0,36.7204,36.7778,36.6794,36.7204,330691.0
2015-10-26 11:00:00,44.75,44.77,44.67,44.68,145096.0,36.7122,36.7286,36.6466,36.6548,145096.0
2015-10-26 11:30:00,44.67,44.76,44.67,44.73,160284.0,36.6466,36.7204,36.6466,36.6958,160284.0
2015-10-26 12:00:00,44.73,44.82,44.7,44.8,278207.0,36.6958,36.7696,36.6712,36.7532,278207.0
2015-10-26 12:30:00,44.81,44.87,44.78,44.83,256858.0,36.7614,36.8106,36.7368,36.7778,256858.0
2015-10-26 13:00:00,44.83,44.83,44.77,44.81,155883.0,36.7778,36.7778,36.7286,36.7614,155883.0
2015-10-26 13:30:00,44.82,44.84,44.74,44.74,208196.0,36.7696,36.786,36.704,36.704,208196.0
2015-10-26 14:00:00,44.75,44.78,44.69,44.69,188889.0,36.7122,36.7368,36.663,36.663,188889.0
2015-10-26 14:30:00,44.7,44.72,44.63,44.68,216502.0,36.6712,36.6876,36.6137,36.6548,216502.0
2015-10-26 15:00:00,44.68,44.71,44.66,44.7,285896.0,36.6548,36.6794,36.6383,36.6712,285896.0
2015-10-26 15:30:00,44.69,44.72,44.65,44.66,578815.0,36.663,36.6876,36.6301,36.6383,578815.0
2015-10-27 09:30:00,44.39,44.64,44.26,44.61,801458.0,36.4168,36.6219,36.3102,36.5973,801458.0
2015-10-27 10:00:00,44.6,44.67,44.34,44.38,391060.0,36.5891,36.6466,36.3758,36.4086,391060.0
2015-10-27 10:30:00,44.37,44.46,44.27,44.4,358069.0,36.4004,36.4743,36.3184,36.425,358069.0
2015-10-27 11:00:00,44.4,44.5,44.33,44.33,260131.0,36.425,36.5071,36.3676,36.3676,260131.0
2015-10-27 11:30:00,44.33,44.38,44.19,44.22,492755.0,36.3676,36.4086,36.2528,36.2774,492755.0
2015-10-27 12:00:00,44.22,44.29,44.2,44.26,202589.0,36.2774,36.3348,36.261,36.3102,202589.0
2015-10-27 12:30:00,44.26,44.36,44.2,44.21,941120.0,36.3102,36.3922,36.261,36.2692,941120.0
2015-10-27 13:00:00,44.21,44.22,44.08,44.18,505541.0,36.2692,36.2774,36.1625,36.2446,505541.0
2015-10-27 13:30:00,44.19,44.28,44.17,44.25,146398.0,36.2528,36.3266,36.2364,36.302,146398.0
2015-10-27 14:00:00,44.25,44.3,44.23,44.28,165527.0,36.302,36.343,36.2856,36.3266,165527.0
2015-10-27 14:30:00,44.27,44.35,44.27,44.35,92783.0,36.3184,36.384,36.3184,36.384,92783.0
2015-10-27 15:00:00,44.34,44.45,44.33,44.45,411105.0,36.3758,36.4661,36.3676,36.4661,411105.0
2015-10-27 15:30:00,44.45,44.47,44.36,44.46,842409.0,36.4661,36.4825,36.3922,36.4743,842409.0
2015-10-28 09:30:00,44.39,44.79,44.39,44.79,715859.0,36.4168,36.745,36.4168,36.745,715859.0
2015-10-28 10:00:00,44.79,45.04,44.78,44.93,397043.0,36.745,36.9501,36.7368,36.8599,397043.0
2015-10-28 10:30:00,44.94,45.19,44.91,45.14,654474.0,36.8681,37.0732,36.8434,37.0321,654474.0
2015-10-28 11:00:00,45.13,45.17,45.06,45.11,326691.0,37.0239,37.0567,36.9665,37.0075,326691.0
2015-10-28 11:30:00,45.11,45.19,45.09,45.15,434770.0,37.0075,37.0732,36.9911,37.0403,434770.0
2015-10-28 12:00:00,45.15,45.22,45.07,45.1,256381.0,37.0403,37.0978,36.9747,36.9993,256381.0
2015-10-28 12:30:00,45.08,45.09,44.98,44.98,262416.0,36.9829,36.9911,36.9009,36.9009,262416.0
2015-10-28 13:00:00,44.98,45.07,44.95,44.96,170139.0,36.9009,36.9747,36.8763,36.8845,170139.0
2015-10-28 13:30:00,44.95,45.14,44.93,45.13,304491.0,36.8763,37.0321,36.8599,37.0239,304491.0
2015-10-28 14:00:00,45.12,45.12,44.47,44.73,1134444.0,37.0157,37.0157,36.4825,36.6958,1134444.0
2015-10-28 14:30:00,44.72,44.88,44.57,44.84,676765.0,36.6876,36.8188,36.5645,36.786,676765.0
2015-10-28 15:00:00,44.86,45.06,44.81,44.96,590660.0,36.8024,36.9665,36.7614,36.8845,590660.0
2015-10-28 15:30:00,44.97,45.13,44.95,45.13,1476986.0,36.8927,37.0239,36.8763,37.0239,1476986.0
2015-10-29 09:30:00,44.91,45.27,44.88,45.22,922444.0,36.8434,37.1388,36.8188,37.0978,922444.0
2015-10-29 10:00:00,45.22,45.32,45.14,45.15,661748.0,37.0978,37.1798,37.0321,37.0403,661748.0
2015-10-29 10:30:00,45.15,45.23,45.03,45.06,385861.0,37.0403,37.106,36.9419,36.9665,385861.0
2015-10-29 11:00:00,45.05,45.14,45.01,45.13,219993.0,36.9583,37.0321,36.9255,37.0239,219993.0
2015-10-29 11:30:00,45.12,45.27,45.12,45.27,100695.0,37.0157,37.1388,37.0157,37.1388,100695.0
2015-10-29 12:00:00,45.28,45.29,45.14,45.24,244683.0,37.147,37.1552,37.0321,37.1142,244683.0
2015-10-29 12:30:00,45.24,45.24,45.13,45.15,104733.0,37.1142,37.1142,37.0239,37.0403,104733.0
2015-10-29 13:00:00,45.15,45.21,45.11,45.18,366358.0,37.0403,37.0896,37.0075,37.0649,366358.0
2015-10-29 13:30:00,45.19,45.2,45.07,45.08,210847.0,37.0732,37.0814,36.9747,36.9829,210847.0
2015-10-29 14:00:00,45.07,45.17,45.07,45.12,319444.0,36.9747,37.0567,36.9747,37.0157,319444.0
2015-10-29 14:30:00,45.12,45.22,45.12,45.2,77201.0,37.0157,37.0978,37.0157,37.0814,77201.0
2015-10-29 15:00:00,45.2,45.29,45.17,45.26,389473.0,37.0814,37.1552,37.0567,37.1306,389473.0
2015-10-29 15:30:00,45.26,45.29,45.17,45.2,844355.0,37.1306,37.1552,37.0567,37.0814,844355.0
2015-10-30 09:30:00,45.2,45.4,45.15,45.33,804423.0,37.0814,37.2454,37.0403,37.188,804423.0
2015-10-30 10:00:00,45.31,45.4,45.24,45.25,404477.0,37.1716,37.2454,37.1142,37.1224,404477.0
2015-10-30 10:30:00,45.26,45.35,45.24,45.26,247549.0,37.1306,37.2044,37.1142,37.1306,247549.0
2015-10-30 11:00:00,45.27,45.33,45.26,45.33,152416.0,37.1388,37.188,37.1306,37.188,152416.0
2015-10-30 11:30:00,45.33,45.45,45.28,45.38,160551.0,37.188,37.2865,37.147,37.229,160551.0
2015-10-30 12:00:00,45.39,45.51,45.36,45.45,158140.0,37.2372,37.3357,37.2126,37.2865,158140.0
2015-10-30 12:30:00,45.45,45.6,45.44,45.54,238225.0,37.2865,37.4095,37.2782,37.3603,238225.0
2015-10-30 13:00:00,45.54,45.57,45.48,45.55,265110.0,37.3603,37.3849,37.3111,37.3685,265110.0
2015-10-30 13:30:00,45.55,45.66,45.51,45.57,361132.0,37.3685,37.4587,37.3357,37.3849,361132.0
2015-10-30 14:00:00,45.57,45.62,45.51,45.55,680568.0,37.3849,37.4259,37.3357,37.3685,680568.0
2015-10-30 14:30:00,45.54,45.55,45.41,45.43,995642.0,37.3603,37.3685,37.2536,37.27,995642.0
2015-10-30 15:00:00,45.42,45.49,45.33,45.36,388051.0,37.2618,37.3193,37.188,37.2126,388051.0
2015-10-30 15:30:00,45.36,45.52,45.31,45.32,1227457.0,37.2126,37.3439,37.1716,37.1798,1227457.0
2015-11-02 09:30:00,45.35,45.4,45.24,45.38,483961.0,37.2044,37.2454,37.1142,37.229,483961.0
2015-11-02 10:00:00,45.36,45.42,45.25,45.4,365539.0,37.2126,37.2618,37.1224,37.2454,365539.0
2015-11-02 10:30:00,45.39,45.44,45.33,45.39,136570.0,37.2372,37.2782,37.188,37.2372,136570.0
2015-11-02 11:00:00,45.36,45.46,45.35,45.36,200599.0,37.2126,37.2947,37.2044,37.2126,200599.0
2015-11-02 11:30:00,45.35,45.4,45.29,45.3,227335.0,37.2044,37.2454,37.1552,37.1634,227335.0
2015-11-02 12:00:00,45.3,45.39,45.28,45.39,143330.0,37.1634,37.2372,37.147,37.2372,143330.0
2015-11-02 12:30:00,45.39,45.48,45.35,45.46,545091.0,37.2372,37.3111,37.2044,37.2947,545091.0
2015-11-02 13:00:00,45.47,45.55,45.45,45.55,121652.0,37.3029,37.3685,37.2865,37.3685,121652.0
2015-11-02 13:30:00,45.54,45.62,45.52,45.59,114665.0,37.3603,37.4259,37.3439,37.4013,114665.0
2015-11-02 14:00:00,45.6,45.68,45.57,45.66,136093.0,37.4095,37.4751,37.3849,37.4587,136093.0
2015-11-02 14:30:00,45.66,45.78,45.64,45.75,338413.0,37.4587,37.5572,37.4423,37.5326,338413.0
2015-11-02 15:00:00,45.75,45.77,45.67,45.75,1334983.0,37.5326,37.549,37.4669,37.5326,1334983.0
2015-11-02 15:30:00,45.76,45.77,45.54,45.57,3780903.0,37.5408,37.549,37.3603,37.3849,3780903.0
2015-11-03 09:30:00,45.44,45.72,45.41,45.6,837026.0,37.2782,37.508,37.2536,37.4095,837026.0
2015-11-03 10:00:00,45.6,45.81,45.54,45.79,471237.0,37.4095,37.5818,37.3603,37.5654,471237.0
2015-11-03 10:30:00,45.8,45.82,45.73,45.78,526507.0,37.5736,37.59,37.5162,37.5572,526507.0
2015-11-03 11:00:00,45.79,45.83,45.72,45.78,345637.0,37.5654,37.5982,37.508,37.5572,345637.0
2015-11-03 11:30:00,45.77,45.94,45.74,45.93,321665.0,37.549,37.6884,37.5244,37.6802,321665.0
2015-11-03 12:00:00,45.92,45.95,45.85,45.89,304801.0,37.672,37.6966,37.6146,37.6474,304801.0
2015-11-03 12:30:00,45.9,45.96,45.86,45.94,102219.0,37.6556,37.7048,37.6228,37.6884,102219.0
2015-11-03 13:00:00,45.95,46.01,45.92,45.99,203249.0,37.6966,37.7459,37.672,37.7295,203249.0
2015-11-03 13:30:00,45.99,46.03,45.95,45.99,289227.0,37.7295,37.7623,37.6966,37.7295,289227.0
2015-11-03 14:00:00,45.99,46.07,45.94,46.07,359428.0,37.7295,37.7951,37.6884,37.7951,359428.0
2015-11-03 14:30:00,46.07,46.09,45.98,46.01,211068.0,37.7951,37.8115,37.7213,37.7459,211068.0
2015-11-03 15:00:00,46.01,46.03,45.87,45.88,316359.0,37.7459,37.7623,37.631,37.6392,316359.0
2015-11-03 15:30:00,45.88,45.89,45.72,45.75,1965636.0,37.6392,37.6474,37.508,37.5326,1965636.0
2015-11-04 09:30:00,45.66,45.98,45.58,45.6,551371.0,37.4587,37.7213,37.3931,37.4095,551371.0
2015-11-04 10:00:00,45.62,45.8,45.55,45.77,290305.0,37.4259,37.5736,37.3685,37.549,290305.0
2015-11-04 10:30:00,45.77,45.86,45.63,45.67,233654.0,37.549,37.6228,37.4341,37.4669,233654.0
2015-11-04 11:00:00,45.66,45.66,45.45,45.55,286135.0,37.4587,37.4587,37.2865,37.3685,286135.0
2015-11-04 11:30:00,45.55,45.58,45.43,45.55,224289.0,37.3685,37.3931,37.27,37.3685,224289.0
2015-11-04 12:00:00,45.53,45.67,45.5,45.63,169740.0,37.3521,37.4669,37.3275,37.4341,169740.0
2015-11-04 12:30:00,45.62,45.68,45.55,45.64,353110.0,37.4259,37.4751,37.3685,37.4423,353110.0
2015-11-04 13:00:00,45.64,45.64,45.43,45.53,299981.0,37.4423,37.4423,37.27,37.3521,299981.0
2015-11-04 13:30:00,45.54,45.61,45.51,45.57,297056.0,37.3603,37.4177,37.3357,37.3849,297056.0
2015-11-04 14:00:00,45.58,45.6,45.52,45.53,155106.0,37.3931,37.4095,37.3439,37.3521,155106.0
2015-11-04 14:30:00,45.54,45.65,45.54,45.57,167102.0,37.3603,37.4505,37.3603,37.3849,167102.0
2015-11-04 15:00:00,45.58,45.58,45.49,45.52,223435.0,37.3931,37.3931,37.3193,37.3439,223435.0
2015-11-04 15:30:00,45.51,45.53,45.42,45.46,2060294.0,37.3357,37.3521,37.2618,37.2947,2060294.0
2015-11-05 09:30:00,45.38,45.38,45.11,45.2,1071464.0,37.229,37.229,37.0075,37.0814,1071464.0
2015-11-05 10:00:00,45.2,45.23,44.98,45.01,939467.0,37.0814,37.106,36.9009,36.9255,939467.0
2015-11-05 10:30:00,45.01,45.01,44.85,44.99,443036.0,36.9255,36.9255,36.7942,36.9091,443036.0
2015-11-05 11:00:00,45.0,45.03,44.94,45.02,543444.0,36.9173,36.9419,36.8681,36.9337,543444.0
2015-11-05 11:30:00,45.02,45.13,44.98,45.12,712417.0,36.9337,37.0239,36.9009,37.0157,712417.0
2015-11-05 12:00:00,45.13,45.29,45.11,45.27,204269.0,37.0239,37.1552,37.0075,37.1388,204269.0
2015-11-05 12:30:00,45.27,45.34,45.19,45.33,441873.0,37.1388,37.1962,37.0732,37.188,441873.0
2015-11-05 13:00:00,45.33,45.34,45.2,45.2,143442.0,37.188,37.1962,37.0814,37.0814,143442.0
2015-11-05 13:30:00,45.21,45.28,45.19,45.26,183415.0,37.0896,37.147,37.0732,37.1306,183415.0
2015-11-05 14:00:00,45.27,45.29,45.14,45.15,250508.0,37.1388,37.1552,37.0321,37.0403,250508.0
2015-11-05 14:30:00,45.15,45.18,45.11,45.16,350547.0,37.0403,37.0649,37.0075,37.0485,350547.0
2015-11-05 15:00:00,45.16,45.25,45.1,45.24,359783.0,37.0485,37.1224,36.9993,37.1142,359783.0
2015-11-05 15:30:00,45.23,45.28,45.13,45.21,2899200.0,37.106,37.147,37.0239,37.0896,2899200.0
2015-11-06 09:30:00,44.84,45.4,44.77,45.04,1242903.0,36.786,37.2454,36.7286,36.9501,1242903.0
2015-11-06 10:00:00,45.04,45.04,44.9,45.02,536162.0,36.9501,36.9501,36.8352,36.9337,536162.0
2015-11-06 10:30:00,45.02,45.2,45.01,45.14,386767.0,36.9337,37.0814,36.9255,37.0321,386767.0
2015-11-06 11:00:00,45.14,45.18,45.01,45.06,234160.0,37.0321,37.0649,36.9255,36.9665,234160.0
2015-11-06 11:30:00,45.06,45.26,45.06,45.18,156073.0,36.9665,37.1306,36.9665,37.0649,156073.0
2015-11-06 12:00:00,45.19,45.27,45.09,45.12,165949.0,37.0732,37.1388,36.9911,37.0157,165949.0
2015-11-06 12:30:00,45.11,45.21,45.08,45.21,82541.0,37.0075,37.0896,36.9829,37.0896,82541.0
2015-11-06 13:00:00,45.2,45.26,45.18,45.22,141975.0,37.0814,37.1306,37.0649,37.0978,141975.0
2015-11-06 13:30:00,45.22,45.27,45.16,45.23,112697.0,37.0978,37.1388,37.0485,37.106,112697.0
2015-11-06 14:00:00,45.24,45.32,45.19,45.22,383312.0,37.1142,37.1798,37.0732,37.0978,383312.0
2015-11-06 14:30:00,45.21,45.23,45.12,45.18,191770.0,37.0896,37.106,37.0157,37.0649,191770.0
2015-11-06 15:00:00,45.18,45.22,45.16,45.22,208771.0,37.0649,37.0978,37.0485,37.0978,208771.0
2015-11-06 15:30:00,45.22,45.33,45.22,45.32,598926.0,37.0978,37.188,37.0978,37.1798,598926.0
2015-11-09 09:30:00,45.12,45.32,45.08,45.09,664954.0,37.0157,37.1798,36.9829,36.9911,664954.0
2015-11-09 10:00:00,45.09,45.12,44.87,44.9,531026.0,36.9911,37.0157,36.8106,36.8352,531026.0
2015-11-09 10:30:00,44.89,44.98,44.86,44.96,874170.0,36.827,36.9009,36.8024,36.8845,874170.0
2015-11-09 11:00:00,44.95,44.96,44.64,44.66,307006.0,36.8763,36.8845,36.6219,36.6383,307006.0
2015-11-09 11:30:00,44.67,44.75,44.67,44.7,253764.0,36.6466,36.7122,36.6466,36.6712,253764.0
2015-11-09 12:00:00,44.7,44.74,44.62,44.69,217230.0,36.6712,36.704,36.6055,36.663,217230.0
2015-11-09 12:30:00,44.69,44.87,44.67,44.86,268854.0,36.663,36.8106,36.6466,36.8024,268854.0
2015-11-09 13:00:00,44.87,44.91,44.75,44.86,169965.0,36.8106,36.8434,36.7122,36.8024,169965.0
2015-11-09 13:30:00,44.86,44.97,44.83,44.91,181245.0,36.8024,36.8927,36.7778,36.8434,181245.0
2015-11-09 14:00:00,44.91,44.98,44.88,44.98,213660.0,36.8434,36.9009,36.8188,36.9009,213660.0
2015-11-09 14:30:00,44.97,45.0,44.87,44.95,199812.0,36.8927,36.9173,36.8106,36.8763,199812.0
2015-11-09 15:00:00,44.95,44.97,44.87,44.97,291388.0,36.8763,36.8927,36.8106,36.8927,291388.0
2015-11-09 15:30:00,44.96,45.12,44.96,45.02,1000745.0,36.8845,37.0157,36.8845,36.9337,1000745.0
2015-11-10 09:30:00,44.86,45.0,44.76,44.85,804685.0,36.8024,36.9173,36.7204,36.7942,804685.0
2015-11-10 10:00:00,44.85,44.86,44.49,44.51,804730.0,36.7942,36.8024,36.4989,36.5153,804730.0
2015-11-10 10:30:00,44.52,44.66,44.45,44.65,359481.0,36.5235,36.6383,36.4661,36.6301,359481.0
2015-11-10 11:00:00,44.65,44.68,44.47,44.5,277215.0,36.6301,36.6548,36.4825,36.5071,277215.0
2015-11-10 11:30:00,44.5,44.56,44.46,44.49,145405.0,36.5071,36.5563,36.4743,36.4989,145405.0
2015-11-10 12:00:00,44.49,44.64,44.46,44.57,478162.0,36.4989,36.6219,36.4743,36.5645,478162.0
2015-11-10 12:30:00,44.56,44.56,44.46,44.52,204628.0,36.5563,36.5563,36.4743,36.5235,204628.0
2015-11-10 13:00:00,44.52,44.53,44.41,44.48,194657.0,36.5235,36.5317,36.4333,36.4907,194657.0
2015-11-10 13:30:00,44.48,44.6,44.46,44.58,192767.0,36.4907,36.5891,36.4743,36.5727,192767.0
2015-11-10 14:00:00,44.57,44.59,44.54,44.57,122304.0,36.5645,36.5809,36.5399,36.5645,122304.0
2015-11-10 14:30:00,44.57,44.7,44.55,44.67,216928.0,36.5645,36.6712,36.5481,36.6466,216928.0
2015-11-10 15:00:00,44.67,44.74,44.66,44.7,162398.0,36.6466,36.704,36.6383,36.6712,162398.0
2015-11-10 15:30:00,44.7,44.71,44.63,44.71,653789.0,36.6712,36.6794,36.6137,36.6794,653789.0
2015-11-11 09:30:00,44.79,44.88,44.7,44.72,1603322.0,36.745,36.8188,36.6712,36.6876,1603322.0
2015-11-11 10:00:00,44.72,44.74,44.53,44.54,890141.0,36.6876,36.704,36.5317,36.5399,890141.0
2015-11-11 10:30:00,44.55,44.6,44.46,44.53,973988.0,36.5481,36.5891,36.4743,36.5317,973988.0
2015-11-11 11:00:00,44.53,44.56,44.47,44.49,818200.0,36.5317,36.5563,36.4825,36.4989,818200.0
2015-11-11 11:30:00,44.5,44.73,44.48,44.68,297641.0,36.5071,36.6958,36.4907,36.6548,297641.0
2015-11-11 12:00:00,44.68,44.75,44.62,44.73,97464.0,36.6548,36.7122,36.6055,36.6958,97464.0
2015-11-11 12:30:00,44.73,44.79,44.69,44.72,230072.0,36.6958,36.745,36.663,36.6876,230072.0
2015-11-11 13:00:00,44.71,44.71,44.6,44.64,138772.0,36.6794,36.6794,36.5891,36.6219,138772.0
2015-11-11 13:30:00,44.64,44.75,44.63,44.71,156599.0,36.6219,36.7122,36.6137,36.6794,156599.0
2015-11-11 14:00:00,44.71,44.78,44.69,44.78,154728.0,36.6794,36.7368,36.663,36.7368,154728.0
2015-11-11 14:30:00,44.79,44.79,44.72,44.73,100368.0,36.745,36.745,36.6876,36.6958,100368.0
2015-11-11 15:00:00,44.73,44.84,44.72,44.84,239393.0,36.6958,36.786,36.6876,36.786,239393.0
2015-11-11 15:30:00,44.84,44.85,44.74,44.75,432210.0,36.786,36.7942,36.704,36.7122,432210.0
2015-11-12 09:30:00,44.28,44.33,44.07,44.2,1473433.0,36.3266,36.3676,36.1543,36.261,1473433.0
2015-11-12 10:00:00,44.2,44.21,44.09,44.1,1209115.0,36.261,36.2692,36.1707,36.1789,1209115.0
2015-11-12 10:30:00,44.09,44.3,44.08,44.29,678106.0,36.1707,36.343,36.1625,36.3348,678106.0
2015-11-12 11:00:00,44.3,44.34,44.05,44.06,315460.0,36.343,36.3758,36.1379,36.1461,315460.0
2015-11-12 11:30:00,44.05,44.15,44.04,44.1,368423.0,36.1379,36.22,36.1297,36.1789,368423.0
2015-11-12 12:00:00,44.1,44.12,43.97,44.0,393665.0,36.1789,36.1953,36.0723,36.0969,393665.0
2015-11-12 12:30:00,44.0,44.13,43.98,44.1,324693.0,36.0969,36.2035,36.0805,36.1789,324693.0
2015-11-12 13:00:00,44.11,44.21,44.09,44.19,193680.0,36.1871,36.2692,36.1707,36.2528,193680.0
2015-11-12 13:30:00,44.2,44.23,44.14,44.18,226989.0,36.261,36.2856,36.2117,36.2446,226989.0
2015-11-12 14:00:00,44.18,44.18,44.01,44.1,232640.0,36.2446,36.2446,36.1051,36.1789,232640.0
2015-11-12 14:30:00,44.1,44.1,43.93,43.95,346788.0,36.1789,36.1789,36.0395,36.0559,346788.0
2015-11-12 15:00:00,43.94,44.01,43.92,43.98,310757.0,36.0477,36.1051,36.0313,36.0805,310757.0
2015-11-12 15:30:00,43.98,43.99,43.84,43.86,2125406.0,36.0805,36.0887,35.9656,35.982,2125406.0
2015-11-13 09:30:00,43.81,44.09,43.8,43.87,861770.0,35.941,36.1707,35.9328,35.9902,861770.0
2015-11-13 10:00:00,43.87,43.94,43.74,43.82,1196220.0,35.9902,36.0477,35.8836,35.9492,1196220.0
2015-11-13 10:30:00,43.81,44.11,43.79,44.09,547575.0,35.941,36.1871,35.9246,36.1707,547575.0
2015-11-13 11:00:00,44.08,44.09,43.89,44.07,308221.0,36.1625,36.1707,36.0067,36.1543,308221.0
2015-11-13 11:30:00,44.06,44.35,44.05,44.34,268447.0,36.1461,36.384,36.1379,36.3758,268447.0
2015-11-13 12:00:00,44.34,44.57,44.29,44.45,384140.0,36.3758,36.5645,36.3348,36.4661,384140.0
2015-11-13 12:30:00,44.45,44.46,44.34,44.42,276953.0,36.4661,36.4743,36.3758,36.4415,276953.0
2015-11-13 13:00:00,44.42,44.44,44.28,44.39,207832.0,36.4415,36.4579,36.3266,36.4168,207832.0
2015-11-13 13:30:00,44.39,44.44,44.28,44.36,210298.0,36.4168,36.4579,36.3266,36.3922,210298.0
2015-11-13 14:00:00,44.35,44.45,44.33,44.43,293177.0,36.384,36.4661,36.3676,36.4497,293177.0
2015-11-13 14:30:00,44.43,44.47,44.34,44.38,597554.0,36.4497,36.4825,36.3758,36.4086,597554.0
2015-11-13 15:00:00,44.4,44.63,44.39,44.45,578324.0,36.425,36.6137,36.4168,36.4661,578324.0
2015-11-13 15:30:00,44.46,44.52,44.34,44.39,1084441.0,36.4743,36.5235,36.3758,36.4168,1084441.0
2015-11-16 09:30:00,44.49,44.9,44.33,44.67,1475605.0,36.4989,36.8352,36.3676,36.6466,1475605.0
2015-11-16 10:00:00,44.68,44.78,44.39,44.73,705370.0,36.6548,36.7368,36.4168,36.6958,705370.0
2015-11-16 10:30:00,44.72,44.72,44.41,44.44,323408.0,36.6876,36.6876,36.4333,36.4579,323408.0
2015-11-16 11:00:00,44.45,44.61,44.44,44.47,357758.0,36.4661,36.5973,36.4579,36.4825,357758.0
2015-11-16 11:30:00,44.47,44.61,44.47,44.49,288909.0,36.4825,36.5973,36.4825,36.4989,288909.0
2015-11-16 12:00:00,44.49,44.66,44.48,44.6,213158.0,36.4989,36.6383,36.4907,36.5891,213158.0
2015-11-16 12:30:00,44.61,44.71,44.57,44.57,285491.0,36.5973,36.6794,36.5645,36.5645,285491.0
2015-11-16 13:00:00,44.58,44.76,44.58,44.69,256031.0,36.5727,36.7204,36.5727,36.663,256031.0
2015-11-16 13:30:00,44.69,44.79,44.68,44.79,377132.0,36.663,36.745,36.6548,36.745,377132.0
2015-11-16 14:00:00,44.8,44.85,44.78,44.83,683114.0,36.7532,36.7942,36.7368,36.7778,683114.0
2015-11-16 14:30:00,44.83,44.92,44.79,44.83,518271.0,36.7778,36.8516,36.745,36.7778,518271.0
2015-11-16 15:00:00,44.83,44.98,44.81,44.94,728649.0,36.7778,36.9009,36.7614,36.8681,728649.0
2015-11-16 15:30:00,44.94,45.0,44.88,44.96,1198837.0,36.8681,36.9173,36.8188,36.8845,1198837.0
2015-11-17 09:30:00,45.05,45.13,44.84,45.02,1067383.0,36.9583,37.0239,36.786,36.9337,1067383.0
2015-11-17 10:00:00,45.03,45.16,44.85,45.14,696610.0,36.9419,37.0485,36.7942,37.0321,696610.0
2015-11-17 10:30:00,45.14,45.37,45.1,45.25,570928.0,37.0321,37.2208,36.9993,37.1224,570928.0
2015-11-17 11:00:00,45.24,45.34,45.15,45.26,427473.0,37.1142,37.1962,37.0403,37.1306,427473.0
2015-11-17 11:30:00,45.26,45.32,45.11,45.18,330251.0,37.1306,37.1798,37.0075,37.0649,330251.0
2015-11-17 12:00:00,45.17,45.32,45.08,45.26,828722.0,37.0567,37.1798,36.9829,37.1306,828722.0
2015-11-17 12:30:00,45.28,45.32,45.04,45.16,258915.0,37.147,37.1798,36.9501,37.0485,258915.0
2015-11-17 13:00:00,45.15,45.2,44.91,44.93,349394.0,37.0403,37.0814,36.8434,36.8599,349394.0
2015-11-17 13:30:00,44.93,45.0,44.85,44.96,554907.0,36.8599,36.9173,36.7942,36.8845,554907.0
2015-11-17 14:00:00,44.95,45.24,44.86,44.87,2616143.0,36.8763,37.1142,36.8024,36.8106,2616143.0
2015-11-17 14:30:00,44.86,45.19,44.8,45.01,2801966.0,36.8024,37.0732,36.7532,36.9255,2801966.0
2015-11-17 15:00:00,45.02,45.04,44.81,44.89,803481.0,36.9337,36.9501,36.7614,36.827,803481.0
2015-11-17 15:30:00,44.89,45.01,44.86,44.92,1211348.0,36.827,36.9255,36.8024,36.8516,1211348.0
2015-11-18 09:30:00,45.08,45.33,44.96,45.28,1183088.0,36.9829,37.188,36.8845,37.147,1183088.0
2015-11-18 10:00:00,45.28,45.38,45.26,45.31,403888.0,37.147,37.229,37.1306,37.1716,403888.0
2015-11-18 10:30:00,45.32,45.34,45.2,45.29,536942.0,37.1798,37.1962,37.0814,37.1552,536942.0
2015-11-18 11:00:00,45.29,45.31,45.18,45.24,419980.0,37.1552,37.1716,37.0649,37.1142,419980.0
2015-11-18 11:30:00,45.25,45.3,45.19,45.22,677815.0,37.1224,37.1634,37.0732,37.0978,677815.0
2015-11-18 12:00:00,45.21,45.25,45.14,45.23,598716.0,37.0896,37.1224,37.0321,37.106,598716.0
2015-11-18 12:30:00,45.24,45.24,45.16,45.22,143478.0,37.1142,37.1142,37.0485,37.0978,143478.0
2015-11-18 13:00:00,45.22,45.35,45.21,45.28,266879.0,37.0978,37.2044,37.0896,37.147,266879.0
2015-11-18 13:30:00,45.28,45.38,45.22,45.32,307678.0,37.147,37.229,37.0978,37.1798,307678.0
2015-11-18 14:00:00,45.32,45.56,45.27,45.42,759744.0,37.1798,37.3767,37.1388,37.2618,759744.0
2015-11-18 14:30:00,45.43,45.59,45.39,45.59,321971.0,37.27,37.4013,37.2372,37.4013,321971.0
2015-11-18 15:00:00,45.58,45.65,45.57,45.63,630017.0,37.3931,37.4505,37.3849,37.4341,630017.0
2015-11-18 15:30:00,45.62,45.76,45.6,45.71,1233399.0,37.4259,37.5408,37.4095,37.4997,1233399.0
2015-11-19 09:30:00,45.61,45.93,45.61,45.87,1556103.0,37.4177,37.6802,37.4177,37.631,1556103.0
2015-11-19 10:00:00,45.86,45.93,45.78,45.82,430058.0,37.6228,37.6802,37.5572,37.59,430058.0
2015-11-19 10:30:00,45.83,45.89,45.74,45.78,179528.0,37.5982,37.6474,37.5244,37.5572,179528.0
2015-11-19 11:00:00,45.78,45.86,45.74,45.81,310450.0,37.5572,37.6228,37.5244,37.5818,310450.0
2015-11-19 11:30:00,45.8,45.83,45.6,45.65,169722.0,37.5736,37.5982,37.4095,37.4505,169722.0
2015-11-19 12:00:00,45.66,45.69,45.59,45.62,202135.0,37.4587,37.4833,37.4013,37.4259,202135.0
2015-11-19 12:30:00,45.61,45.74,45.61,45.74,200084.0,37.4177,37.5244,37.4177,37.5244,200084.0
2015-11-19 13:00:00,45.74,45.78,45.7,45.74,180251.0,37.5244,37.5572,37.4915,37.5244,180251.0
2015-11-19 13:30:00,45.74,45.78,45.71,45.76,197380.0,37.5244,37.5572,37.4997,37.5408,197380.0
2015-11-19 14:00:00,45.76,45.76,45.69,45.71,187635.0,37.5408,37.5408,37.4833,37.4997,187635.0
2015-11-19 14:30:00,45.71,45.78,45.7,45.73,182988.0,37.4997,37.5572,37.4915,37.5162,182988.0
2015-11-19 15:00:00,45.73,45.75,45.68,45.69,232547.0,37.5162,37.5326,37.4751,37.4833,232547.0
2015-11-19 15:30:00,45.7,45.71,45.63,45.66,784176.0,37.4915,37.4997,37.4341,37.4587,784176.0
2015-11-20 09:30:00,45.78,45.99,45.7,45.84,548193.0,37.5572,37.7295,37.4915,37.6064,548193.0
2015-11-20 10:00:00,45.84,45.85,45.71,45.81,288370.0,37.6064,37.6146,37.4997,37.5818,288370.0
2015-11-20 10:30:00,45.82,45.83,45.65,45.66,375784.0,37.59,37.5982,37.4505,37.4587,375784.0
2015-11-20 11:00:00,45.65,45.77,45.65,45.67,194970.0,37.4505,37.549,37.4505,37.4669,194970.0
2015-11-20 11:30:00,45.67,45.67,45.52,45.57,160653.0,37.4669,37.4669,37.3439,37.3849,160653.0
2015-11-20 12:00:00,45.57,45.58,45.51,45.52,201591.0,37.3849,37.3931,37.3357,37.3439,201591.0
2015-11-20 12:30:00,45.52,45.58,45.52,45.57,197439.0,37.3439,37.3931,37.3439,37.3849,197439.0
2015-11-20 13:00:00,45.58,45.66,45.55,45.55,236017.0,37.3931,37.4587,37.3685,37.3685,236017.0
2015-11-20 13:30:00,45.55,45.59,45.49,45.54,170628.0,37.3685,37.4013,37.3193,37.3603,170628.0
2015-11-20 14:00:00,45.55,45.63,45.55,45.59,120238.0,37.3685,37.4341,37.3685,37.4013,120238.0
2015-11-20 14:30:00,45.59,45.6,45.48,45.48,129282.0,37.4013,37.4095,37.3111,37.3111,129282.0
2015-11-20 15:00:00,45.48,45.51,45.42,45.45,187871.0,37.3111,37.3357,37.2618,37.2865,187871.0
2015-11-20 15:30:00,45.45,45.55,45.44,45.54,586082.0,37.2865,37.3685,37.2782,37.3603,586082.0
2015-11-23 09:30:00,45.6,45.82,45.53,45.7,721512.0,37.4095,37.59,37.3521,37.4915,721512.0
2015-11-23 10:00:00,45.69,45.94,45.6,45.91,544188.0,37.4833,37.6884,37.4095,37.6638,544188.0
2015-11-23 10:30:00,45.91,45.93,45.76,45.9,368874.0,37.6638,37.6802,37.5408,37.6556,368874.0
2015-11-23 11:00:00,45.9,45.92,45.84,45.88,201085.0,37.6556,37.672,37.6064,37.6392,201085.0
2015-11-23 11:30:00,45.87,45.88,45.8,45.82,106090.0,37.631,37.6392,37.5736,37.59,106090.0
2015-11-23 12:00:00,45.82,45.83,45.71,45.72,99874.0,37.59,37.5982,37.4997,37.508,99874.0
2015-11-23 12:30:00,45.71,45.81,45.69,45.79,74835.0,37.4997,37.5818,37.4833,37.5654,74835.0
2015-11-23 13:00:00,45.79,45.8,45.71,45.73,88465.0,37.5654,37.5736,37.4997,37.5162,88465.0
2015-11-23 13:30:00,45.72,45.73,45.67,45.69,104067.0,37.508,37.5162,37.4669,37.4833,104067.0
2015-11-23 14:00:00,45.69,45.7,45.55,45.59,216032.0,37.4833,37.4915,37.3685,37.4013,216032.0
2015-11-23 14:30:00,45.58,45.59,45.51,45.54,158669.0,37.3931,37.4013,37.3357,37.3603,158669.0
2015-11-23 15:00:00,45.55,45.61,45.54,45.58,156075.0,37.3685,37.4177,37.3603,37.3931,156075.0
2015-11-23 15:30:00,45.58,45.62,45.55,45.57,535047.0,37.3931,37.4259,37.3685,37.3849,535047.0
2015-11-24 09:30:00,45.23,45.69,45.23,45.51,734537.0,37.106,37.4833,37.106,37.3357,734537.0
2015-11-24 10:00:00,45.5,45.57,45.41,45.42,560647.0,37.3275,37.3849,37.2536,37.2618,560647.0
2015-11-24 10:30:00,45.41,45.47,45.34,45.43,467487.0,37.2536,37.3029,37.1962,37.27,467487.0
2015-11-24 11:00:00,45.44,45.68,45.4,45.66,289938.0,37.2782,37.4751,37.2454,37.4587,289938.0
2015-11-24 11:30:00,45.66,45.81,45.66,45.78,417490.0,37.4587,37.5818,37.4587,37.5572,417490.0
2015-11-24 12:00:00,45.79,45.87,45.73,45.82,628954.0,37.5654,37.631,37.5162,37.59,628954.0
2015-11-24 12:30:00,45.82,45.87,45.78,45.79,275264.0,37.59,37.631,37.5572,37.5654,275264.0
2015-11-24 13:00:00,45.79,45.93,45.78,45.92,201514.0,37.5654,37.6802,37.5572,37.672,201514.0
2015-11-24 13:30:00,45.93,45.96,45.91,45.93,183872.0,37.6802,37.7048,37.6638,37.6802,183872.0
2015-11-24 14:00:00,45.95,46.04,45.89,45.92,206532.0,37.6966,37.7705,37.6474,37.672,206532.0
2015-11-24 14:30:00,45.92,46.07,45.9,46.06,183838.0,37.672,37.7951,37.6556,37.7869,183838.0
2015-11-24 15:00:00,46.06,46.09,46.01,46.02,397886.0,37.7869,37.8115,37.7459,37.7541,397886.0
2015-11-24 15:30:00,46.02,46.04,45.9,45.94,912159.0,37.7541,37.7705,37.6556,37.6884,912159.0
2015-11-25 09:30:00,45.97,45.97,45.7,45.84,447325.0,37.713,37.713,37.4915,37.6064,447325.0
2015-11-25 10:00:00,45.83,45.94,45.75,45.93,511905.0,37.5982,37.6884,37.5326,37.6802,511905.0
2015-11-25 10:30:00,45.92,46.05,45.62,45.75,798772.0,37.672,37.7787,37.4259,37.5326,798772.0
2015-11-25 11:00:00,45.74,45.86,45.69,45.81,385262.0,37.5244,37.6228,37.4833,37.5818,385262.0
2015-11-25 11:30:00,45.82,45.84,45.77,45.83,156336.0,37.59,37.6064,37.549,37.5982,156336.0
2015-11-25 12:00:00,45.83,45.85,45.78,45.83,204403.0,37.5982,37.6146,37.5572,37.5982,204403.0
2015-11-25 12:30:00,45.83,45.87,45.76,45.77,267563.0,37.5982,37.631,37.5408,37.549,267563.0
2015-11-25 13:00:00,45.77,45.81,45.7,45.72,164295.0,37.549,37.5818,37.4915,37.508,164295.0
2015-11-25 13:30:00,45.72,45.73,45.65,45.71,103426.0,37.508,37.5162,37.4505,37.4997,103426.0
2015-11-25 14:00:00,45.71,45.73,45.66,45.68,121547.0,37.4997,37.5162,37.4587,37.4751,121547.0
2015-11-25 14:30:00,45.68,45.72,45.65,45.72,93428.0,37.4751,37.508,37.4505,37.508,93428.0
2015-11-25 15:00:00,45.73,45.75,45.7,45.74,136072.0,37.5162,37.5326,37.4915,37.5244,136072.0
2015-11-25 15:30:00,45.74,45.74,45.65,45.65,402548.0,37.5244,37.5244,37.4505,37.4505,402548.0
2015-11-27 09:30:00,45.62,45.67,45.44,45.58,372269.0,37.4259,37.4669,37.2782,37.3931,372269.0
2015-11-27 10:00:00,45.57,45.58,45.41,45.56,144113.0,37.3849,37.3931,37.2536,37.3767,144113.0
2015-11-27 10:30:00,45.56,45.61,45.51,45.61,123906.0,37.3767,37.4177,37.3357,37.4177,123906.0
2015-11-27 11:00:00,45.61,45.67,45.58,45.61,132604.0,37.4177,37.4669,37.3931,37.4177,132604.0
2015-11-27 11:30:00,45.61,45.66,45.58,45.64,115980.0,37.4177,37.4587,37.3931,37.4423,115980.0
2015-11-27 12:00:00,45.65,45.7,45.61,45.7,130359.0,37.4505,37.4915,37.4177,37.4915,130359.0
2015-11-27 12:30:00,45.7,45.71,45.59,45.61,178559.0,37.4915,37.4997,37.4013,37.4177,178559.0
2015-11-30 09:30:00,45.74,45.74,45.57,45.68,557111.0,37.5244,37.5244,37.3849,37.4751,557111.0
2015-11-30 10:00:00,45.67,45.86,45.66,45.84,627687.0,37.4669,37.6228,37.4587,37.6064,627687.0
2015-11-30 10:30:00,45.84,45.94,45.82,45.87,484976.0,37.6064,37.6884,37.59,37.631,484976.0
2015-11-30 11:00:00,45.88,45.91,45.7,45.72,545084.0,37.6392,37.6638,37.4915,37.508,545084.0
2015-11-30 11:30:00,45.71,45.79,45.69,45.73,541008.0,37.4997,37.5654,37.4833,37.5162,541008.0
2015-11-30 12:00:00,45.72,45.81,45.71,45.76,353055.0,37.508,37.5818,37.4997,37.5408,353055.0
2015-11-30 12:30:00,45.77,45.78,45.72,45.73,349787.0,37.549,37.5572,37.508,37.5162,349787.0
2015-11-30 13:00:00,45.72,45.81,45.71,45.81,205861.0,37.508,37.5818,37.4997,37.5818,205861.0
2015-11-30 13:30:00,45.81,45.86,45.79,45.84,192873.0,37.5818,37.6228,37.5654,37.6064,192873.0
2015-11-30 14:00:00,45.83,45.84,45.76,45.78,250145.0,37.5982,37.6064,37.5408,37.5572,250145.0
2015-11-30 14:30:00,45.77,45.82,45.73,45.73,257374.0,37.549,37.59,37.5162,37.5162,257374.0
2015-11-30 15:00:00,45.74,45.78,45.7,45.76,376007.0,37.5244,37.5572,37.4915,37.5408,376007.0
2015-11-30 15:30:00,45.75,45.84,45.68,45.71,1375091.0,37.5326,37.6064,37.4751,37.4997,1375091.0
2015-12-01 09:30:00,45.76,45.98,45.6,45.82,550998.0,37.5408,37.7213,37.4095,37.59,550998.0
2015-12-01 10:00:00,45.81,45.85,45.63,45.84,264344.0,37.5818,37.6146,37.4341,37.6064,264344.0
2015-12-01 10:30:00,45.84,45.9,45.77,45.82,381771.0,37.6064,37.6556,37.549,37.59,381771.0
2015-12-01 11:00:00,45.83,45.85,45.76,45.79,311454.0,37.5982,37.6146,37.5408,37.5654,311454.0
2015-12-01 11:30:00,45.79,45.81,45.72,45.76,164886.0,37.5654,37.5818,37.508,37.5408,164886.0
2015-12-01 12:00:00,45.77,45.8,45.73,45.74,201923.0,37.549,37.5736,37.5162,37.5244,201923.0
2015-12-01 12:30:00,45.74,45.81,45.72,45.78,132323.0,37.5244,37.5818,37.508,37.5572,132323.0
2015-12-01 13:00:00,45.78,45.78,45.73,45.75,115003.0,37.5572,37.5572,37.5162,37.5326,115003.0
2015-12-01 13:30:00,45.76,45.85,45.72,45.82,110418.0,37.5408,37.6146,37.508,37.59,110418.0
2015-12-01 14:00:00,45.82,45.92,45.82,45.9,180286.0,37.59,37.672,37.59,37.6556,180286.0
2015-12-01 14:30:00,45.9,45.91,45.86,45.87,111548.0,37.6556,37.6638,37.6228,37.631,111548.0
2015-12-01 15:00:00,45.88,45.95,45.86,45.94,1100297.0,37.6392,37.6966,37.6228,37.6884,1100297.0
2015-12-01 15:30:00,45.94,46.06,45.93,46.03,3387686.0,37.6884,37.7869,37.6802,37.7623,3387686.0
2015-12-02 09:30:00,45.91,46.02,45.79,45.96,365608.0,37.6638,37.7541,37.5654,37.7048,365608.0
2015-12-02 10:00:00,45.95,46.02,45.85,45.85,407546.0,37.6966,37.7541,37.6146,37.6146,407546.0
2015-12-02 10:30:00,45.86,45.94,45.83,45.83,627247.0,37.6228,37.6884,37.5982,37.5982,627247.0
2015-12-02 11:00:00,45.83,45.85,45.78,45.78,270848.0,37.5982,37.6146,37.5572,37.5572,270848.0
2015-12-02 11:30:00,45.79,45.83,45.73,45.75,179586.0,37.5654,37.5982,37.5162,37.5326,179586.0
2015-12-02 12:00:00,45.75,45.76,45.62,45.69,129409.0,37.5326,37.5408,37.4259,37.4833,129409.0
2015-12-02 12:30:00,45.7,45.76,45.67,45.7,72148.0,37.4915,37.5408,37.4669,37.4915,72148.0
2015-12-02 13:00:00,45.69,45.72,45.63,45.68,109329.0,37.4833,37.508,37.4341,37.4751,109329.0
2015-12-02 13:30:00,45.69,45.71,45.62,45.65,144311.0,37.4833,37.4997,37.4259,37.4505,144311.0
2015-12-02 14:00:00,45.65,45.65,45.47,45.49,294997.0,37.4505,37.4505,37.3029,37.3193,294997.0
2015-12-02 14:30:00,45.48,45.49,45.28,45.29,266134.0,37.3111,37.3193,37.147,37.1552,266134.0
2015-12-02 15:00:00,45.3,45.61,45.29,45.53,311470.0,37.1634,37.4177,37.1552,37.3521,311470.0
2015-12-02 15:30:00,45.53,45.56,45.37,45.44,2038160.0,37.3521,37.3767,37.2208,37.2782,2038160.0
2015-12-03 09:30:00,45.65,45.73,45.45,45.46,790817.0,37.4505,37.5162,37.2865,37.2947,790817.0
2015-12-03 10:00:00,45.46,45.47,45.22,45.31,329057.0,37.2947,37.3029,37.0978,37.1716,329057.0
2015-12-03 10:30:00,45.3,45.48,45.26,45.38,277286.0,37.1634,37.3111,37.1306,37.229,277286.0
2015-12-03 11:00:00,45.38,45.52,45.36,45.49,221907.0,37.229,37.3439,37.2126,37.3193,221907.0
2015-12-03 11:30:00,45.5,45.5,45.4,45.45,261629.0,37.3275,37.3275,37.2454,37.2865,261629.0
2015-12-03 12:00:00,45.44,45.45,45.18,45.24,260262.0,37.2782,37.2865,37.0649,37.1142,260262.0
2015-12-03 12:30:00,45.24,45.36,45.17,45.27,288841.0,37.1142,37.2126,37.0567,37.1388,288841.0
2015-12-03 13:00:00,45.27,45.37,45.25,45.37,210413.0,37.1388,37.2208,37.1224,37.2208,210413.0
2015-12-03 13:30:00,45.37,45.37,45.08,45.08,169725.0,37.2208,37.2208,36.9829,36.9829,169725.0
2015-12-03 14:00:00,45.09,45.09,44.88,44.89,335500.0,36.9911,36.9911,36.8188,36.827,335500.0
2015-12-03 14:30:00,44.89,45.01,44.79,45.0,392302.0,36.827,36.9255,36.745,36.9173,392302.0
2015-12-03 15:00:00,45.0,45.04,44.87,44.91,377551.0,36.9173,36.9501,36.8106,36.8434,377551.0
2015-12-03 15:30:00,44.9,45.06,44.84,45.04,1555551.0,36.8352,36.9665,36.786,36.9501,1555551.0
2015-12-04 09:30:00,45.13,45.41,44.99,45.26,826330.0,37.0239,37.2536,36.9091,37.1306,826330.0
2015-12-04 10:00:00,45.27,45.45,45.24,45.43,347933.0,37.1388,37.2865,37.1142,37.27,347933.0
2015-12-04 10:30:00,45.43,45.52,45.37,45.5,291747.0,37.27,37.3439,37.2208,37.3275,291747.0
2015-12-04 11:00:00,45.5,45.58,45.4,45.41,383206.0,37.3275,37.3931,37.2454,37.2536,383206.0
2015-12-04 11:30:00,45.4,45.49,45.4,45.45,161813.0,37.2454,37.3193,37.2454,37.2865,161813.0
2015-12-04 12:00:00,45.44,45.48,45.37,45.39,153740.0,37.2782,37.3111,37.2208,37.2372,153740.0
2015-12-04 12:30:00,45.38,45.59,45.38,45.58,239861.0,37.229,37.4013,37.229,37.3931,239861.0
2015-12-04 13:00:00,45.59,45.71,45.58,45.7,207043.0,37.4013,37.4997,37.3931,37.4915,207043.0
2015-12-04 13:30:00,45.7,45.76,45.64,45.75,167428.0,37.4915,37.5408,37.4423,37.5326,167428.0
2015-12-04 14:00:00,45.75,45.79,45.7,45.77,200549.0,37.5326,37.5654,37.4915,37.549,200549.0
2015-12-04 14:30:00,45.78,45.91,45.75,45.91,332960.0,37.5572,37.6638,37.5326,37.6638,332960.0
2015-12-04 15:00:00,45.91,45.94,45.84,45.87,415136.0,37.6638,37.6884,37.6064,37.631,415136.0
2015-12-04 15:30:00,45.87,45.87,45.77,45.81,1440423.0,37.631,37.631,37.549,37.5818,1440423.0
2015-12-07 09:30:00,45.57,45.79,45.19,45.2,574753.0,37.3849,37.5654,37.0732,37.0814,574753.0
2015-12-07 10:00:00,45.19,45.2,44.98,45.01,394067.0,37.0732,37.0814,36.9009,36.9255,394067.0
2015-12-07 10:30:00,45.01,45.01,44.79,44.88,534210.0,36.9255,36.9255,36.745,36.8188,534210.0
2015-12-07 11:00:00,44.87,44.9,44.71,44.74,344017.0,36.8106,36.8352,36.6794,36.704,344017.0
2015-12-07 11:30:00,44.75,45.06,44.75,45.04,209355.0,36.7122,36.9665,36.7122,36.9501,209355.0
2015-12-07 12:00:00,45.03,45.03,44.89,44.91,205122.0,36.9419,36.9419,36.827,36.8434,205122.0
2015-12-07 12:30:00,44.91,44.92,44.85,44.89,170947.0,36.8434,36.8516,36.7942,36.827,170947.0
2015-12-07 13:00:00,44.89,44.98,44.85,44.96,172916.0,36.827,36.9009,36.7942,36.8845,172916.0
2015-12-07 13:30:00,44.95,44.95,44.81,44.91,362589.0,36.8763,36.8763,36.7614,36.8434,362589.0
2015-12-07 14:00:00,44.91,44.96,44.88,44.93,182553.0,36.8434,36.8845,36.8188,36.8599,182553.0
2015-12-07 14:30:00,44.94,44.97,44.89,44.91,128980.0,36.8681,36.8927,36.827,36.8434,128980.0
2015-12-07 15:00:00,44.91,44.95,44.82,44.94,245365.0,36.8434,36.8763,36.7696,36.8681,245365.0
2015-12-07 15:30:00,44.93,45.07,44.88,45.02,1169123.0,36.8599,36.9747,36.8188,36.9337,1169123.0
2015-12-08 09:30:00,44.53,44.61,44.09,44.27,1191398.0,36.5317,36.5973,36.1707,36.3184,1191398.0
2015-12-08 10:00:00,44.27,44.44,44.27,44.33,851439.0,36.3184,36.4579,36.3184,36.3676,851439.0
2015-12-08 10:30:00,44.32,44.64,44.27,44.62,673678.0,36.3594,36.6219,36.3184,36.6055,673678.0
2015-12-08 11:00:00,44.63,44.91,44.59,44.6,994636.0,36.6137,36.8434,36.5809,36.5891,994636.0
2015-12-08 11:30:00,44.59,44.62,44.53,44.56,216062.0,36.5809,36.6055,36.5317,36.5563,216062.0
2015-12-08 12:00:00,44.57,44.59,44.43,44.48,167885.0,36.5645,36.5809,36.4497,36.4907,167885.0
2015-12-08 12:30:00,44.47,44.47,44.35,44.44,178553.0,36.4825,36.4825,36.384,36.4579,178553.0
2015-12-08 13:00:00,44.44,44.44,44.2,44.27,194793.0,36.4579,36.4579,36.261,36.3184,194793.0
2015-12-08 13:30:00,44.28,44.35,44.27,44.32,168976.0,36.3266,36.384,36.3184,36.3594,168976.0
2015-12-08 14:00:00,44.33,44.44,44.31,44.34,220439.0,36.3676,36.4579,36.3512,36.3758,220439.0
2015-12-08 14:30:00,44.34,44.37,44.25,44.26,236410.0,36.3758,36.4004,36.302,36.3102,236410.0
2015-12-08 15:00:00,44.25,44.26,44.1,44.13,352720.0,36.302,36.3102,36.1789,36.2035,352720.0
2015-12-08 15:30:00,44.13,44.22,44.09,44.14,1262011.0,36.2035,36.2774,36.1707,36.2117,1262011.0
2015-12-09 09:30:00,45.29,45.86,45.09,45.83,2076897.0,37.1552,37.6228,36.9911,37.5982,2076897.0
2015-12-09 10:00:00,45.82,45.99,45.76,45.78,2031687.0,37.59,37.7295,37.5408,37.5572,2031687.0
2015-12-09 10:30:00,45.79,46.06,45.79,45.94,999095.0,37.5654,37.7869,37.5654,37.6884,999095.0
2015-12-09 11:00:00,45.95,45.99,45.78,45.83,618326.0,37.6966,37.7295,37.5572,37.5982,618326.0
2015-12-09 11:30:00,45.83,45.87,45.53,45.6,1006529.0,37.5982,37.631,37.3521,37.4095,1006529.0
2015-12-09 12:00:00,45.59,45.65,45.27,45.31,470913.0,37.4013,37.4505,37.1388,37.1716,470913.0
2015-12-09 12:30:00,45.3,45.31,45.01,45.17,626557.0,37.1634,37.1716,36.9255,37.0567,626557.0
2015-12-09 13:00:00,45.17,45.39,45.1,45.32,763073.0,37.0567,37.2372,36.9993,37.1798,763073.0
2015-12-09 13:30:00,45.33,45.49,45.26,45.41,523590.0,37.188,37.3193,37.1306,37.2536,523590.0
2015-12-09 14:00:00,45.41,45.43,45.28,45.33,346065.0,37.2536,37.27,37.147,37.188,346065.0
2015-12-09 14:30:00,45.33,45.39,45.26,45.3,292725.0,37.188,37.2372,37.1306,37.1634,292725.0
2015-12-09 15:00:00,45.29,45.51,45.27,45.48,485073.0,37.1552,37.3357,37.1388,37.3111,485073.0
2015-12-09 15:30:00,45.49,45.57,45.42,45.5,1783320.0,37.3193,37.3849,37.2618,37.3275,1783320.0
2015-12-10 09:30:00,45.2,45.57,45.2,45.34,852125.0,37.0814,37.3849,37.0814,37.1962,852125.0
2015-12-10 10:00:00,45.34,45.44,45.17,45.26,409564.0,37.1962,37.2782,37.0567,37.1306,409564.0
2015-12-10 10:30:00,45.26,45.44,45.13,45.4,401981.0,37.1306,37.2782,37.0239,37.2454,401981.0
2015-12-10 11:00:00,45.4,45.44,45.18,45.18,268725.0,37.2454,37.2782,37.0649,37.0649,268725.0
2015-12-10 11:30:00,45.18,45.2,45.03,45.07,198347.0,37.0649,37.0814,36.9419,36.9747,198347.0
2015-12-10 12:00:00,45.07,45.1,44.84,44.99,214739.0,36.9747,36.9993,36.786,36.9091,214739.0
2015-12-10 12:30:00,45.0,45.13,44.92,45.12,268001.0,36.9173,37.0239,36.8516,37.0157,268001.0
2015-12-10 13:00:00,45.12,45.24,45.07,45.19,133869.0,37.0157,37.1142,36.9747,37.0732,133869.0
2015-12-10 13:30:00,45.19,45.37,45.19,45.3,155017.0,37.0732,37.2208,37.0732,37.1634,155017.0
2015-12-10 14:00:00,45.3,45.48,45.24,45.48,240208.0,37.1634,37.3111,37.1142,37.3111,240208.0
2015-12-10 14:30:00,45.49,45.49,45.32,45.37,254119.0,37.3193,37.3193,37.1798,37.2208,254119.0
2015-12-10 15:00:00,45.37,45.38,45.12,45.24,322311.0,37.2208,37.229,37.0157,37.1142,322311.0
2015-12-10 15:30:00,45.24,45.25,45.07,45.16,1367261.0,37.1142,37.1224,36.9747,37.0485,1367261.0
2015-12-11 09:30:00,43.97,44.22,43.97,44.02,1256908.0,36.0723,36.2774,36.0723,36.1133,1256908.0
2015-12-11 10:00:00,44.02,44.34,44.0,44.32,573798.0,36.1133,36.3758,36.0969,36.3594,573798.0
2015-12-11 10:30:00,44.31,44.47,44.28,44.29,403083.0,36.3512,36.4825,36.3266,36.3348,403083.0
2015-12-11 11:00:00,44.28,44.37,44.24,44.25,283833.0,36.3266,36.4004,36.2938,36.302,283833.0
2015-12-11 11:30:00,44.25,44.37,44.17,44.19,312819.0,36.302,36.4004,36.2364,36.2528,312819.0
2015-12-11 12:00:00,44.19,44.22,44.03,44.08,777157.0,36.2528,36.2774,36.1215,36.1625,777157.0
2015-12-11 12:30:00,44.08,44.15,44.04,44.1,783891.0,36.1625,36.22,36.1297,36.1789,783891.0
2015-12-11 13:00:00,44.1,44.22,44.07,44.07,506692.0,36.1789,36.2774,36.1543,36.1543,506692.0
2015-12-11 13:30:00,44.08,44.2,44.05,44.13,573158.0,36.1625,36.261,36.1379,36.2035,573158.0
2015-12-11 14:00:00,44.13,44.3,44.13,44.21,455851.0,36.2035,36.343,36.2035,36.2692,455851.0
2015-12-11 14:30:00,44.21,44.22,44.14,44.18,424179.0,36.2692,36.2774,36.2117,36.2446,424179.0
2015-12-11 15:00:00,44.18,44.2,43.96,44.04,898906.0,36.2446,36.261,36.0641,36.1297,898906.0
2015-12-11 15:30:00,44.04,44.04,43.88,43.97,1745169.0,36.1297,36.1297,35.9984,36.0723,1745169.0
2015-12-14 09:30:00,43.71,43.86,43.28,43.32,1000367.0,35.859,35.982,35.5062,35.539,1000367.0
2015-12-14 10:00:00,43.32,43.54,43.05,43.06,1855294.0,35.539,35.7195,35.3175,35.3257,1855294.0
2015-12-14 10:30:00,43.06,43.31,43.0,43.24,887561.0,35.3257,35.5308,35.2765,35.4734,887561.0
2015-12-14 11:00:00,43.24,43.24,42.98,43.09,427614.0,35.4734,35.4734,35.2601,35.3503,427614.0
2015-12-14 11:30:00,43.09,43.17,42.97,43.16,650404.0,35.3503,35.416,35.2519,35.4078,650404.0
2015-12-14 12:00:00,43.16,43.41,43.1,43.41,480487.0,35.4078,35.6129,35.3585,35.6129,480487.0
2015-12-14 12:30:00,43.42,43.5,43.29,43.49,245563.0,35.6211,35.6867,35.5144,35.6785,245563.0
2015-12-14 13:00:00,43.5,43.55,43.31,43.33,284255.0,35.6867,35.7277,35.5308,35.5472,284255.0
2015-12-14 13:30:00,43.34,43.35,43.16,43.21,188269.0,35.5554,35.5636,35.4078,35.4488,188269.0
2015-12-14 14:00:00,43.21,43.34,43.15,43.2,288185.0,35.4488,35.5554,35.3996,35.4406,288185.0
2015-12-14 14:30:00,43.19,43.35,43.14,43.27,278780.0,35.4324,35.5636,35.3914,35.498,278780.0
2015-12-14 15:00:00,43.26,43.27,43.12,43.16,302998.0,35.4898,35.498,35.375,35.4078,302998.0
2015-12-14 15:30:00,43.16,43.37,43.12,43.37,1450292.0,35.4078,35.5801,35.375,35.5801,1450292.0
2015-12-15 09:30:00,43.8,44.06,43.75,43.8,697527.0,35.9328,36.1461,35.8918,35.9328,697527.0
2015-12-15 10:00:00,43.8,43.82,43.66,43.75,544432.0,35.9328,35.9492,35.818,35.8918,544432.0
2015-12-15 10:30:00,43.74,43.8,43.6,43.68,270354.0,35.8836,35.9328,35.7687,35.8344,270354.0
2015-12-15 11:00:00,43.68,43.74,43.61,43.71,273114.0,35.8344,35.8836,35.7769,35.859,273114.0
2015-12-15 11:30:00,43.71,43.74,43.55,43.63,294342.0,35.859,35.8836,35.7277,35.7934,294342.0
2015-12-15 12:00:00,43.62,43.78,43.61,43.76,384915.0,35.7851,35.9164,35.7769,35.9,384915.0
2015-12-15 12:30:00,43.75,43.91,43.75,43.78,351130.0,35.8918,36.0231,35.8918,35.9164,351130.0
2015-12-15 13:00:00,43.77,43.8,43.63,43.64,205449.0,35.9082,35.9328,35.7934,35.8016,205449.0
2015-12-15 13:30:00,43.63,43.73,43.58,43.72,173756.0,35.7934,35.8754,35.7523,35.8672,173756.0
2015-12-15 14:00:00,43.72,43.78,43.66,43.71,189722.0,35.8672,35.9164,35.818,35.859,189722.0
2015-12-15 14:30:00,43.71,43.74,43.66,43.68,219209.0,35.859,35.8836,35.818,35.8344,219209.0
2015-12-15 15:00:00,43.68,43.69,43.55,43.59,370482.0,35.8344,35.8426,35.7277,35.7605,370482.0
2015-12-15 15:30:00,43.59,43.63,43.5,43.59,838281.0,35.7605,35.7934,35.6867,35.7605,838281.0
2015-12-16 09:30:00,43.83,44.02,43.77,43.91,648211.0,35.9574,36.1133,35.9082,36.0231,648211.0
2015-12-16 10:00:00,43.91,43.95,43.77,43.77,488995.0,36.0231,36.0559,35.9082,35.9082,488995.0
2015-12-16 10:30:00,43.77,43.79,43.52,43.53,570391.0,35.9082,35.9246,35.7031,35.7113,570391.0
2015-12-16 11:00:00,43.53,43.56,43.25,43.26,393245.0,35.7113,35.7359,35.4816,35.4898,393245.0
2015-12-16 11:30:00,43.26,43.41,43.25,43.36,428823.0,35.4898,35.6129,35.4816,35.5718,428823.0
2015-12-16 12:00:00,43.37,43.43,43.32,43.34,264353.0,35.5801,35.6293,35.539,35.5554,264353.0
2015-12-16 12:30:00,43.34,43.39,43.32,43.32,288548.0,35.5554,35.5965,35.539,35.539,288548.0
2015-12-16 13:00:00,43.33,43.46,43.3,43.43,306103.0,35.5472,35.6539,35.5226,35.6293,306103.0
2015-12-16 13:30:00,43.44,43.7,43.36,43.68,603829.0,35.6375,35.8508,35.5718,35.8344,603829.0
2015-12-16 14:00:00,43.65,43.78,43.23,43.53,1012422.0,35.8098,35.9164,35.4652,35.7113,1012422.0
2015-12-16 14:30:00,43.52,43.84,43.44,43.84,931204.0,35.7031,35.9656,35.6375,35.9656,931204.0
2015-12-16 15:00:00,43.84,43.9,43.7,43.9,623328.0,35.9656,36.0149,35.8508,36.0149,623328.0
2015-12-16 15:30:00,43.89,44.09,43.87,44.04,1177901.0,36.0067,36.1707,35.9902,36.1297,1177901.0
2015-12-17 09:30:00,44.12,44.12,43.61,43.88,638073.0,36.1953,36.1953,35.7769,35.9984,638073.0
2015-12-17 10:00:00,43.87,43.87,43.63,43.7,737661.0,35.9902,35.9902,35.7934,35.8508,737661.0
2015-12-17 10:30:00,43.7,43.71,43.38,43.43,544503.0,35.8508,35.859,35.5883,35.6293,544503.0
2015-12-17 11:00:00,43.43,43.51,43.36,43.45,637849.0,35.6293,35.6949,35.5718,35.6457,637849.0
2015-12-17 11:30:00,43.45,43.63,43.39,43.55,775720.0,35.6457,35.7934,35.5965,35.7277,775720.0
2015-12-17 12:00:00,43.55,43.61,43.46,43.53,304401.0,35.7277,35.7769,35.6539,35.7113,304401.0
2015-12-17 12:30:00,43.52,43.55,43.35,43.48,346085.0,35.7031,35.7277,35.5636,35.6703,346085.0
2015-12-17 13:00:00,43.47,43.53,43.43,43.47,710370.0,35.6621,35.7113,35.6293,35.6621,710370.0
2015-12-17 13:30:00,43.47,43.63,43.44,43.58,424389.0,35.6621,35.7934,35.6375,35.7523,424389.0
2015-12-17 14:00:00,43.59,43.63,43.49,43.51,310117.0,35.7605,35.7934,35.6785,35.6949,310117.0
2015-12-17 14:30:00,43.51,43.56,43.41,43.47,363968.0,35.6949,35.7359,35.6129,35.6621,363968.0
2015-12-17 15:00:00,43.47,43.5,43.35,43.44,516812.0,35.6621,35.6867,35.5636,35.6375,516812.0
2015-12-17 15:30:00,43.45,43.52,43.17,43.18,2190727.0,35.6457,35.7031,35.416,35.4242,2190727.0
2015-12-18 09:30:00,42.76,42.94,42.7,42.88,1241651.0,35.346,35.4948,35.2964,35.4452,1241651.0
2015-12-18 10:00:00,42.88,43.05,42.77,42.97,497852.0,35.4452,35.5857,35.3543,35.5196,497852.0
2015-12-18 10:30:00,42.97,43.0,42.83,42.92,680608.0,35.5196,35.5444,35.4039,35.4783,680608.0
2015-12-18 11:00:00,42.92,43.0,42.82,42.87,589765.0,35.4783,35.5444,35.3956,35.437,589765.0
2015-12-18 11:30:00,42.88,42.92,42.79,42.8,858526.0,35.4452,35.4783,35.3708,35.3791,858526.0
2015-12-18 12:00:00,42.8,42.83,42.68,42.73,958027.0,35.3791,35.4039,35.2799,35.3212,958027.0
2015-12-18 12:30:00,42.72,42.74,42.64,42.69,323938.0,35.313,35.3295,35.2468,35.2882,323938.0
2015-12-18 13:00:00,42.7,42.81,42.66,42.66,578042.0,35.2964,35.3874,35.2634,35.2634,578042.0
2015-12-18 13:30:00,42.67,42.7,42.57,42.61,1077100.0,35.2716,35.2964,35.189,35.222,1077100.0
2015-12-18 14:00:00,42.61,42.73,42.59,42.72,1001047.0,35.222,35.3212,35.2055,35.313,1001047.0
2015-12-18 14:30:00,42.73,42.73,42.52,42.54,813999.0,35.3212,35.3212,35.1476,35.1642,813999.0
2015-12-18 15:00:00,42.54,42.6,42.4,42.48,651729.0,35.1642,35.2138,35.0484,35.1146,651729.0
2015-12-18 15:30:00,42.48,42.54,42.29,42.3,3185849.0,35.1146,35.1642,34.9575,34.9658,3185849.0
2015-12-21 09:30:00,42.56,42.77,42.41,42.5,991175.0,35.1807,35.3543,35.0567,35.1311,991175.0
2015-12-21 10:00:00,42.5,42.69,42.49,42.64,547529.0,35.1311,35.2882,35.1228,35.2468,547529.0
2015-12-21 10:30:00,42.65,42.7,42.48,42.56,488514.0,35.2551,35.2964,35.1146,35.1807,488514.0
2015-12-21 11:00:00,42.55,42.6,42.37,42.41,303786.0,35.1724,35.2138,35.0236,35.0567,303786.0
2015-12-21 11:30:00,42.4,42.4,42.29,42.39,387579.0,35.0484,35.0484,34.9575,35.0402,387579.0
2015-12-21 12:00:00,42.39,42.53,42.37,42.51,219858.0,35.0402,35.1559,35.0236,35.1394,219858.0
2015-12-21 12:30:00,42.5,42.6,42.48,42.54,267330.0,35.1311,35.2138,35.1146,35.1642,267330.0
2015-12-21 13:00:00,42.55,42.61,42.54,42.58,327364.0,35.1724,35.222,35.1642,35.1972,327364.0
2015-12-21 13:30:00,42.58,42.63,42.56,42.58,194377.0,35.1972,35.2386,35.1807,35.1972,194377.0
2015-12-21 14:00:00,42.58,42.6,42.44,42.45,173473.0,35.1972,35.2138,35.0815,35.0898,173473.0
2015-12-21 14:30:00,42.45,42.57,42.44,42.54,282368.0,35.0898,35.189,35.0815,35.1642,282368.0
2015-12-21 15:00:00,42.54,42.54,42.41,42.47,632236.0,35.1642,35.1642,35.0567,35.1063,632236.0
2015-12-21 15:30:00,42.47,42.69,42.43,42.67,853585.0,35.1063,35.2882,35.0732,35.2716,853585.0
2015-12-22 09:30:00,42.87,42.93,42.73,42.75,793833.0,35.437,35.4865,35.3212,35.3378,793833.0
2015-12-22 10:00:00,42.75,42.91,42.73,42.9,362723.0,35.3378,35.47,35.3212,35.4618,362723.0
2015-12-22 10:30:00,42.91,42.94,42.82,42.87,285137.0,35.47,35.4948,35.3956,35.437,285137.0
2015-12-22 11:00:00,42.87,42.98,42.84,42.89,271375.0,35.437,35.5279,35.4122,35.4535,271375.0
2015-12-22 11:30:00,42.89,43.01,42.89,43.01,490912.0,35.4535,35.5527,35.4535,35.5527,490912.0
2015-12-22 12:00:00,43.01,43.05,42.95,43.01,248513.0,35.5527,35.5857,35.5031,35.5527,248513.0
2015-12-22 12:30:00,43.01,43.19,43.01,43.18,227361.0,35.5527,35.7015,35.5527,35.6932,227361.0
2015-12-22 13:00:00,43.18,43.22,43.15,43.19,169991.0,35.6932,35.7263,35.6684,35.7015,169991.0
2015-12-22 13:30:00,43.19,43.31,43.15,43.29,423688.0,35.7015,35.8007,35.6684,35.7841,423688.0
2015-12-22 14:00:00,43.3,43.31,43.27,43.27,152948.0,35.7924,35.8007,35.7676,35.7676,152948.0
2015-12-22 14:30:00,43.27,43.3,43.23,43.27,278630.0,35.7676,35.7924,35.7345,35.7676,278630.0
2015-12-22 15:00:00,43.27,43.39,43.27,43.32,337872.0,35.7676,35.8668,35.7676,35.8089,337872.0
2015-12-22 15:30:00,43.32,43.35,43.12,43.19,968918.0,35.8089,35.8337,35.6436,35.7015,968918.0
2015-12-23 09:30:00,43.5,43.72,43.5,43.66,584886.0,35.9577,36.1396,35.9577,36.09,584886.0
2015-12-23 10:00:00,43.66,43.73,43.61,43.66,310972.0,36.09,36.1478,36.0486,36.09,310972.0
2015-12-23 10:30:00,43.66,43.9,43.66,43.9,383342.0,36.09,36.2884,36.09,36.2884,383342.0
2015-12-23 11:00:00,43.9,43.95,43.86,43.93,259601.0,36.2884,36.3297,36.2553,36.3132,259601.0
2015-12-23 11:30:00,43.94,44.0,43.9,43.98,225939.0,36.3214,36.371,36.2884,36.3545,225939.0
2015-12-23 12:00:00,43.99,44.09,43.99,44.0,278097.0,36.3628,36.4454,36.3628,36.371,278097.0
2015-12-23 12:30:00,44.01,44.04,43.97,44.0,306867.0,36.3793,36.4041,36.3462,36.371,306867.0
2015-12-23 13:00:00,44.0,44.08,43.98,44.08,123712.0,36.371,36.4372,36.3545,36.4372,123712.0
2015-12-23 13:30:00,44.07,44.08,44.0,44.07,172090.0,36.4289,36.4372,36.371,36.4289,172090.0
2015-12-23 14:00:00,44.08,44.18,44.06,44.17,609022.0,36.4372,36.5198,36.4206,36.5116,609022.0
2015-12-23 14:30:00,44.17,44.28,44.17,44.19,219932.0,36.5116,36.6025,36.5116,36.5281,219932.0
2015-12-23 15:00:00,44.19,44.27,44.19,44.25,247525.0,36.5281,36.5942,36.5281,36.5777,247525.0
2015-12-23 15:30:00,44.25,44.25,44.15,44.22,1865716.0,36.5777,36.5777,36.495,36.5529,1865716.0
2015-12-24 09:30:00,44.11,44.29,44.09,44.11,624736.0,36.462,36.6107,36.4454,36.462,624736.0
2015-12-24 10:00:00,44.11,44.2,44.02,44.2,575057.0,36.462,36.5363,36.3876,36.5363,575057.0
2015-12-24 10:30:00,44.2,44.2,44.09,44.13,407001.0,36.5363,36.5363,36.4454,36.4785,407001.0
2015-12-24 11:00:00,44.14,44.2,44.13,44.2,399900.0,36.4868,36.5363,36.4785,36.5363,399900.0
2015-12-24 11:30:00,44.2,44.22,44.14,44.16,352385.0,36.5363,36.5529,36.4868,36.5033,352385.0
2015-12-24 12:00:00,44.16,44.26,44.12,44.26,543932.0,36.5033,36.5859,36.4702,36.5859,543932.0
2015-12-24 12:30:00,44.27,44.29,44.12,44.12,624633.0,36.5942,36.6107,36.4702,36.4702,624633.0
2015-12-28 09:30:00,43.92,43.92,43.7,43.71,580491.0,36.3049,36.3049,36.123,36.1313,580491.0
2015-12-28 10:00:00,43.7,43.7,43.54,43.66,517870.0,36.123,36.123,35.9908,36.09,517870.0
2015-12-28 10:30:00,43.66,43.7,43.56,43.61,359942.0,36.09,36.123,36.0073,36.0486,359942.0
2015-12-28 11:00:00,43.61,43.66,43.55,43.57,195501.0,36.0486,36.09,35.999,36.0156,195501.0
2015-12-28 11:30:00,43.58,43.76,43.56,43.72,261945.0,36.0238,36.1726,36.0073,36.1396,261945.0
2015-12-28 12:00:00,43.7,43.77,43.67,43.73,234484.0,36.123,36.1809,36.0982,36.1478,234484.0
2015-12-28 12:30:00,43.73,43.75,43.66,43.67,221728.0,36.1478,36.1644,36.09,36.0982,221728.0
2015-12-28 13:00:00,43.67,43.8,43.67,43.77,152337.0,36.0982,36.2057,36.0982,36.1809,152337.0
2015-12-28 13:30:00,43.78,43.85,43.71,43.72,204849.0,36.1892,36.247,36.1313,36.1396,204849.0
2015-12-28 14:00:00,43.71,43.75,43.68,43.75,179008.0,36.1313,36.1644,36.1065,36.1644,179008.0
2015-12-28 14:30:00,43.75,43.79,43.72,43.77,153682.0,36.1644,36.1974,36.1396,36.1809,153682.0
2015-12-28 15:00:00,43.78,43.79,43.69,43.76,368340.0,36.1892,36.1974,36.1148,36.1726,368340.0
2015-12-28 15:30:00,43.76,43.8,43.73,43.78,484966.0,36.1726,36.2057,36.1478,36.1892,484966.0
2015-12-29 09:30:00,44.05,44.35,44.05,44.29,542210.0,36.4124,36.6603,36.4124,36.6107,542210.0
2015-12-29 10:00:00,44.29,44.32,44.14,44.19,232021.0,36.6107,36.6355,36.4868,36.5281,232021.0
2015-12-29 10:30:00,44.2,44.21,44.03,44.05,202522.0,36.5363,36.5446,36.3958,36.4124,202522.0
2015-12-29 11:00:00,44.05,44.14,44.03,44.12,136867.0,36.4124,36.4868,36.3958,36.4702,136867.0
2015-12-29 11:30:00,44.11,44.15,44.03,44.08,198059.0,36.462,36.495,36.3958,36.4372,198059.0
2015-12-29 12:00:00,44.08,44.14,44.06,44.12,132632.0,36.4372,36.4868,36.4206,36.4702,132632.0
2015-12-29 12:30:00,44.11,44.12,44.04,44.09,134722.0,36.462,36.4702,36.4041,36.4454,134722.0
2015-12-29 13:00:00,44.09,44.19,44.06,44.18,161504.0,36.4454,36.5281,36.4206,36.5198,161504.0
2015-12-29 13:30:00,44.18,44.27,44.15,44.25,220316.0,36.5198,36.5942,36.495,36.5777,220316.0
2015-12-29 14:00:00,44.25,44.3,44.22,44.25,218380.0,36.5777,36.619,36.5529,36.5777,218380.0
2015-12-29 14:30:00,44.25,44.28,44.18,44.28,206090.0,36.5777,36.6025,36.5198,36.6025,206090.0
2015-12-29 15:00:00,44.28,44.37,44.28,44.34,369624.0,36.6025,36.6769,36.6025,36.6521,369624.0
2015-12-29 15:30:00,44.34,44.35,44.2,44.23,796898.0,36.6521,36.6603,36.5363,36.5611,796898.0
2015-12-30 09:30:00,44.07,44.16,43.96,44.12,273631.0,36.4289,36.5033,36.338,36.4702,273631.0
2015-12-30 10:00:00,44.12,44.21,44.05,44.06,285127.0,36.4702,36.5446,36.4124,36.4206,285127.0
2015-12-30 10:30:00,44.05,44.1,44.01,44.08,195945.0,36.4124,36.4537,36.3793,36.4372,195945.0
2015-12-30 11:00:00,44.08,44.15,44.07,44.14,144435.0,36.4372,36.495,36.4289,36.4868,144435.0
2015-12-30 11:30:00,44.13,44.13,44.06,44.08,145417.0,36.4785,36.4785,36.4206,36.4372,145417.0
2015-12-30 12:00:00,44.09,44.09,44.03,44.05,127378.0,36.4454,36.4454,36.3958,36.4124,127378.0
2015-12-30 12:30:00,44.04,44.04,43.91,43.92,90115.0,36.4041,36.4041,36.2966,36.3049,90115.0
2015-12-30 13:00:00,43.93,43.97,43.84,43.86,142493.0,36.3132,36.3462,36.2388,36.2553,142493.0
2015-12-30 13:30:00,43.86,43.91,43.85,43.88,155560.0,36.2553,36.2966,36.247,36.2718,155560.0
2015-12-30 14:00:00,43.89,43.9,43.83,43.84,124134.0,36.2801,36.2884,36.2305,36.2388,124134.0
2015-12-30 14:30:00,43.83,43.87,43.81,43.85,85310.0,36.2305,36.2636,36.214,36.247,85310.0
2015-12-30 15:00:00,43.86,43.92,43.85,43.91,128625.0,36.2553,36.3049,36.247,36.2966,128625.0
2015-12-30 15:30:00,43.9,43.91,43.74,43.79,1264258.0,36.2884,36.2966,36.1561,36.1974,1264258.0
2015-12-31 09:30:00,43.7,43.86,43.45,43.68,712356.0,36.123,36.2553,35.9164,36.1065,712356.0
2015-12-31 10:00:00,43.67,43.73,43.61,43.64,275090.0,36.0982,36.1478,36.0486,36.0734,275090.0
2015-12-31 10:30:00,43.64,43.64,43.54,43.62,211432.0,36.0734,36.0734,35.9908,36.0569,211432.0
2015-12-31 11:00:00,43.63,43.69,43.61,43.67,315109.0,36.0652,36.1148,36.0486,36.0982,315109.0
2015-12-31 11:30:00,43.66,43.83,43.63,43.81,283583.0,36.09,36.2305,36.0652,36.214,283583.0
2015-12-31 12:00:00,43.82,43.92,43.77,43.9,278417.0,36.2222,36.3049,36.1809,36.2884,278417.0
2015-12-31 12:30:00,43.9,43.93,43.83,43.83,147311.0,36.2884,36.3132,36.2305,36.2305,147311.0
2015-12-31 13:00:00,43.82,43.85,43.7,43.77,200394.0,36.2222,36.247,36.123,36.1809,200394.0
2015-12-31 13:30:00,43.77,43.82,43.73,43.81,137207.0,36.1809,36.2222,36.1478,36.214,137207.0
2015-12-31 14:00:00,43.82,43.83,43.64,43.66,131485.0,36.2222,36.2305,36.0734,36.09,131485.0
2015-12-31 14:30:00,43.66,43.68,43.59,43.62,233379.0,36.09,36.1065,36.0321,36.0569,233379.0
2015-12-31 15:00:00,43.62,43.64,43.54,43.57,473233.0,36.0569,36.0734,35.9908,36.0156,473233.0
2015-12-31 15:30:00,43.57,43.66,43.44,43.44,851781.0,36.0156,36.09,35.9081,35.9081,851781.0
2016-01-04 09:30:00,42.72,42.86,42.51,42.56,1710728.0,35.313,35.4287,35.1394,35.1807,1710728.0
2016-01-04 10:00:00,42.56,42.7,42.43,42.57,1232440.0,35.1807,35.2964,35.0732,35.189,1232440.0
2016-01-04 10:30:00,42.56,42.56,42.37,42.39,673675.0,35.1807,35.1807,35.0236,35.0402,673675.0
2016-01-04 11:00:00,42.39,42.41,42.25,42.41,783791.0,35.0402,35.0567,34.9245,35.0567,783791.0
2016-01-04 11:30:00,42.41,42.46,42.35,42.44,394085.0,35.0567,35.098,35.0071,35.0815,394085.0
2016-01-04 12:00:00,42.43,42.48,42.35,42.43,215793.0,35.0732,35.1146,35.0071,35.0732,215793.0
2016-01-04 12:30:00,42.43,42.56,42.37,42.5,380214.0,35.0732,35.1807,35.0236,35.1311,380214.0
2016-01-04 13:00:00,42.5,42.68,42.47,42.63,350189.0,35.1311,35.2799,35.1063,35.2386,350189.0
2016-01-04 13:30:00,42.62,42.75,42.6,42.65,349466.0,35.2303,35.3378,35.2138,35.2551,349466.0
2016-01-04 14:00:00,42.65,42.65,42.53,42.61,305142.0,35.2551,35.2551,35.1559,35.222,305142.0
2016-01-04 14:30:00,42.61,42.62,42.45,42.49,1120059.0,35.222,35.2303,35.0898,35.1228,1120059.0
2016-01-04 15:00:00,42.49,42.49,42.36,42.42,1343956.0,35.1228,35.1228,35.0154,35.065,1343956.0
2016-01-04 15:30:00,42.42,42.76,42.41,42.73,2430396.0,35.065,35.346,35.0567,35.3212,2430396.0
2016-01-05 09:30:00,42.92,42.92,42.46,42.48,1503496.0,35.4783,35.4783,35.098,35.1146,1503496.0
2016-01-05 10:00:00,42.48,42.65,42.44,42.53,531848.0,35.1146,35.2551,35.0815,35.1559,531848.0
2016-01-05 10:30:00,42.52,42.77,42.45,42.72,542599.0,35.1476,35.3543,35.0898,35.313,542599.0
2016-01-05 11:00:00,42.72,42.73,42.49,42.52,547768.0,35.313,35.3212,35.1228,35.1476,547768.0
2016-01-05 11:30:00,42.51,42.61,42.49,42.57,298983.0,35.1394,35.222,35.1228,35.189,298983.0
2016-01-05 12:00:00,42.57,42.57,42.4,42.51,425470.0,35.189,35.189,35.0484,35.1394,425470.0
2016-01-05 12:30:00,42.5,42.54,42.44,42.54,257560.0,35.1311,35.1642,35.0815,35.1642,257560.0
2016-01-05 13:00:00,42.55,42.6,42.51,42.56,306742.0,35.1724,35.2138,35.1394,35.1807,306742.0
2016-01-05 13:30:00,42.56,42.72,42.53,42.65,350953.0,35.1807,35.313,35.1559,35.2551,350953.0
2016-01-05 14:00:00,42.65,42.77,42.6,42.73,388055.0,35.2551,35.3543,35.2138,35.3212,388055.0
2016-01-05 14:30:00,42.73,42.74,42.66,42.7,265716.0,35.3212,35.3295,35.2634,35.2964,265716.0
2016-01-05 15:00:00,42.69,42.7,42.61,42.67,428114.0,35.2882,35.2964,35.222,35.2716,428114.0
2016-01-05 15:30:00,42.67,42.75,42.62,42.72,1224151.0,35.2716,35.3378,35.2303,35.313,1224151.0
2016-01-06 09:30:00,42.14,42.18,41.76,41.9,1799446.0,34.8335,34.8666,34.5194,34.6351,1799446.0
2016-01-06 10:00:00,41.89,42.08,41.79,42.08,734620.0,34.6269,34.7839,34.5442,34.7839,734620.0
2016-01-06 10:30:00,42.06,42.07,41.75,41.8,436737.0,34.7674,34.7757,34.5111,34.5525,436737.0
2016-01-06 11:00:00,41.8,41.94,41.79,41.88,363368.0,34.5525,34.6682,34.5442,34.6186,363368.0
2016-01-06 11:30:00,41.88,41.9,41.66,41.66,412954.0,34.6186,34.6351,34.4367,34.4367,412954.0
2016-01-06 12:00:00,41.67,41.68,41.58,41.6,250201.0,34.445,34.4533,34.3706,34.3872,250201.0
2016-01-06 12:30:00,41.6,41.7,41.57,41.61,383090.0,34.3872,34.4698,34.3624,34.3954,383090.0
2016-01-06 13:00:00,41.61,41.66,41.54,41.59,351180.0,34.3954,34.4367,34.3376,34.3789,351180.0
2016-01-06 13:30:00,41.59,41.62,41.5,41.52,264274.0,34.3789,34.4037,34.3045,34.321,264274.0
2016-01-06 14:00:00,41.51,41.66,41.48,41.63,549950.0,34.3128,34.4367,34.288,34.4119,549950.0
2016-01-06 14:30:00,41.63,41.64,41.36,41.38,402650.0,34.4119,34.4202,34.1888,34.2053,402650.0
2016-01-06 15:00:00,41.39,41.56,41.37,41.55,757580.0,34.2136,34.3541,34.197,34.3458,757580.0
2016-01-06 15:30:00,41.55,41.66,41.54,41.61,1892233.0,34.3458,34.4367,34.3376,34.3954,1892233.0
2016-01-07 09:30:00,40.84,41.25,40.77,41.11,1342338.0,33.7589,34.0978,33.7011,33.9821,1342338.0
2016-01-07 10:00:00,41.1,41.1,40.88,41.0,600325.0,33.9738,33.9738,33.792,33.8912,600325.0
2016-01-07 10:30:00,41.0,41.23,41.0,41.17,1068655.0,33.8912,34.0813,33.8912,34.0317,1068655.0
2016-01-07 11:00:00,41.18,41.23,41.02,41.07,636869.0,34.04,34.0813,33.9077,33.949,636869.0
2016-01-07 11:30:00,41.07,41.11,40.85,40.85,959792.0,33.949,33.9821,33.7672,33.7672,959792.0
2016-01-07 12:00:00,40.85,40.95,40.85,40.9,762381.0,33.7672,33.8499,33.7672,33.8085,762381.0
2016-01-07 12:30:00,40.9,40.95,40.82,40.87,296653.0,33.8085,33.8499,33.7424,33.7837,296653.0
2016-01-07 13:00:00,40.87,40.87,40.61,40.64,491786.0,33.7837,33.7837,33.5688,33.5936,491786.0
2016-01-07 13:30:00,40.63,40.64,40.45,40.55,560315.0,33.5853,33.5936,33.4365,33.5192,560315.0
2016-01-07 14:00:00,40.55,40.57,40.42,40.44,338421.0,33.5192,33.5357,33.4117,33.4283,338421.0
2016-01-07 14:30:00,40.43,40.61,40.38,40.5,1471644.0,33.42,33.5688,33.3787,33.4779,1471644.0
2016-01-07 15:00:00,40.49,40.51,40.26,40.26,930821.0,33.4696,33.4861,33.2795,33.2795,930821.0
2016-01-07 15:30:00,40.26,40.59,40.25,40.46,1671757.0,33.2795,33.5523,33.2712,33.4448,1671757.0
2016-01-08 09:30:00,40.86,40.9,40.64,40.76,1794289.0,33.7755,33.8085,33.5936,33.6928,1794289.0
2016-01-08 10:00:00,40.76,40.77,40.54,40.66,866248.0,33.6928,33.7011,33.5109,33.6101,866248.0
2016-01-08 10:30:00,40.66,40.77,40.58,40.63,767844.0,33.6101,33.7011,33.544,33.5853,767844.0
2016-01-08 11:00:00,40.63,40.71,40.49,40.51,450936.0,33.5853,33.6515,33.4696,33.4861,450936.0
2016-01-08 11:30:00,40.51,40.55,40.33,40.54,396970.0,33.4861,33.5192,33.3374,33.5109,396970.0
2016-01-08 12:00:00,40.55,40.69,40.48,40.69,439550.0,33.5192,33.6349,33.4613,33.6349,439550.0
2016-01-08 12:30:00,40.68,40.68,40.53,40.58,248570.0,33.6267,33.6267,33.5027,33.544,248570.0
2016-01-08 13:00:00,40.58,40.64,40.39,40.43,377522.0,33.544,33.5936,33.3869,33.42,377522.0
2016-01-08 13:30:00,40.43,40.54,40.4,40.42,321832.0,33.42,33.5109,33.3952,33.4117,321832.0
2016-01-08 14:00:00,40.43,40.52,40.33,40.34,341702.0,33.42,33.4944,33.3374,33.3456,341702.0
2016-01-08 14:30:00,40.34,40.43,40.3,40.34,573565.0,33.3456,33.42,33.3126,33.3456,573565.0
2016-01-08 15:00:00,40.33,40.38,40.2,40.21,529397.0,33.3374,33.3787,33.2299,33.2382,529397.0
2016-01-08 15:30:00,40.2,40.21,39.95,40.04,1143817.0,33.2299,33.2382,33.0232,33.0976,1143817.0
2016-01-11 09:30:00,40.27,40.28,39.62,39.71,1092693.0,33.2878,33.296,32.7505,32.8249,1092693.0
2016-01-11 10:00:00,39.7,39.77,39.58,39.64,568715.0,32.8166,32.8744,32.7174,32.767,568715.0
2016-01-11 10:30:00,39.65,39.8,39.45,39.48,582187.0,32.7753,32.8992,32.6099,32.6347,582187.0
2016-01-11 11:00:00,39.47,39.6,39.39,39.56,470924.0,32.6265,32.7339,32.5603,32.7009,470924.0
2016-01-11 11:30:00,39.56,39.62,39.47,39.55,850425.0,32.7009,32.7505,32.6265,32.6926,850425.0
2016-01-11 12:00:00,39.55,39.56,39.34,39.36,437008.0,32.6926,32.7009,32.519,32.5355,437008.0
2016-01-11 12:30:00,39.36,39.42,39.33,39.38,476247.0,32.5355,32.5851,32.5107,32.5521,476247.0
2016-01-11 13:00:00,39.38,39.4,39.24,39.26,568698.0,32.5521,32.5686,32.4363,32.4529,568698.0
2016-01-11 13:30:00,39.26,39.31,39.15,39.18,493556.0,32.4529,32.4942,32.3619,32.3867,493556.0
2016-01-11 14:00:00,39.19,39.31,39.16,39.28,896478.0,32.395,32.4942,32.3702,32.4694,896478.0
2016-01-11 14:30:00,39.28,39.33,39.22,39.24,543414.0,32.4694,32.5107,32.4198,32.4363,543414.0
2016-01-11 15:00:00,39.24,39.35,39.07,39.33,926523.0,32.4363,32.5273,32.2958,32.5107,926523.0
2016-01-11 15:30:00,39.34,39.5,39.34,39.39,1768212.0,32.519,32.6513,32.519,32.5603,1768212.0
2016-01-12 09:30:00,39.96,39.96,39.62,39.75,1488631.0,33.0315,33.0315,32.7505,32.8579,1488631.0
2016-01-12 10:00:00,39.75,39.81,39.26,39.33,762282.0,32.8579,32.9075,32.4529,32.5107,762282.0
2016-01-12 10:30:00,39.32,39.45,39.13,39.24,420493.0,32.5025,32.6099,32.3454,32.4363,420493.0
2016-01-12 11:00:00,39.24,39.32,39.04,39.07,387140.0,32.4363,32.5025,32.271,32.2958,387140.0
2016-01-12 11:30:00,39.07,39.24,38.95,39.21,471190.0,32.2958,32.4363,32.1966,32.4115,471190.0
2016-01-12 12:00:00,39.22,39.32,39.08,39.16,254449.0,32.4198,32.5025,32.3041,32.3702,254449.0
2016-01-12 12:30:00,39.15,39.17,39.02,39.08,313061.0,32.3619,32.3785,32.2545,32.3041,313061.0
2016-01-12 13:00:00,39.08,39.19,39.02,39.05,245832.0,32.3041,32.395,32.2545,32.2793,245832.0
2016-01-12 13:30:00,39.05,39.19,39.04,39.09,196581.0,32.2793,32.395,32.271,32.3123,196581.0
2016-01-12 14:00:00,39.09,39.16,38.96,39.1,470639.0,32.3123,32.3702,32.2049,32.3206,470639.0
2016-01-12 14:30:00,39.1,39.29,39.07,39.28,423350.0,32.3206,32.4777,32.2958,32.4694,423350.0
2016-01-12 15:00:00,39.28,39.49,39.19,39.42,674210.0,32.4694,32.643,32.395,32.5851,674210.0
2016-01-12 15:30:00,39.41,39.49,39.32,39.44,866587.0,32.5769,32.643,32.5025,32.6017,866587.0
2016-01-13 09:30:00,39.73,39.81,39.54,39.55,1112893.0,32.8414,32.9075,32.6843,32.6926,1112893.0
2016-01-13 10:00:00,39.56,39.7,39.42,39.5,732766.0,32.7009,32.8166,32.5851,32.6513,732766.0
2016-01-13 10:30:00,39.49,39.49,39.17,39.45,695640.0,32.643,32.643,32.3785,32.6099,695640.0
2016-01-13 11:00:00,39.45,39.45,39.19,39.22,562487.0,32.6099,32.6099,32.395,32.4198,562487.0
2016-01-13 11:30:00,39.22,39.29,39.07,39.11,480242.0,32.4198,32.4777,32.2958,32.3289,480242.0
2016-01-13 12:00:00,39.11,39.21,39.06,39.19,360519.0,32.3289,32.4115,32.2876,32.395,360519.0
2016-01-13 12:30:00,39.19,39.2,38.98,39.03,567696.0,32.395,32.4033,32.2214,32.2628,567696.0
2016-01-13 13:00:00,39.02,39.07,38.91,38.93,427813.0,32.2545,32.2958,32.1636,32.1801,427813.0
2016-01-13 13:30:00,38.92,38.97,38.8,38.87,585105.0,32.1718,32.2132,32.0726,32.1305,585105.0
2016-01-13 14:00:00,38.87,38.94,38.74,38.85,1079298.0,32.1305,32.1884,32.023,32.114,1079298.0
2016-01-13 14:30:00,38.84,38.84,38.49,38.66,912567.0,32.1057,32.1057,31.8164,31.9569,912567.0
2016-01-13 15:00:00,38.67,38.74,38.55,38.68,1203588.0,31.9652,32.023,31.866,31.9734,1203588.0
2016-01-13 15:30:00,38.67,38.72,38.48,38.52,1553762.0,31.9652,32.0065,31.8081,31.8412,1553762.0
2016-01-14 09:30:00,38.68,38.68,38.24,38.27,1548697.0,31.9734,31.9734,31.6097,31.6345,1548697.0
2016-01-14 10:00:00,38.27,38.78,38.21,38.77,1351317.0,31.6345,32.0561,31.5849,32.0478,1351317.0
2016-01-14 10:30:00,38.77,39.13,38.74,38.93,949335.0,32.0478,32.3454,32.023,32.1801,949335.0
2016-01-14 11:00:00,38.95,39.01,38.67,38.74,546827.0,32.1966,32.2462,31.9652,32.023,546827.0
2016-01-14 11:30:00,38.75,38.83,38.66,38.82,438420.0,32.0313,32.0974,31.9569,32.0892,438420.0
2016-01-14 12:00:00,38.83,38.88,38.7,38.79,403270.0,32.0974,32.1388,31.99,32.0644,403270.0
2016-01-14 12:30:00,38.79,38.93,38.76,38.81,405673.0,32.0644,32.1801,32.0396,32.0809,405673.0
2016-01-14 13:00:00,38.81,39.07,38.8,39.03,368621.0,32.0809,32.2958,32.0726,32.2628,368621.0
2016-01-14 13:30:00,39.03,39.09,38.97,39.05,385784.0,32.2628,32.3123,32.2132,32.2793,385784.0
2016-01-14 14:00:00,39.06,39.14,39.0,39.13,577436.0,32.2876,32.3537,32.238,32.3454,577436.0
2016-01-14 14:30:00,39.12,39.24,39.05,39.21,429087.0,32.3371,32.4363,32.2793,32.4115,429087.0
2016-01-14 15:00:00,39.21,39.34,39.2,39.28,725823.0,32.4115,32.519,32.4033,32.4694,725823.0
2016-01-14 15:30:00,39.28,39.29,39.01,39.06,1956329.0,32.4694,32.4777,32.2462,32.2876,1956329.0
2016-01-15 09:30:00,38.25,38.49,38.01,38.28,1062889.0,31.618,31.8164,31.4196,31.6428,1062889.0
2016-01-15 10:00:00,38.28,38.46,38.17,38.35,563024.0,31.6428,31.7916,31.5519,31.7007,563024.0
2016-01-15 10:30:00,38.35,38.51,38.21,38.23,661443.0,31.7007,31.8329,31.5849,31.6015,661443.0
2016-01-15 11:00:00,38.23,38.27,38.06,38.13,646581.0,31.6015,31.6345,31.4609,31.5188,646581.0
2016-01-15 11:30:00,38.14,38.2,38.0,38.04,720114.0,31.5271,31.5767,31.4113,31.4444,720114.0
2016-01-15 12:00:00,38.04,38.06,37.8,37.87,568888.0,31.4444,31.4609,31.246,31.3039,568888.0
2016-01-15 12:30:00,37.88,38.03,37.75,38.01,586119.0,31.3121,31.4361,31.2047,31.4196,586119.0
2016-01-15 13:00:00,38.0,38.12,37.86,38.08,494097.0,31.4113,31.5105,31.2956,31.4775,494097.0
2016-01-15 13:30:00,38.08,38.29,38.06,38.2,430532.0,31.4775,31.6511,31.4609,31.5767,430532.0
2016-01-15 14:00:00,38.2,38.26,38.02,38.02,372071.0,31.5767,31.6263,31.4279,31.4279,372071.0
2016-01-15 14:30:00,38.02,38.34,37.98,38.33,623408.0,31.4279,31.6924,31.3948,31.6841,623408.0
2016-01-15 15:00:00,38.33,38.38,38.15,38.3,706078.0,31.6841,31.7255,31.5353,31.6593,706078.0
2016-01-15 15:30:00,38.3,38.32,38.14,38.26,1503434.0,31.6593,31.6759,31.5271,31.6263,1503434.0
2016-01-19 09:30:00,38.6,38.73,37.91,38.21,1024727.0,31.9073,32.0148,31.3369,31.5849,1024727.0
2016-01-19 10:00:00,38.21,38.39,38.11,38.38,668838.0,31.5849,31.7337,31.5023,31.7255,668838.0
2016-01-19 10:30:00,38.38,38.4,38.08,38.12,434661.0,31.7255,31.742,31.4775,31.5105,434661.0
2016-01-19 11:00:00,38.11,38.24,38.01,38.2,449735.0,31.5023,31.6097,31.4196,31.5767,449735.0
2016-01-19 11:30:00,38.2,38.24,38.07,38.07,1199020.0,31.5767,31.6097,31.4692,31.4692,1199020.0
2016-01-19 12:00:00,38.08,38.1,37.9,37.99,574371.0,31.4775,31.494,31.3287,31.4031,574371.0
2016-01-19 12:30:00,37.98,38.03,37.84,37.9,479040.0,31.3948,31.4361,31.2791,31.3287,479040.0
2016-01-19 13:00:00,37.9,37.95,37.81,37.81,578561.0,31.3287,31.37,31.2543,31.2543,578561.0
2016-01-19 13:30:00,37.81,37.85,37.68,37.69,295322.0,31.2543,31.2873,31.1468,31.1551,295322.0
2016-01-19 14:00:00,37.68,37.73,37.41,37.45,618149.0,31.1468,31.1882,30.9236,30.9567,618149.0
2016-01-19 14:30:00,37.45,37.5,37.29,37.43,608078.0,30.9567,30.998,30.8244,30.9402,608078.0
2016-01-19 15:00:00,37.43,37.75,37.41,37.75,655997.0,30.9402,31.2047,30.9236,31.2047,655997.0
2016-01-19 15:30:00,37.76,37.95,37.69,37.77,1977058.0,31.213,31.37,31.1551,31.2212,1977058.0
2016-01-20 09:30:00,36.94,37.32,36.84,36.87,1692558.0,30.5351,30.8492,30.4525,30.4773,1692558.0
2016-01-20 10:00:00,36.87,36.92,36.66,36.77,871502.0,30.4773,30.5186,30.3037,30.3946,871502.0
2016-01-20 10:30:00,36.77,36.78,36.53,36.56,998049.0,30.3946,30.4029,30.1962,30.221,998049.0
2016-01-20 11:00:00,36.56,36.77,36.56,36.7,891082.0,30.221,30.3946,30.221,30.3367,891082.0
2016-01-20 11:30:00,36.7,36.79,36.51,36.57,587178.0,30.3367,30.4111,30.1797,30.2293,587178.0
2016-01-20 12:00:00,36.57,36.63,36.29,36.34,639603.0,30.2293,30.2789,29.9978,30.0392,639603.0
2016-01-20 12:30:00,36.34,36.63,36.33,36.63,722689.0,30.0392,30.2789,30.0309,30.2789,722689.0
2016-01-20 13:00:00,36.64,36.72,36.46,36.58,771789.0,30.2871,30.3533,30.1384,30.2375,771789.0
2016-01-20 13:30:00,36.57,37.11,36.57,36.99,761445.0,30.2293,30.6757,30.2293,30.5765,761445.0
2016-01-20 14:00:00,36.99,37.14,36.86,37.05,863756.0,30.5765,30.7005,30.469,30.6261,863756.0
2016-01-20 14:30:00,37.06,37.27,36.95,37.21,531624.0,30.6343,30.8079,30.5434,30.7583,531624.0
2016-01-20 15:00:00,37.21,37.82,37.15,37.8,1297503.0,30.7583,31.2625,30.7087,31.246,1297503.0
2016-01-20 15:30:00,37.81,37.82,37.45,37.52,1802052.0,31.2543,31.2625,30.9567,31.0146,1802052.0
2016-01-21 09:30:00,37.68,37.75,37.17,37.25,1786240.0,31.1468,31.2047,30.7253,30.7914,1786240.0
2016-01-21 10:00:00,37.26,37.76,37.26,37.55,921895.0,30.7996,31.213,30.7996,31.0394,921895.0
2016-01-21 10:30:00,37.55,37.73,37.44,37.49,579325.0,31.0394,31.1882,30.9484,30.9898,579325.0
2016-01-21 11:00:00,37.49,37.77,37.4,37.48,1074309.0,30.9898,31.2212,30.9154,30.9815,1074309.0
2016-01-21 11:30:00,37.48,37.85,37.45,37.78,658952.0,30.9815,31.2873,30.9567,31.2295,658952.0
2016-01-21 12:00:00,37.8,38.02,37.8,37.94,716056.0,31.246,31.4279,31.246,31.3617,716056.0
2016-01-21 12:30:00,37.94,37.99,37.86,37.93,690082.0,31.3617,31.4031,31.2956,31.3535,690082.0
2016-01-21 13:00:00,37.92,38.11,37.81,37.81,566564.0,31.3452,31.5023,31.2543,31.2543,566564.0
2016-01-21 13:30:00,37.82,38.0,37.72,37.94,708733.0,31.2625,31.4113,31.1799,31.3617,708733.0
2016-01-21 14:00:00,37.94,37.97,37.56,37.7,864542.0,31.3617,31.3865,31.0476,31.1634,864542.0
2016-01-21 14:30:00,37.7,37.95,37.7,37.93,710930.0,31.1634,31.37,31.1634,31.3535,710930.0
2016-01-21 15:00:00,37.93,37.93,37.65,37.82,680003.0,31.3535,31.3535,31.122,31.2625,680003.0
2016-01-21 15:30:00,37.82,37.99,37.81,37.85,1379638.0,31.2625,31.4031,31.2543,31.2873,1379638.0
2016-01-22 09:30:00,38.54,39.0,38.52,39.0,1677303.0,31.8577,32.238,31.8412,32.238,1677303.0
2016-01-22 10:00:00,39.0,39.08,38.81,38.87,1072303.0,32.238,32.3041,32.0809,32.1305,1072303.0
2016-01-22 10:30:00,38.88,38.91,38.34,38.35,1561665.0,32.1388,32.1636,31.6924,31.7007,1561665.0
2016-01-22 11:00:00,38.35,38.53,38.24,38.5,812471.0,31.7007,31.8494,31.6097,31.8246,812471.0
2016-01-22 11:30:00,38.5,38.52,38.28,38.28,456724.0,31.8246,31.8412,31.6428,31.6428,456724.0
2016-01-22 12:00:00,38.26,38.4,38.15,38.33,617950.0,31.6263,31.742,31.5353,31.6841,617950.0
2016-01-22 12:30:00,38.33,38.52,38.28,38.51,378477.0,31.6841,31.8412,31.6428,31.8329,378477.0
2016-01-22 13:00:00,38.51,38.52,38.36,38.43,295219.0,31.8329,31.8412,31.7089,31.7668,295219.0
2016-01-22 13:30:00,38.43,38.56,38.39,38.56,240348.0,31.7668,31.8742,31.7337,31.8742,240348.0
2016-01-22 14:00:00,38.56,38.61,38.45,38.49,410925.0,31.8742,31.9156,31.7833,31.8164,410925.0
2016-01-22 14:30:00,38.48,38.52,38.37,38.46,328354.0,31.8081,31.8412,31.7172,31.7916,328354.0
2016-01-22 15:00:00,38.47,38.49,38.36,38.48,259825.0,31.7998,31.8164,31.7089,31.8081,259825.0
2016-01-22 15:30:00,38.47,38.56,38.39,38.52,912677.0,31.7998,31.8742,31.7337,31.8412,912677.0
2016-01-25 09:30:00,38.14,38.22,37.67,37.87,1779762.0,31.5271,31.5932,31.1386,31.3039,1779762.0
2016-01-25 10:00:00,37.86,38.21,37.8,37.99,1233094.0,31.2956,31.5849,31.246,31.4031,1233094.0
2016-01-25 10:30:00,37.99,38.12,37.74,37.79,568881.0,31.4031,31.5105,31.1964,31.2378,568881.0
2016-01-25 11:00:00,37.78,37.83,37.65,37.8,657912.0,31.2295,31.2708,31.122,31.246,657912.0
2016-01-25 11:30:00,37.8,37.84,37.65,37.8,770096.0,31.246,31.2791,31.122,31.246,770096.0
2016-01-25 12:00:00,37.8,37.85,37.68,37.7,435859.0,31.246,31.2873,31.1468,31.1634,435859.0
2016-01-25 12:30:00,37.69,37.8,37.66,37.75,420914.0,31.1551,31.246,31.1303,31.2047,420914.0
2016-01-25 13:00:00,37.76,37.85,37.75,37.77,370610.0,31.213,31.2873,31.2047,31.2212,370610.0
2016-01-25 13:30:00,37.76,37.8,37.57,37.58,557298.0,31.213,31.246,31.0559,31.0642,557298.0
2016-01-25 14:00:00,37.58,37.71,37.55,37.63,584551.0,31.0642,31.1716,31.0394,31.1055,584551.0
2016-01-25 14:30:00,37.63,37.66,37.53,37.58,497411.0,31.1055,31.1303,31.0228,31.0642,497411.0
2016-01-25 15:00:00,37.58,37.64,37.29,37.3,1436642.0,31.0642,31.1138,30.8244,30.8327,1436642.0
2016-01-25 15:30:00,37.29,37.34,37.22,37.27,1398604.0,30.8244,30.8658,30.7666,30.8079,1398604.0
2016-01-26 09:30:00,37.68,37.7,37.28,37.45,1516806.0,31.1468,31.1634,30.8162,30.9567,1516806.0
2016-01-26 10:00:00,37.45,37.86,37.44,37.78,2187102.0,30.9567,31.2956,30.9484,31.2295,2187102.0
2016-01-26 10:30:00,37.75,37.84,37.65,37.72,418564.0,31.2047,31.2791,31.122,31.1799,418564.0
2016-01-26 11:00:00,37.71,37.91,37.7,37.87,403325.0,31.1716,31.3369,31.1634,31.3039,403325.0
2016-01-26 11:30:00,37.87,37.9,37.74,37.82,244848.0,31.3039,31.3287,31.1964,31.2625,244848.0
2016-01-26 12:00:00,37.83,37.99,37.82,37.98,245757.0,31.2708,31.4031,31.2625,31.3948,245757.0
2016-01-26 12:30:00,37.97,38.02,37.87,37.88,159675.0,31.3865,31.4279,31.3039,31.3121,159675.0
2016-01-26 13:00:00,37.89,37.99,37.84,37.95,164979.0,31.3204,31.4031,31.2791,31.37,164979.0
2016-01-26 13:30:00,37.95,37.97,37.89,37.9,209636.0,31.37,31.3865,31.3204,31.3287,209636.0
2016-01-26 14:00:00,37.89,37.9,37.79,37.8,238062.0,31.3204,31.3287,31.2378,31.246,238062.0
2016-01-26 14:30:00,37.8,37.83,37.74,37.75,254450.0,31.246,31.2708,31.1964,31.2047,254450.0
2016-01-26 15:00:00,37.75,37.83,37.71,37.8,588953.0,31.2047,31.2708,31.1716,31.246,588953.0
2016-01-26 15:30:00,37.8,37.97,37.78,37.94,734603.0,31.246,31.3865,31.2295,31.3617,734603.0
2016-01-27 09:30:00,37.85,38.07,37.66,37.88,703595.0,31.2873,31.4692,31.1303,31.3121,703595.0
2016-01-27 10:00:00,37.89,37.9,37.59,37.67,468719.0,31.3204,31.3287,31.0724,31.1386,468719.0
2016-01-27 10:30:00,37.67,37.91,37.65,37.79,642368.0,31.1386,31.3369,31.122,31.2378,642368.0
2016-01-27 11:00:00,37.79,38.05,37.73,38.02,451331.0,31.2378,31.4527,31.1882,31.4279,451331.0
2016-01-27 11:30:00,38.02,38.34,38.02,38.26,389265.0,31.4279,31.6924,31.4279,31.6263,389265.0
2016-01-27 12:00:00,38.26,38.48,38.23,38.42,223989.0,31.6263,31.8081,31.6015,31.7585,223989.0
2016-01-27 12:30:00,38.42,38.43,38.28,38.29,324681.0,31.7585,31.7668,31.6428,31.6511,324681.0
2016-01-27 13:00:00,38.29,38.34,38.25,38.27,392433.0,31.6511,31.6924,31.618,31.6345,392433.0
2016-01-27 13:30:00,38.26,38.43,38.24,38.43,404349.0,31.6263,31.7668,31.6097,31.7668,404349.0
2016-01-27 14:00:00,38.42,38.5,37.98,38.12,840539.0,31.7585,31.8246,31.3948,31.5105,840539.0
2016-01-27 14:30:00,38.11,38.14,37.82,37.85,654462.0,31.5023,31.5271,31.2625,31.2873,654462.0
2016-01-27 15:00:00,37.86,37.86,37.52,37.66,789800.0,31.2956,31.2956,31.0146,31.1303,789800.0
2016-01-27 15:30:00,37.66,37.76,37.57,37.63,1105906.0,31.1303,31.213,31.0559,31.1055,1105906.0
2016-01-28 09:30:00,37.96,38.02,37.68,37.95,1391073.0,31.3783,31.4279,31.1468,31.37,1391073.0
2016-01-28 10:00:00,37.94,37.96,37.52,37.52,781500.0,31.3617,31.3783,31.0146,31.0146,781500.0
2016-01-28 10:30:00,37.52,37.63,37.34,37.61,392528.0,31.0146,31.1055,30.8658,31.089,392528.0
2016-01-28 11:00:00,37.61,37.79,37.59,37.6,574135.0,31.089,31.2378,31.0724,31.0807,574135.0
2016-01-28 11:30:00,37.6,37.64,37.37,37.37,458900.0,31.0807,31.1138,30.8906,30.8906,458900.0
2016-01-28 12:00:00,37.37,37.65,37.37,37.64,307919.0,30.8906,31.122,30.8906,31.1138,307919.0
2016-01-28 12:30:00,37.66,37.84,37.64,37.76,370662.0,31.1303,31.2791,31.1138,31.213,370662.0
2016-01-28 13:00:00,37.75,37.79,37.53,37.71,272794.0,31.2047,31.2378,31.0228,31.1716,272794.0
2016-01-28 13:30:00,37.71,37.79,37.65,37.66,274151.0,31.1716,31.2378,31.122,31.1303,274151.0
2016-01-28 14:00:00,37.64,37.86,37.64,37.86,261902.0,31.1138,31.2956,31.1138,31.2956,261902.0
2016-01-28 14:30:00,37.87,37.9,37.67,37.74,275199.0,31.3039,31.3287,31.1386,31.1964,275199.0
2016-01-28 15:00:00,37.74,37.84,37.67,37.67,526450.0,31.1964,31.2791,31.1386,31.1386,526450.0
2016-01-28 15:30:00,37.67,37.78,37.63,37.69,564876.0,31.1386,31.2295,31.1055,31.1551,564876.0
2016-01-29 09:30:00,37.99,37.99,37.75,37.92,616673.0,31.4031,31.4031,31.2047,31.3452,616673.0
2016-01-29 10:00:00,37.92,38.06,37.79,37.79,711150.0,31.3452,31.4609,31.2378,31.2378,711150.0
2016-01-29 10:30:00,37.79,37.9,37.7,37.81,307057.0,31.2378,31.3287,31.1634,31.2543,307057.0
2016-01-29 11:00:00,37.82,38.04,37.77,38.04,428162.0,31.2625,31.4444,31.2212,31.4444,428162.0
2016-01-29 11:30:00,38.04,38.1,37.86,38.07,425869.0,31.4444,31.494,31.2956,31.4692,425869.0
2016-01-29 12:00:00,38.09,38.19,38.06,38.16,305348.0,31.4857,31.5684,31.4609,31.5436,305348.0
2016-01-29 12:30:00,38.17,38.26,38.12,38.25,261001.0,31.5519,31.6263,31.5105,31.618,261001.0
2016-01-29 13:00:00,38.25,38.33,38.16,38.3,294830.0,31.618,31.6841,31.5436,31.6593,294830.0
2016-01-29 13:30:00,38.31,38.39,38.25,38.31,391509.0,31.6676,31.7337,31.618,31.6676,391509.0
2016-01-29 14:00:00,38.32,38.43,38.26,38.43,358576.0,31.6759,31.7668,31.6263,31.7668,358576.0
2016-01-29 14:30:00,38.43,38.51,38.38,38.46,311228.0,31.7668,31.8329,31.7255,31.7916,311228.0
2016-01-29 15:00:00,38.47,38.66,38.43,38.66,456180.0,31.7998,31.9569,31.7668,31.9569,456180.0
2016-01-29 15:30:00,38.66,38.8,38.62,38.78,2266977.0,31.9569,32.0726,31.9238,32.0561,2266977.0
2016-02-01 09:30:00,38.55,38.55,38.08,38.3,769746.0,31.866,31.866,31.4775,31.6593,769746.0
2016-02-01 10:00:00,38.3,38.66,38.18,38.54,996586.0,31.6593,31.9569,31.5601,31.8577,996586.0
2016-02-01 10:30:00,38.53,38.85,38.53,38.83,700486.0,31.8494,32.114,31.8494,32.0974,700486.0
2016-02-01 11:00:00,38.83,38.83,38.62,38.67,422272.0,32.0974,32.0974,31.9238,31.9652,422272.0
2016-02-01 11:30:00,38.67,38.8,38.65,38.7,463534.0,31.9652,32.0726,31.9486,31.99,463534.0
2016-02-01 12:00:00,38.7,38.74,38.6,38.67,441925.0,31.99,32.023,31.9073,31.9652,441925.0
2016-02-01 12:30:00,38.67,38.73,38.55,38.58,497008.0,31.9652,32.0148,31.866,31.8908,497008.0
2016-02-01 13:00:00,38.6,38.77,38.59,38.77,406904.0,31.9073,32.0478,31.899,32.0478,406904.0
2016-02-01 13:30:00,38.77,38.78,38.59,38.71,242779.0,32.0478,32.0561,31.899,31.9982,242779.0
2016-02-01 14:00:00,38.7,38.77,38.59,38.74,1061794.0,31.99,32.0478,31.899,32.023,1061794.0
2016-02-01 14:30:00,38.75,38.87,38.72,38.85,601699.0,32.0313,32.1305,32.0065,32.114,601699.0
2016-02-01 15:00:00,38.85,39.03,38.8,39.02,945942.0,32.114,32.2628,32.0726,32.2545,945942.0
2016-02-01 15:30:00,39.02,39.03,38.88,38.93,3259405.0,32.2545,32.2628,32.1388,32.1801,3259405.0
2016-02-02 09:30:00,38.78,38.87,38.29,38.42,1236527.0,32.0561,32.1305,31.6511,31.7585,1236527.0
2016-02-02 10:00:00,38.4,38.53,38.22,38.31,674757.0,31.742,31.8494,31.5932,31.6676,674757.0
2016-02-02 10:30:00,38.3,38.45,38.24,38.43,552702.0,31.6593,31.7833,31.6097,31.7668,552702.0
2016-02-02 11:00:00,38.43,38.66,38.37,38.57,499405.0,31.7668,31.9569,31.7172,31.8825,499405.0
2016-02-02 11:30:00,38.57,38.74,38.57,38.61,407280.0,31.8825,32.023,31.8825,31.9156,407280.0
2016-02-02 12:00:00,38.6,38.67,38.48,38.59,524122.0,31.9073,31.9652,31.8081,31.899,524122.0
2016-02-02 12:30:00,38.6,38.61,38.53,38.61,347771.0,31.9073,31.9156,31.8494,31.9156,347771.0
2016-02-02 13:00:00,38.6,38.7,38.55,38.69,443699.0,31.9073,31.99,31.866,31.9817,443699.0
2016-02-02 13:30:00,38.69,38.69,38.56,38.58,396942.0,31.9817,31.9817,31.8742,31.8908,396942.0
2016-02-02 14:00:00,38.58,38.65,38.54,38.57,475929.0,31.8908,31.9486,31.8577,31.8825,475929.0
2016-02-02 14:30:00,38.57,38.74,38.56,38.63,305580.0,31.8825,32.023,31.8742,31.9321,305580.0
2016-02-02 15:00:00,38.63,38.65,38.47,38.57,788596.0,31.9321,31.9486,31.7998,31.8825,788596.0
2016-02-02 15:30:00,38.57,38.69,38.56,38.65,2736518.0,31.8825,31.9817,31.8742,31.9486,2736518.0
2016-02-03 09:30:00,39.13,39.4,39.12,39.27,999088.0,32.3454,32.5686,32.3371,32.4611,999088.0
2016-02-03 10:00:00,39.26,39.26,38.75,38.75,896696.0,32.4529,32.4529,32.0313,32.0313,896696.0
2016-02-03 10:30:00,38.75,39.1,38.63,39.07,957193.0,32.0313,32.3206,31.9321,32.2958,957193.0
2016-02-03 11:00:00,39.07,39.32,38.85,39.27,969285.0,32.2958,32.5025,32.114,32.4611,969285.0
2016-02-03 11:30:00,39.27,39.41,39.13,39.25,910079.0,32.4611,32.5769,32.3454,32.4446,910079.0
2016-02-03 12:00:00,39.25,39.44,39.22,39.36,731537.0,32.4446,32.6017,32.4198,32.5355,731537.0
2016-02-03 12:30:00,39.36,39.37,39.17,39.36,493161.0,32.5355,32.5438,32.3785,32.5355,493161.0
2016-02-03 13:00:00,39.36,39.41,39.26,39.3,475797.0,32.5355,32.5769,32.4529,32.4859,475797.0
2016-02-03 13:30:00,39.3,39.31,39.18,39.21,572458.0,32.4859,32.4942,32.3867,32.4115,572458.0
2016-02-03 14:00:00,39.2,39.72,39.2,39.67,824027.0,32.4033,32.8331,32.4033,32.7918,824027.0
2016-02-03 14:30:00,39.66,39.84,39.57,39.81,963471.0,32.7835,32.9323,32.7091,32.9075,963471.0
2016-02-03 15:00:00,39.81,39.97,39.74,39.75,864402.0,32.9075,33.0398,32.8496,32.8579,864402.0
2016-02-03 15:30:00,39.75,39.97,39.67,39.96,3123412.0,32.8579,33.0398,32.7918,33.0315,3123412.0
2016-02-04 09:30:00,40.1,40.82,40.1,40.82,1970395.0,33.1472,33.7424,33.1472,33.7424,1970395.0
2016-02-04 10:00:00,40.81,41.2,40.65,41.11,1298700.0,33.7341,34.0565,33.6019,33.9821,1298700.0
2016-02-04 10:30:00,41.12,41.35,41.02,41.29,1114730.0,33.9904,34.1805,33.9077,34.1309,1114730.0
2016-02-04 11:00:00,41.3,41.31,40.87,40.92,449210.0,34.1392,34.1474,33.7837,33.8251,449210.0
2016-02-04 11:30:00,40.91,40.95,40.66,40.75,929076.0,33.8168,33.8499,33.6101,33.6845,929076.0
2016-02-04 12:00:00,40.76,41.02,40.72,40.87,721584.0,33.6928,33.9077,33.6597,33.7837,721584.0
2016-02-04 12:30:00,40.87,41.07,40.82,40.97,511259.0,33.7837,33.949,33.7424,33.8664,511259.0
2016-02-04 13:00:00,40.97,41.07,40.87,40.91,357896.0,33.8664,33.949,33.7837,33.8168,357896.0
2016-02-04 13:30:00,40.91,41.03,40.74,40.84,416292.0,33.8168,33.916,33.6763,33.7589,416292.0
2016-02-04 14:00:00,40.85,40.9,40.73,40.81,531031.0,33.7672,33.8085,33.668,33.7341,531031.0
2016-02-04 14:30:00,40.81,40.89,40.76,40.89,493221.0,33.7341,33.8003,33.6928,33.8003,493221.0
2016-02-04 15:00:00,40.89,41.0,40.79,40.91,862535.0,33.8003,33.8912,33.7176,33.8168,862535.0
2016-02-04 15:30:00,40.92,41.08,40.87,41.07,2689713.0,33.8251,33.9573,33.7837,33.949,2689713.0
2016-02-05 09:30:00,40.77,41.04,40.69,40.96,1129305.0,33.7011,33.9242,33.6349,33.8581,1129305.0
2016-02-05 10:00:00,40.97,41.19,40.75,40.8,806607.0,33.8664,34.0482,33.6845,33.7259,806607.0
2016-02-05 10:30:00,40.79,41.11,40.72,40.75,721097.0,33.7176,33.9821,33.6597,33.6845,721097.0
2016-02-05 11:00:00,40.75,40.8,40.49,40.57,601518.0,33.6845,33.7259,33.4696,33.5357,601518.0
2016-02-05 11:30:00,40.57,40.75,40.54,40.7,576742.0,33.5357,33.6845,33.5109,33.6432,576742.0
2016-02-05 12:00:00,40.71,40.82,40.68,40.76,344520.0,33.6515,33.7424,33.6267,33.6928,344520.0
2016-02-05 12:30:00,40.75,40.82,40.66,40.7,419370.0,33.6845,33.7424,33.6101,33.6432,419370.0
2016-02-05 13:00:00,40.7,40.8,40.69,40.78,390658.0,33.6432,33.7259,33.6349,33.7093,390658.0
2016-02-05 13:30:00,40.77,40.77,40.52,40.63,400161.0,33.7011,33.7011,33.4944,33.5853,400161.0
2016-02-05 14:00:00,40.63,40.65,40.54,40.55,404295.0,33.5853,33.6019,33.5109,33.5192,404295.0
2016-02-05 14:30:00,40.54,40.63,40.52,40.55,468441.0,33.5109,33.5853,33.4944,33.5192,468441.0
2016-02-05 15:00:00,40.54,40.62,40.47,40.53,608034.0,33.5109,33.5771,33.4531,33.5027,608034.0
2016-02-05 15:30:00,40.53,40.64,40.47,40.63,2019285.0,33.5027,33.5936,33.4531,33.5853,2019285.0
2016-02-08 09:30:00,40.0,40.32,39.99,40.02,1790083.0,33.0646,33.3291,33.0563,33.0811,1790083.0
2016-02-08 10:00:00,40.0,40.23,39.86,39.91,868596.0,33.0646,33.2547,32.9488,32.9902,868596.0
2016-02-08 10:30:00,39.91,40.02,39.74,39.75,1121722.0,32.9902,33.0811,32.8496,32.8579,1121722.0
2016-02-08 11:00:00,39.76,39.79,39.52,39.71,916096.0,32.8662,32.891,32.6678,32.8249,916096.0
2016-02-08 11:30:00,39.7,39.73,39.48,39.64,528847.0,32.8166,32.8414,32.6347,32.767,528847.0
2016-02-08 12:00:00,39.64,39.69,39.52,39.53,322641.0,32.767,32.8083,32.6678,32.6761,322641.0
2016-02-08 12:30:00,39.53,39.59,39.44,39.46,447452.0,32.6761,32.7257,32.6017,32.6182,447452.0
2016-02-08 13:00:00,39.46,39.48,39.2,39.27,251689.0,32.6182,32.6347,32.4033,32.4611,251689.0
2016-02-08 13:30:00,39.27,39.3,39.04,39.04,402104.0,32.4611,32.4859,32.271,32.271,402104.0
2016-02-08 14:00:00,39.03,39.11,38.96,39.1,378507.0,32.2628,32.3289,32.2049,32.3206,378507.0
2016-02-08 14:30:00,39.09,39.19,39.01,39.14,448173.0,32.3123,32.395,32.2462,32.3537,448173.0
2016-02-08 15:00:00,39.13,39.32,39.11,39.28,971719.0,32.3454,32.5025,32.3289,32.4694,971719.0
2016-02-08 15:30:00,39.29,39.63,39.29,39.53,1748111.0,32.4777,32.7587,32.4777,32.6761,1748111.0
2016-02-09 09:30:00,39.16,39.91,39.16,39.78,1195975.0,32.3702,32.9902,32.3702,32.8827,1195975.0
2016-02-09 10:00:00,39.77,40.1,39.76,40.02,908677.0,32.8744,33.1472,32.8662,33.0811,908677.0
2016-02-09 10:30:00,40.02,40.02,39.66,39.68,782373.0,33.0811,33.0811,32.7835,32.8001,782373.0
2016-02-09 11:00:00,39.68,40.0,39.66,39.91,653447.0,32.8001,33.0646,32.7835,32.9902,653447.0
2016-02-09 11:30:00,39.91,39.95,39.65,39.66,628750.0,32.9902,33.0232,32.7753,32.7835,628750.0
2016-02-09 12:00:00,39.66,39.76,39.6,39.71,487117.0,32.7835,32.8662,32.7339,32.8249,487117.0
2016-02-09 12:30:00,39.7,39.82,39.7,39.82,558523.0,32.8166,32.9158,32.8166,32.9158,558523.0
2016-02-09 13:00:00,39.82,39.85,39.56,39.69,404433.0,32.9158,32.9406,32.7009,32.8083,404433.0
2016-02-09 13:30:00,39.69,39.77,39.53,39.63,860344.0,32.8083,32.8744,32.6761,32.7587,860344.0
2016-02-09 14:00:00,39.64,39.88,39.64,39.75,577009.0,32.767,32.9654,32.767,32.8579,577009.0
2016-02-09 14:30:00,39.75,40.03,39.74,40.0,550142.0,32.8579,33.0894,32.8496,33.0646,550142.0
2016-02-09 15:00:00,40.01,40.23,39.91,39.93,1038696.0,33.0728,33.2547,32.9902,33.0067,1038696.0
2016-02-09 15:30:00,39.93,40.09,39.85,40.0,1258968.0,33.0067,33.139,32.9406,33.0646,1258968.0
2016-02-10 09:30:00,40.2,40.24,39.79,40.12,1315171.0,33.2299,33.263,32.891,33.1638,1315171.0
2016-02-10 10:00:00,40.12,40.4,39.97,40.28,864429.0,33.1638,33.3952,33.0398,33.296,864429.0
2016-02-10 10:30:00,40.28,40.61,40.21,40.24,1142940.0,33.296,33.5688,33.2382,33.263,1142940.0
2016-02-10 11:00:00,40.25,40.36,40.11,40.13,810141.0,33.2712,33.3621,33.1555,33.172,810141.0
2016-02-10 11:30:00,40.13,40.15,39.89,40.1,646107.0,33.172,33.1886,32.9736,33.1472,646107.0
2016-02-10 12:00:00,40.1,40.17,39.96,40.09,402075.0,33.1472,33.2051,33.0315,33.139,402075.0
2016-02-10 12:30:00,40.12,40.26,40.08,40.23,411882.0,33.1638,33.2795,33.1307,33.2547,411882.0
2016-02-10 13:00:00,40.24,40.26,40.01,40.04,296792.0,33.263,33.2795,33.0728,33.0976,296792.0
2016-02-10 13:30:00,40.04,40.07,39.94,39.97,234285.0,33.0976,33.1224,33.015,33.0398,234285.0
2016-02-10 14:00:00,39.97,40.03,39.91,39.95,399605.0,33.0398,33.0894,32.9902,33.0232,399605.0
2016-02-10 14:30:00,39.95,40.02,39.81,39.85,280338.0,33.0232,33.0811,32.9075,32.9406,280338.0
2016-02-10 15:00:00,39.86,39.98,39.65,39.68,573986.0,32.9488,33.048,32.7753,32.8001,573986.0
2016-02-10 15:30:00,39.68,39.75,39.55,39.64,1372918.0,32.8001,32.8579,32.6926,32.767,1372918.0
2016-02-11 09:30:00,38.84,39.16,38.55,39.1,1709725.0,32.1057,32.3702,31.866,32.3206,1709725.0
2016-02-11 10:00:00,39.1,39.36,38.98,39.02,924762.0,32.3206,32.5355,32.2214,32.2545,924762.0
2016-02-11 10:30:00,39.02,39.07,38.83,38.87,627294.0,32.2545,32.2958,32.0974,32.1305,627294.0
2016-02-11 11:00:00,38.88,39.09,38.76,38.79,693066.0,32.1388,32.3123,32.0396,32.0644,693066.0
2016-02-11 11:30:00,38.79,38.84,38.66,38.75,741432.0,32.0644,32.1057,31.9569,32.0313,741432.0
2016-02-11 12:00:00,38.74,38.81,38.62,38.66,740525.0,32.023,32.0809,31.9238,31.9569,740525.0
2016-02-11 12:30:00,38.66,38.85,38.58,38.79,465170.0,31.9569,32.114,31.8908,32.0644,465170.0
2016-02-11 13:00:00,38.79,38.86,38.7,38.7,622093.0,32.0644,32.1222,31.99,31.99,622093.0
2016-02-11 13:30:00,38.7,38.8,38.61,38.65,586402.0,31.99,32.0726,31.9156,31.9486,586402.0
2016-02-11 14:00:00,38.64,38.73,38.54,38.55,551158.0,31.9404,32.0148,31.8577,31.866,551158.0
2016-02-11 14:30:00,38.54,39.16,38.47,38.99,1826348.0,31.8577,32.3702,31.7998,32.2297,1826348.0
2016-02-11 15:00:00,38.99,39.01,38.75,38.84,1267655.0,32.2297,32.2462,32.0313,32.1057,1267655.0
2016-02-11 15:30:00,38.84,39.07,38.78,38.79,2148230.0,32.1057,32.2958,32.0561,32.0644,2148230.0
2016-02-12 09:30:00,39.27,39.36,38.9,39.19,1142848.0,32.4611,32.5355,32.1553,32.395,1142848.0
2016-02-12 10:00:00,39.2,39.48,39.06,39.44,532218.0,32.4033,32.6347,32.2876,32.6017,532218.0
2016-02-12 10:30:00,39.44,39.53,39.36,39.43,482813.0,32.6017,32.6761,32.5355,32.5934,482813.0
2016-02-12 11:00:00,39.43,39.73,39.4,39.72,466032.0,32.5934,32.8414,32.5686,32.8331,466032.0
2016-02-12 11:30:00,39.72,39.82,39.66,39.68,927969.0,32.8331,32.9158,32.7835,32.8001,927969.0
2016-02-12 12:00:00,39.68,39.89,39.68,39.86,572758.0,32.8001,32.9736,32.8001,32.9488,572758.0
2016-02-12 12:30:00,39.85,39.91,39.78,39.79,593977.0,32.9406,32.9902,32.8827,32.891,593977.0
2016-02-12 13:00:00,39.8,39.86,39.68,39.73,385220.0,32.8992,32.9488,32.8001,32.8414,385220.0
2016-02-12 13:30:00,39.72,39.83,39.7,39.73,311110.0,32.8331,32.924,32.8166,32.8414,311110.0
2016-02-12 14:00:00,39.73,39.85,39.7,39.83,315722.0,32.8414,32.9406,32.8166,32.924,315722.0
2016-02-12 14:30:00,39.83,39.86,39.74,39.8,393918.0,32.924,32.9488,32.8496,32.8992,393918.0
2016-02-12 15:00:00,39.8,39.9,39.78,39.9,677361.0,32.8992,32.9819,32.8827,32.9819,677361.0
2016-02-12 15:30:00,39.9,39.93,39.75,39.91,1434245.0,32.9819,33.0067,32.8579,32.9902,1434245.0
2016-02-16 09:30:00,40.34,40.6,39.9,39.96,1405730.0,33.3456,33.5605,32.9819,33.0315,1405730.0
2016-02-16 10:00:00,39.96,40.16,39.83,40.11,642664.0,33.0315,33.1968,32.924,33.1555,642664.0
2016-02-16 10:30:00,40.11,40.29,40.04,40.15,522588.0,33.1555,33.3043,33.0976,33.1886,522588.0
2016-02-16 11:00:00,40.15,40.2,39.99,40.19,367961.0,33.1886,33.2299,33.0563,33.2216,367961.0
2016-02-16 11:30:00,40.2,40.37,40.16,40.36,341070.0,33.2299,33.3704,33.1968,33.3621,341070.0
2016-02-16 12:00:00,40.36,40.44,40.25,40.29,338059.0,33.3621,33.4283,33.2712,33.3043,338059.0
2016-02-16 12:30:00,40.3,40.42,40.25,40.39,200839.0,33.3126,33.4117,33.2712,33.3869,200839.0
2016-02-16 13:00:00,40.39,40.47,40.37,40.46,227795.0,33.3869,33.4531,33.3704,33.4448,227795.0
2016-02-16 13:30:00,40.47,40.51,40.41,40.45,225243.0,33.4531,33.4861,33.4035,33.4365,225243.0
2016-02-16 14:00:00,40.45,40.49,40.37,40.49,362247.0,33.4365,33.4696,33.3704,33.4696,362247.0
2016-02-16 14:30:00,40.5,40.5,40.42,40.43,219181.0,33.4779,33.4779,33.4117,33.42,219181.0
2016-02-16 15:00:00,40.43,40.53,40.37,40.52,353689.0,33.42,33.5027,33.3704,33.4944,353689.0
2016-02-16 15:30:00,40.53,40.56,40.44,40.54,1234342.0,33.5027,33.5275,33.4283,33.5109,1234342.0
2016-02-17 09:30:00,40.88,41.24,40.87,41.1,973363.0,33.792,34.0896,33.7837,33.9738,973363.0
2016-02-17 10:00:00,41.11,41.56,41.11,41.55,607927.0,33.9821,34.3541,33.9821,34.3458,607927.0
2016-02-17 10:30:00,41.56,41.58,41.46,41.46,571758.0,34.3541,34.3706,34.2714,34.2714,571758.0
2016-02-17 11:00:00,41.46,41.54,41.33,41.38,532316.0,34.2714,34.3376,34.164,34.2053,532316.0
2016-02-17 11:30:00,41.39,41.47,41.27,41.39,430264.0,34.2136,34.2797,34.1144,34.2136,430264.0
2016-02-17 12:00:00,41.39,41.41,41.33,41.35,415769.0,34.2136,34.2301,34.164,34.1805,415769.0
2016-02-17 12:30:00,41.36,41.43,41.33,41.37,299736.0,34.1888,34.2466,34.164,34.197,299736.0
2016-02-17 13:00:00,41.37,41.39,41.33,41.38,191752.0,34.197,34.2136,34.164,34.2053,191752.0
2016-02-17 13:30:00,41.37,41.38,41.23,41.28,286405.0,34.197,34.2053,34.0813,34.1226,286405.0
2016-02-17 14:00:00,41.27,41.45,41.25,41.37,440136.0,34.1144,34.2632,34.0978,34.197,440136.0
2016-02-17 14:30:00,41.37,41.4,41.28,41.29,301240.0,34.197,34.2218,34.1226,34.1309,301240.0
2016-02-17 15:00:00,41.3,41.4,41.28,41.36,412566.0,34.1392,34.2218,34.1226,34.1888,412566.0
2016-02-17 15:30:00,41.35,41.43,41.26,41.36,1372884.0,34.1805,34.2466,34.1061,34.1888,1372884.0
2016-02-18 09:30:00,41.4,41.41,41.07,41.23,567993.0,34.2218,34.2301,33.949,34.0813,567993.0
2016-02-18 10:00:00,41.23,41.23,40.93,41.18,624920.0,34.0813,34.0813,33.8333,34.04,624920.0
2016-02-18 10:30:00,41.18,41.22,41.08,41.09,255943.0,34.04,34.073,33.9573,33.9656,255943.0
2016-02-18 11:00:00,41.09,41.12,40.96,41.04,792053.0,33.9656,33.9904,33.8581,33.9242,792053.0
2016-02-18 11:30:00,41.04,41.21,41.03,41.2,254071.0,33.9242,34.0648,33.916,34.0565,254071.0
2016-02-18 12:00:00,41.2,41.23,41.14,41.2,271144.0,34.0565,34.0813,34.0069,34.0565,271144.0
2016-02-18 12:30:00,41.19,41.26,41.17,41.2,151956.0,34.0482,34.1061,34.0317,34.0565,151956.0
2016-02-18 13:00:00,41.2,41.24,41.11,41.15,235776.0,34.0565,34.0896,33.9821,34.0152,235776.0
2016-02-18 13:30:00,41.15,41.17,41.04,41.12,177729.0,34.0152,34.0317,33.9242,33.9904,177729.0
2016-02-18 14:00:00,41.11,41.2,41.1,41.2,303022.0,33.9821,34.0565,33.9738,34.0565,303022.0
2016-02-18 14:30:00,41.2,41.29,41.2,41.26,359563.0,34.0565,34.1309,34.0565,34.1061,359563.0
2016-02-18 15:00:00,41.26,41.29,41.18,41.23,394497.0,34.1061,34.1309,34.04,34.0813,394497.0
2016-02-18 15:30:00,41.23,41.25,41.13,41.19,815921.0,34.0813,34.0978,33.9986,34.0482,815921.0
2016-02-19 09:30:00,41.0,41.04,40.68,40.68,853908.0,33.8912,33.9242,33.6267,33.6267,853908.0
2016-02-19 10:00:00,40.68,40.83,40.58,40.77,372387.0,33.6267,33.7507,33.544,33.7011,372387.0
2016-02-19 10:30:00,40.76,40.88,40.75,40.75,258808.0,33.6928,33.792,33.6845,33.6845,258808.0
2016-02-19 11:00:00,40.74,40.89,40.68,40.88,528481.0,33.6763,33.8003,33.6267,33.792,528481.0
2016-02-19 11:30:00,40.88,40.92,40.8,40.83,432026.0,33.792,33.8251,33.7259,33.7507,432026.0
2016-02-19 12:00:00,40.83,40.87,40.75,40.75,246604.0,33.7507,33.7837,33.6845,33.6845,246604.0
2016-02-19 12:30:00,40.75,40.79,40.7,40.72,276116.0,33.6845,33.7176,33.6432,33.6597,276116.0
2016-02-19 13:00:00,40.71,40.75,40.65,40.73,188049.0,33.6515,33.6845,33.6019,33.668,188049.0
2016-02-19 13:30:00,40.73,40.78,40.69,40.71,212788.0,33.668,33.7093,33.6349,33.6515,212788.0
2016-02-19 14:00:00,40.72,40.8,40.69,40.75,323884.0,33.6597,33.7259,33.6349,33.6845,323884.0
2016-02-19 14:30:00,40.75,40.76,40.71,40.72,308068.0,33.6845,33.6928,33.6515,33.6597,308068.0
2016-02-19 15:00:00,40.73,40.77,40.68,40.72,313902.0,33.668,33.7011,33.6267,33.6597,313902.0
2016-02-19 15:30:00,40.72,40.76,40.67,40.73,1096390.0,33.6597,33.6928,33.6184,33.668,1096390.0
2016-02-22 09:30:00,41.21,41.64,41.15,41.43,944832.0,34.0648,34.4202,34.0152,34.2466,944832.0
2016-02-22 10:00:00,41.43,41.66,41.42,41.58,573311.0,34.2466,34.4367,34.2384,34.3706,573311.0
2016-02-22 10:30:00,41.59,41.67,41.56,41.58,332562.0,34.3789,34.445,34.3541,34.3706,332562.0
2016-02-22 11:00:00,41.59,41.6,41.43,41.49,350090.0,34.3789,34.3872,34.2466,34.2962,350090.0
2016-02-22 11:30:00,41.49,41.55,41.44,41.51,289602.0,34.2962,34.3458,34.2549,34.3128,289602.0
2016-02-22 12:00:00,41.5,41.59,41.49,41.52,189086.0,34.3045,34.3789,34.2962,34.321,189086.0
2016-02-22 12:30:00,41.52,41.59,41.39,41.4,230864.0,34.321,34.3789,34.2136,34.2218,230864.0
2016-02-22 13:00:00,41.4,41.51,41.4,41.47,185162.0,34.2218,34.3128,34.2218,34.2797,185162.0
2016-02-22 13:30:00,41.48,41.57,41.47,41.56,240756.0,34.288,34.3624,34.2797,34.3541,240756.0
2016-02-22 14:00:00,41.55,41.56,41.43,41.45,211345.0,34.3458,34.3541,34.2466,34.2632,211345.0
2016-02-22 14:30:00,41.45,41.47,41.4,41.43,227207.0,34.2632,34.2797,34.2218,34.2466,227207.0
2016-02-22 15:00:00,41.43,41.48,41.38,41.41,389133.0,34.2466,34.288,34.2053,34.2301,389133.0
2016-02-22 15:30:00,41.42,41.53,41.4,41.51,897686.0,34.2384,34.3293,34.2218,34.3128,897686.0
2016-02-23 09:30:00,41.2,41.22,40.96,41.0,619205.0,34.0565,34.073,33.8581,33.8912,619205.0
2016-02-23 10:00:00,40.98,41.06,40.71,40.79,1116926.0,33.8747,33.9408,33.6515,33.7176,1116926.0
2016-02-23 10:30:00,40.79,40.84,40.72,40.75,274407.0,33.7176,33.7589,33.6597,33.6845,274407.0
2016-02-23 11:00:00,40.72,40.76,40.54,40.59,848945.0,33.6597,33.6928,33.5109,33.5523,848945.0
2016-02-23 11:30:00,40.6,40.74,40.54,40.68,379729.0,33.5605,33.6763,33.5109,33.6267,379729.0
2016-02-23 12:00:00,40.68,40.68,40.56,40.62,184979.0,33.6267,33.6267,33.5275,33.5771,184979.0
2016-02-23 12:30:00,40.61,40.61,40.46,40.52,182221.0,33.5688,33.5688,33.4448,33.4944,182221.0
2016-02-23 13:00:00,40.52,40.63,40.51,40.59,374502.0,33.4944,33.5853,33.4861,33.5523,374502.0
2016-02-23 13:30:00,40.6,40.6,40.48,40.57,240315.0,33.5605,33.5605,33.4613,33.5357,240315.0
2016-02-23 14:00:00,40.58,40.62,40.53,40.56,207395.0,33.544,33.5771,33.5027,33.5275,207395.0
2016-02-23 14:30:00,40.57,40.63,40.55,40.58,279121.0,33.5357,33.5853,33.5192,33.544,279121.0
2016-02-23 15:00:00,40.58,40.6,40.44,40.45,603786.0,33.544,33.5605,33.4283,33.4365,603786.0
2016-02-23 15:30:00,40.45,40.59,40.45,40.52,959087.0,33.4365,33.5523,33.4365,33.4944,959087.0
2016-02-24 09:30:00,40.09,40.1,39.92,40.01,1213270.0,33.139,33.1472,32.9984,33.0728,1213270.0
2016-02-24 10:00:00,40.01,40.15,39.91,40.1,632970.0,33.0728,33.1886,32.9902,33.1472,632970.0
2016-02-24 10:30:00,40.11,40.41,40.03,40.35,1318017.0,33.1555,33.4035,33.0894,33.3539,1318017.0
2016-02-24 11:00:00,40.36,40.41,40.21,40.23,497802.0,33.3621,33.4035,33.2382,33.2547,497802.0
2016-02-24 11:30:00,40.23,40.51,40.22,40.48,325856.0,33.2547,33.4861,33.2464,33.4613,325856.0
2016-02-24 12:00:00,40.49,40.62,40.45,40.48,657536.0,33.4696,33.5771,33.4365,33.4613,657536.0
2016-02-24 12:30:00,40.48,40.55,40.41,40.51,414875.0,33.4613,33.5192,33.4035,33.4861,414875.0
2016-02-24 13:00:00,40.52,40.63,40.5,40.57,991895.0,33.4944,33.5853,33.4779,33.5357,991895.0
2016-02-24 13:30:00,40.57,40.62,40.52,40.53,238891.0,33.5357,33.5771,33.4944,33.5027,238891.0
2016-02-24 14:00:00,40.53,40.78,40.49,40.77,631717.0,33.5027,33.7093,33.4696,33.7011,631717.0
2016-02-24 14:30:00,40.77,40.82,40.69,40.7,269826.0,33.7011,33.7424,33.6349,33.6432,269826.0
2016-02-24 15:00:00,40.71,40.95,40.71,40.92,1153953.0,33.6515,33.8499,33.6515,33.8251,1153953.0
2016-02-24 15:30:00,40.92,40.98,40.86,40.95,1422030.0,33.8251,33.8747,33.7755,33.8499,1422030.0
2016-02-25 09:30:00,41.03,41.14,40.77,40.85,677078.0,33.916,34.0069,33.7011,33.7672,677078.0
2016-02-25 10:00:00,40.85,40.89,40.7,40.88,417725.0,33.7672,33.8003,33.6432,33.792,417725.0
2016-02-25 10:30:00,40.87,40.88,40.67,40.68,291247.0,33.7837,33.792,33.6184,33.6267,291247.0
2016-02-25 11:00:00,40.67,40.82,40.66,40.8,255342.0,33.6184,33.7424,33.6101,33.7259,255342.0
2016-02-25 11:30:00,40.8,40.98,40.77,40.96,291148.0,33.7259,33.8747,33.7011,33.8581,291148.0
2016-02-25 12:00:00,40.96,41.02,40.92,40.96,273899.0,33.8581,33.9077,33.8251,33.8581,273899.0
2016-02-25 12:30:00,40.96,41.01,40.91,41.0,162972.0,33.8581,33.8994,33.8168,33.8912,162972.0
2016-02-25 13:00:00,41.0,41.18,40.99,41.17,264241.0,33.8912,34.04,33.8829,34.0317,264241.0
2016-02-25 13:30:00,41.18,41.36,41.17,41.36,238871.0,34.04,34.1888,34.0317,34.1888,238871.0
2016-02-25 14:00:00,41.36,41.42,41.32,41.36,342804.0,34.1888,34.2384,34.1557,34.1888,342804.0
2016-02-25 14:30:00,41.36,41.39,41.3,41.32,192177.0,34.1888,34.2136,34.1392,34.1557,192177.0
2016-02-25 15:00:00,41.32,41.39,41.3,41.35,478327.0,34.1557,34.2136,34.1392,34.1805,478327.0
2016-02-25 15:30:00,41.36,41.49,41.34,41.48,983431.0,34.1888,34.2962,34.1722,34.288,983431.0
2016-02-26 09:30:00,41.8,42.04,41.8,41.96,1238577.0,34.5525,34.7509,34.5525,34.6847,1238577.0
2016-02-26 10:00:00,41.96,42.04,41.88,41.96,585043.0,34.6847,34.7509,34.6186,34.6847,585043.0
2016-02-26 10:30:00,41.97,42.18,41.95,42.18,532744.0,34.693,34.8666,34.6765,34.8666,532744.0
2016-02-26 11:00:00,42.17,42.27,42.13,42.13,344191.0,34.8583,34.941,34.8253,34.8253,344191.0
2016-02-26 11:30:00,42.13,42.23,42.07,42.19,589817.0,34.8253,34.9079,34.7757,34.8749,589817.0
2016-02-26 12:00:00,42.19,42.23,42.07,42.22,345975.0,34.8749,34.9079,34.7757,34.8997,345975.0
2016-02-26 12:30:00,42.22,42.29,42.2,42.26,313761.0,34.8997,34.9575,34.8831,34.9327,313761.0
2016-02-26 13:00:00,42.25,42.29,42.22,42.26,210714.0,34.9245,34.9575,34.8997,34.9327,210714.0
2016-02-26 13:30:00,42.26,42.26,42.05,42.09,362587.0,34.9327,34.9327,34.7591,34.7922,362587.0
2016-02-26 14:00:00,42.1,42.13,42.03,42.08,316452.0,34.8005,34.8253,34.7426,34.7839,316452.0
2016-02-26 14:30:00,42.09,42.09,41.96,41.98,332547.0,34.7922,34.7922,34.6847,34.7013,332547.0
2016-02-26 15:00:00,41.98,42.09,41.96,42.02,469458.0,34.7013,34.7922,34.6847,34.7343,469458.0
2016-02-26 15:30:00,42.02,42.11,42.02,42.05,856627.0,34.7343,34.8087,34.7343,34.7591,856627.0
2016-02-29 09:30:00,42.14,42.27,41.99,42.16,734448.0,34.8335,34.941,34.7095,34.8501,734448.0
2016-02-29 10:00:00,42.16,42.33,42.14,42.27,678455.0,34.8501,34.9906,34.8335,34.941,678455.0
2016-02-29 10:30:00,42.28,42.47,42.23,42.4,440901.0,34.9492,35.1063,34.9079,35.0484,440901.0
2016-02-29 11:00:00,42.4,42.52,42.36,42.41,340936.0,35.0484,35.1476,35.0154,35.0567,340936.0
2016-02-29 11:30:00,42.41,42.56,42.41,42.47,448801.0,35.0567,35.1807,35.0567,35.1063,448801.0
2016-02-29 12:00:00,42.47,42.48,42.38,42.4,245338.0,35.1063,35.1146,35.0319,35.0484,245338.0
2016-02-29 12:30:00,42.4,42.41,42.3,42.39,292787.0,35.0484,35.0567,34.9658,35.0402,292787.0
2016-02-29 13:00:00,42.39,42.43,42.31,42.32,232321.0,35.0402,35.0732,34.974,34.9823,232321.0
2016-02-29 13:30:00,42.32,42.32,42.24,42.3,260887.0,34.9823,34.9823,34.9162,34.9658,260887.0
2016-02-29 14:00:00,42.3,42.3,42.09,42.16,455632.0,34.9658,34.9658,34.7922,34.8501,455632.0
2016-02-29 14:30:00,42.16,42.16,41.99,42.02,424767.0,34.8501,34.8501,34.7095,34.7343,424767.0
2016-02-29 15:00:00,42.01,42.02,41.85,41.95,649080.0,34.7261,34.7343,34.5938,34.6765,649080.0
2016-02-29 15:30:00,41.94,41.99,41.78,41.78,1324913.0,34.6682,34.7095,34.5359,34.5359,1324913.0
2016-03-01 09:30:00,42.3,42.38,42.03,42.09,698187.0,34.9658,35.0319,34.7426,34.7922,698187.0
2016-03-01 10:00:00,42.1,42.36,42.08,42.33,623197.0,34.8005,35.0154,34.7839,34.9906,623197.0
2016-03-01 10:30:00,42.33,42.41,42.23,42.29,454885.0,34.9906,35.0567,34.9079,34.9575,454885.0
2016-03-01 11:00:00,42.28,42.54,42.28,42.54,284364.0,34.9492,35.1642,34.9492,35.1642,284364.0
2016-03-01 11:30:00,42.54,42.71,42.53,42.69,450854.0,35.1642,35.3047,35.1559,35.2882,450854.0
2016-03-01 12:00:00,42.69,42.83,42.66,42.82,406970.0,35.2882,35.4039,35.2634,35.3956,406970.0
2016-03-01 12:30:00,42.83,42.85,42.74,42.85,318424.0,35.4039,35.4204,35.3295,35.4204,318424.0
2016-03-01 13:00:00,42.84,42.84,42.76,42.83,208916.0,35.4122,35.4122,35.346,35.4039,208916.0
2016-03-01 13:30:00,42.82,42.91,42.78,42.79,360786.0,35.3956,35.47,35.3626,35.3708,360786.0
2016-03-01 14:00:00,42.79,42.84,42.72,42.76,354057.0,35.3708,35.4122,35.313,35.346,354057.0
2016-03-01 14:30:00,42.77,42.92,42.76,42.91,309173.0,35.3543,35.4783,35.346,35.47,309173.0
2016-03-01 15:00:00,42.9,42.98,42.89,42.93,1173826.0,35.4618,35.5279,35.4535,35.4865,1173826.0
2016-03-01 15:30:00,42.93,42.97,42.81,42.86,3241925.0,35.4865,35.5196,35.3874,35.4287,3241925.0
2016-03-02 09:30:00,42.39,42.75,42.39,42.53,1063346.0,35.0402,35.3378,35.0402,35.1559,1063346.0
2016-03-02 10:00:00,42.53,42.68,42.44,42.46,451224.0,35.1559,35.2799,35.0815,35.098,451224.0
2016-03-02 10:30:00,42.45,42.58,42.26,42.57,653778.0,35.0898,35.1972,34.9327,35.189,653778.0
2016-03-02 11:00:00,42.57,42.74,42.52,42.72,463343.0,35.189,35.3295,35.1476,35.313,463343.0
2016-03-02 11:30:00,42.73,42.77,42.49,42.49,224256.0,35.3212,35.3543,35.1228,35.1228,224256.0
2016-03-02 12:00:00,42.48,42.54,42.42,42.42,185062.0,35.1146,35.1642,35.065,35.065,185062.0
2016-03-02 12:30:00,42.43,42.61,42.41,42.58,463255.0,35.0732,35.222,35.0567,35.1972,463255.0
2016-03-02 13:00:00,42.58,42.63,42.54,42.61,278081.0,35.1972,35.2386,35.1642,35.222,278081.0
2016-03-02 13:30:00,42.62,42.7,42.59,42.61,230596.0,35.2303,35.2964,35.2055,35.222,230596.0
2016-03-02 14:00:00,42.61,42.65,42.54,42.62,211804.0,35.222,35.2551,35.1642,35.2303,211804.0
2016-03-02 14:30:00,42.62,42.71,42.61,42.69,437847.0,35.2303,35.3047,35.222,35.2882,437847.0
2016-03-02 15:00:00,42.68,42.7,42.61,42.64,241187.0,35.2799,35.2964,35.222,35.2468,241187.0
2016-03-02 15:30:00,42.64,42.79,42.61,42.7,2269753.0,35.2468,35.3708,35.222,35.2964,2269753.0
2016-03-03 09:30:00,42.61,42.72,42.53,42.65,990327.0,35.222,35.313,35.1559,35.2551,990327.0
2016-03-03 10:00:00,42.65,42.85,42.53,42.83,516666.0,35.2551,35.4204,35.1559,35.4039,516666.0
2016-03-03 10:30:00,42.83,43.07,42.83,43.03,468438.0,35.4039,35.6023,35.4039,35.5692,468438.0
2016-03-03 11:00:00,43.03,43.07,42.78,42.8,639332.0,35.5692,35.6023,35.3626,35.3791,639332.0
2016-03-03 11:30:00,42.8,42.88,42.72,42.81,295331.0,35.3791,35.4452,35.313,35.3874,295331.0
2016-03-03 12:00:00,42.82,42.84,42.71,42.75,195664.0,35.3956,35.4122,35.3047,35.3378,195664.0
2016-03-03 12:30:00,42.76,42.85,42.75,42.84,171941.0,35.346,35.4204,35.3378,35.4122,171941.0
2016-03-03 13:00:00,42.83,42.92,42.83,42.86,145272.0,35.4039,35.4783,35.4039,35.4287,145272.0
2016-03-03 13:30:00,42.87,42.97,42.86,42.92,294971.0,35.437,35.5196,35.4287,35.4783,294971.0
2016-03-03 14:00:00,42.93,42.96,42.89,42.9,290146.0,35.4865,35.5113,35.4535,35.4618,290146.0
2016-03-03 14:30:00,42.9,43.0,42.88,42.94,248007.0,35.4618,35.5444,35.4452,35.4948,248007.0
2016-03-03 15:00:00,42.95,42.98,42.89,42.95,502425.0,35.5031,35.5279,35.4535,35.5031,502425.0
2016-03-03 15:30:00,42.95,43.03,42.93,42.96,2311844.0,35.5031,35.5692,35.4865,35.5113,2311844.0
2016-03-04 09:30:00,43.01,43.23,42.91,42.94,729964.0,35.5527,35.7345,35.47,35.4948,729964.0
2016-03-04 10:00:00,42.93,43.19,42.86,43.16,649930.0,35.4865,35.7015,35.4287,35.6767,649930.0
2016-03-04 10:30:00,43.16,43.45,43.16,43.39,503649.0,35.6767,35.9164,35.6767,35.8668,503649.0
2016-03-04 11:00:00,43.4,43.65,43.39,43.6,492799.0,35.8751,36.0817,35.8668,36.0404,492799.0
2016-03-04 11:30:00,43.6,43.7,43.59,43.69,332508.0,36.0404,36.123,36.0321,36.1148,332508.0
2016-03-04 12:00:00,43.7,43.74,43.57,43.65,318360.0,36.123,36.1561,36.0156,36.0817,318360.0
2016-03-04 12:30:00,43.65,43.72,43.62,43.68,227675.0,36.0817,36.1396,36.0569,36.1065,227675.0
2016-03-04 13:00:00,43.68,43.72,43.59,43.72,265253.0,36.1065,36.1396,36.0321,36.1396,265253.0
2016-03-04 13:30:00,43.71,43.74,43.65,43.71,272027.0,36.1313,36.1561,36.0817,36.1313,272027.0
2016-03-04 14:00:00,43.71,43.71,43.4,43.43,434906.0,36.1313,36.1313,35.8751,35.8999,434906.0
2016-03-04 14:30:00,43.42,43.45,43.19,43.32,379109.0,35.8916,35.9164,35.7015,35.8089,379109.0
2016-03-04 15:00:00,43.33,43.52,43.25,43.51,335986.0,35.8172,35.9743,35.7511,35.966,335986.0
2016-03-04 15:30:00,43.51,43.57,43.41,43.44,2578907.0,35.966,36.0156,35.8833,35.9081,2578907.0
2016-03-07 09:30:00,43.48,43.88,43.47,43.6,1472982.0,35.9412,36.2718,35.9329,36.0404,1472982.0
2016-03-07 10:00:00,43.6,43.93,43.55,43.84,796455.0,36.0404,36.3132,35.999,36.2388,796455.0
2016-03-07 10:30:00,43.84,43.99,43.78,43.93,685054.0,36.2388,36.3628,36.1892,36.3132,685054.0
2016-03-07 11:00:00,43.93,44.06,43.89,43.89,408589.0,36.3132,36.4206,36.2801,36.2801,408589.0
2016-03-07 11:30:00,43.88,43.97,43.83,43.87,417647.0,36.2718,36.3462,36.2305,36.2636,417647.0
2016-03-07 12:00:00,43.88,43.96,43.83,43.91,216370.0,36.2718,36.338,36.2305,36.2966,216370.0
2016-03-07 12:30:00,43.92,43.99,43.84,43.9,203093.0,36.3049,36.3628,36.2388,36.2884,203093.0
2016-03-07 13:00:00,43.9,43.92,43.77,43.83,381727.0,36.2884,36.3049,36.1809,36.2305,381727.0
2016-03-07 13:30:00,43.83,43.88,43.72,43.86,191665.0,36.2305,36.2718,36.1396,36.2553,191665.0
2016-03-07 14:00:00,43.86,43.95,43.73,43.74,307201.0,36.2553,36.3297,36.1478,36.1561,307201.0
2016-03-07 14:30:00,43.74,43.79,43.61,43.77,345156.0,36.1561,36.1974,36.0486,36.1809,345156.0
2016-03-07 15:00:00,43.77,43.89,43.67,43.85,325647.0,36.1809,36.2801,36.0982,36.247,325647.0
2016-03-07 15:30:00,43.85,43.97,43.82,43.97,659832.0,36.247,36.3462,36.2222,36.3462,659832.0
2016-03-08 09:30:00,43.6,43.61,43.08,43.09,936086.0,36.0404,36.0486,35.6105,35.6188,936086.0
2016-03-08 10:00:00,43.08,43.18,42.94,42.95,1092864.0,35.6105,35.6932,35.4948,35.5031,1092864.0
2016-03-08 10:30:00,42.94,43.0,42.85,42.88,418600.0,35.4948,35.5444,35.4204,35.4452,418600.0
2016-03-08 11:00:00,42.88,43.14,42.87,43.03,449724.0,35.4452,35.6601,35.437,35.5692,449724.0
2016-03-08 11:30:00,43.03,43.16,42.96,43.09,327945.0,35.5692,35.6767,35.5113,35.6188,327945.0
2016-03-08 12:00:00,43.09,43.28,43.05,43.27,210080.0,35.6188,35.7759,35.5857,35.7676,210080.0
2016-03-08 12:30:00,43.28,43.3,43.16,43.28,205749.0,35.7759,35.7924,35.6767,35.7759,205749.0
2016-03-08 13:00:00,43.27,43.38,43.19,43.33,187147.0,35.7676,35.8585,35.7015,35.8172,187147.0
2016-03-08 13:30:00,43.34,43.43,43.32,43.35,244614.0,35.8255,35.8999,35.8089,35.8337,244614.0
2016-03-08 14:00:00,43.34,43.46,43.3,43.32,187006.0,35.8255,35.9247,35.7924,35.8089,187006.0
2016-03-08 14:30:00,43.32,43.33,43.2,43.22,306320.0,35.8089,35.8172,35.7097,35.7263,306320.0
2016-03-08 15:00:00,43.22,43.26,43.1,43.1,398082.0,35.7263,35.7593,35.6271,35.6271,398082.0
2016-03-08 15:30:00,43.1,43.17,43.07,43.09,1020820.0,35.6271,35.6849,35.6023,35.6188,1020820.0
2016-03-09 09:30:00,43.33,43.44,43.15,43.28,768472.0,35.8172,35.9081,35.6684,35.7759,768472.0
2016-03-09 10:00:00,43.29,43.29,43.1,43.15,441131.0,35.7841,35.7841,35.6271,35.6684,441131.0
2016-03-09 10:30:00,43.16,43.4,43.07,43.22,937493.0,35.6767,35.8751,35.6023,35.7263,937493.0
2016-03-09 11:00:00,43.22,43.48,43.22,43.44,378700.0,35.7263,35.9412,35.7263,35.9081,378700.0
2016-03-09 11:30:00,43.45,43.58,43.42,43.56,285317.0,35.9164,36.0238,35.8916,36.0073,285317.0
2016-03-09 12:00:00,43.56,43.57,43.49,43.55,110302.0,36.0073,36.0156,35.9495,35.999,110302.0
2016-03-09 12:30:00,43.55,43.58,43.27,43.3,287043.0,35.999,36.0238,35.7676,35.7924,287043.0
2016-03-09 13:00:00,43.3,43.32,43.23,43.26,213435.0,35.7924,35.8089,35.7345,35.7593,213435.0
2016-03-09 13:30:00,43.26,43.42,43.26,43.39,314927.0,35.7593,35.8916,35.7593,35.8668,314927.0
2016-03-09 14:00:00,43.39,43.44,43.36,43.41,200222.0,35.8668,35.9081,35.842,35.8833,200222.0
2016-03-09 14:30:00,43.41,43.42,43.34,43.4,145437.0,35.8833,35.8916,35.8255,35.8751,145437.0
2016-03-09 15:00:00,43.4,43.42,43.32,43.39,282491.0,35.8751,35.8916,35.8089,35.8668,282491.0
2016-03-09 15:30:00,43.38,43.42,43.3,43.37,757988.0,35.8585,35.8916,35.7924,35.8503,757988.0
2016-03-10 09:30:00,43.48,43.8,43.35,43.8,1023470.0,35.9412,36.2057,35.8337,36.2057,1023470.0
2016-03-10 10:00:00,43.8,43.86,43.65,43.67,908960.0,36.2057,36.2553,36.0817,36.0982,908960.0
2016-03-10 10:30:00,43.66,43.66,43.37,43.39,666960.0,36.09,36.09,35.8503,35.8668,666960.0
2016-03-10 11:00:00,43.39,43.47,43.19,43.28,518886.0,35.8668,35.9329,35.7015,35.7759,518886.0
2016-03-10 11:30:00,43.29,43.45,43.17,43.4,466149.0,35.7841,35.9164,35.6849,35.8751,466149.0
2016-03-10 12:00:00,43.39,43.45,43.31,43.37,290988.0,35.8668,35.9164,35.8007,35.8503,290988.0
2016-03-10 12:30:00,43.37,43.38,43.19,43.28,394549.0,35.8503,35.8585,35.7015,35.7759,394549.0
2016-03-10 13:00:00,43.28,43.45,43.24,43.44,264802.0,35.7759,35.9164,35.7428,35.9081,264802.0
2016-03-10 13:30:00,43.44,43.53,43.34,43.34,312329.0,35.9081,35.9825,35.8255,35.8255,312329.0
2016-03-10 14:00:00,43.34,43.43,43.1,43.4,368581.0,35.8255,35.8999,35.6271,35.8751,368581.0
2016-03-10 14:30:00,43.41,43.51,43.37,43.47,1149451.0,35.8833,35.966,35.8503,35.9329,1149451.0
2016-03-10 15:00:00,43.47,43.66,43.45,43.63,479035.0,35.9329,36.09,35.9164,36.0652,479035.0
2016-03-10 15:30:00,43.64,43.65,43.49,43.61,588237.0,36.0734,36.0817,35.9495,36.0486,588237.0
2016-03-11 09:30:00,44.03,44.25,44.03,44.16,854828.0,36.3958,36.5777,36.3958,36.5033,854828.0
2016-03-11 10:00:00,44.17,44.3,44.14,44.29,301117.0,36.5116,36.619,36.4868,36.6107,301117.0
2016-03-11 10:30:00,44.3,44.42,44.28,44.3,382847.0,36.619,36.7182,36.6025,36.619,382847.0
2016-03-11 11:00:00,44.3,44.45,44.22,44.41,369129.0,36.619,36.743,36.5529,36.7099,369129.0
2016-03-11 11:30:00,44.41,44.49,44.36,44.44,287436.0,36.7099,36.7761,36.6686,36.7347,287436.0
2016-03-11 12:00:00,44.45,44.52,44.38,44.49,162578.0,36.743,36.8009,36.6851,36.7761,162578.0
2016-03-11 12:30:00,44.49,44.51,44.4,44.43,181030.0,36.7761,36.7926,36.7017,36.7265,181030.0
2016-03-11 13:00:00,44.43,44.44,44.33,44.35,270547.0,36.7265,36.7347,36.6438,36.6603,270547.0
2016-03-11 13:30:00,44.36,44.4,44.27,44.38,147412.0,36.6686,36.7017,36.5942,36.6851,147412.0
2016-03-11 14:00:00,44.38,44.41,44.34,44.35,190728.0,36.6851,36.7099,36.6521,36.6603,190728.0
2016-03-11 14:30:00,44.36,44.37,44.29,44.32,277348.0,36.6686,36.6769,36.6107,36.6355,277348.0
2016-03-11 15:00:00,44.31,44.43,44.31,44.41,395048.0,36.6273,36.7265,36.6273,36.7099,395048.0
2016-03-11 15:30:00,44.4,44.41,44.33,44.39,1003927.0,36.7017,36.7099,36.6438,36.6934,1003927.0
2016-03-14 09:30:00,44.12,44.31,43.94,44.04,689193.0,36.4702,36.6273,36.3214,36.4041,689193.0
2016-03-14 10:00:00,44.03,44.18,43.93,44.12,555294.0,36.3958,36.5198,36.3132,36.4702,555294.0
2016-03-14 10:30:00,44.11,44.28,44.08,44.11,333438.0,36.462,36.6025,36.4372,36.462,333438.0
2016-03-14 11:00:00,44.11,44.19,44.07,44.07,284166.0,36.462,36.5281,36.4289,36.4289,284166.0
2016-03-14 11:30:00,44.08,44.12,44.01,44.02,238864.0,36.4372,36.4702,36.3793,36.3876,238864.0
2016-03-14 12:00:00,44.02,44.1,43.98,44.08,252865.0,36.3876,36.4537,36.3545,36.4372,252865.0
2016-03-14 12:30:00,44.07,44.2,44.07,44.2,198294.0,36.4289,36.5363,36.4289,36.5363,198294.0
2016-03-14 13:00:00,44.2,44.34,44.18,44.32,238095.0,36.5363,36.6521,36.5198,36.6355,238095.0
2016-03-14 13:30:00,44.31,44.32,44.16,44.17,390392.0,36.6273,36.6355,36.5033,36.5116,390392.0
2016-03-14 14:00:00,44.17,44.21,44.12,44.19,377003.0,36.5116,36.5446,36.4702,36.5281,377003.0
2016-03-14 14:30:00,44.19,44.26,44.16,44.18,389525.0,36.5281,36.5859,36.5033,36.5198,389525.0
2016-03-14 15:00:00,44.18,44.23,44.14,44.21,398064.0,36.5198,36.5611,36.4868,36.5446,398064.0
2016-03-14 15:30:00,44.21,44.21,44.09,44.11,939439.0,36.5446,36.5446,36.4454,36.462,939439.0
2016-03-15 09:30:00,43.7,43.74,43.47,43.5,667754.0,36.123,36.1561,35.9329,35.9577,667754.0
2016-03-15 10:00:00,43.5,43.65,43.44,43.65,326108.0,35.9577,36.0817,35.9081,36.0817,326108.0
2016-03-15 10:30:00,43.65,43.69,43.52,43.6,219854.0,36.0817,36.1148,35.9743,36.0404,219854.0
2016-03-15 11:00:00,43.61,43.64,43.55,43.64,333381.0,36.0486,36.0734,35.999,36.0734,333381.0
2016-03-15 11:30:00,43.63,43.69,43.57,43.6,184232.0,36.0652,36.1148,36.0156,36.0404,184232.0
2016-03-15 12:00:00,43.61,43.63,43.55,43.59,133940.0,36.0486,36.0652,35.999,36.0321,133940.0
2016-03-15 12:30:00,43.59,43.6,43.52,43.54,209801.0,36.0321,36.0404,35.9743,35.9908,209801.0
2016-03-15 13:00:00,43.54,43.65,43.53,43.63,174541.0,35.9908,36.0817,35.9825,36.0652,174541.0
2016-03-15 13:30:00,43.64,43.7,43.58,43.64,210347.0,36.0734,36.123,36.0238,36.0734,210347.0
2016-03-15 14:00:00,43.64,43.68,43.58,43.59,361338.0,36.0734,36.1065,36.0238,36.0321,361338.0
2016-03-15 14:30:00,43.59,43.59,43.5,43.54,292292.0,36.0321,36.0321,35.9577,35.9908,292292.0
2016-03-15 15:00:00,43.53,43.68,43.51,43.66,449542.0,35.9825,36.1065,35.966,36.09,449542.0
2016-03-15 15:30:00,43.66,43.7,43.63,43.69,1245791.0,36.09,36.123,36.0652,36.1148,1245791.0
2016-03-16 09:30:00,43.5,43.85,43.5,43.71,843552.0,35.9577,36.247,35.9577,36.1313,843552.0
2016-03-16 10:00:00,43.71,43.86,43.7,43.81,191408.0,36.1313,36.2553,36.123,36.214,191408.0
2016-03-16 10:30:00,43.82,43.91,43.77,43.83,230854.0,36.2222,36.2966,36.1809,36.2305,230854.0
2016-03-16 11:00:00,43.84,43.86,43.69,43.7,176343.0,36.2388,36.2553,36.1148,36.123,176343.0
2016-03-16 11:30:00,43.69,43.77,43.65,43.65,164313.0,36.1148,36.1809,36.0817,36.0817,164313.0
2016-03-16 12:00:00,43.65,43.77,43.64,43.71,585868.0,36.0817,36.1809,36.0734,36.1313,585868.0
2016-03-16 12:30:00,43.72,43.72,43.67,43.71,171330.0,36.1396,36.1396,36.0982,36.1313,171330.0
2016-03-16 13:00:00,43.71,43.76,43.67,43.69,335587.0,36.1313,36.1726,36.0982,36.1148,335587.0
2016-03-16 13:30:00,43.69,43.73,43.65,43.71,186295.0,36.1148,36.1478,36.0817,36.1313,186295.0
2016-03-16 14:00:00,43.72,44.35,43.72,44.33,1234284.0,36.1396,36.6603,36.1396,36.6438,1234284.0
2016-03-16 14:30:00,44.32,44.51,44.26,44.26,871551.0,36.6355,36.7926,36.5859,36.5859,871551.0
2016-03-16 15:00:00,44.25,44.48,44.25,44.45,943227.0,36.5777,36.7678,36.5777,36.743,943227.0
2016-03-16 15:30:00,44.44,44.54,44.41,44.48,1159204.0,36.7347,36.8174,36.7099,36.7678,1159204.0
2016-03-17 09:30:00,44.49,44.92,44.49,44.89,704180.0,36.7761,37.1315,36.7761,37.1067,704180.0
2016-03-17 10:00:00,44.89,45.01,44.87,44.93,623704.0,37.1067,37.2059,37.0902,37.1398,623704.0
2016-03-17 10:30:00,44.92,45.14,44.91,45.12,469433.0,37.1315,37.3134,37.1232,37.2968,469433.0
2016-03-17 11:00:00,45.13,45.18,45.09,45.12,588470.0,37.3051,37.3464,37.272,37.2968,588470.0
2016-03-17 11:30:00,45.13,45.23,45.13,45.17,541722.0,37.3051,37.3878,37.3051,37.3382,541722.0
2016-03-17 12:00:00,45.18,45.28,45.1,45.26,358933.0,37.3464,37.4291,37.2803,37.4126,358933.0
2016-03-17 12:30:00,45.26,45.33,45.22,45.3,313569.0,37.4126,37.4704,37.3795,37.4456,313569.0
2016-03-17 13:00:00,45.3,45.33,45.21,45.31,347568.0,37.4456,37.4704,37.3712,37.4539,347568.0
2016-03-17 13:30:00,45.3,45.46,45.28,45.46,366886.0,37.4456,37.5779,37.4291,37.5779,366886.0
2016-03-17 14:00:00,45.46,45.53,45.41,45.5,515799.0,37.5779,37.6357,37.5366,37.6109,515799.0
2016-03-17 14:30:00,45.5,45.51,45.38,45.39,425554.0,37.6109,37.6192,37.5118,37.52,425554.0
2016-03-17 15:00:00,45.39,45.48,45.39,45.47,744497.0,37.52,37.5944,37.52,37.5861,744497.0
2016-03-17 15:30:00,45.47,45.51,45.4,45.44,1347147.0,37.5861,37.6192,37.5283,37.5614,1347147.0
2016-03-18 09:30:00,45.51,45.69,45.37,45.69,771792.0,37.7495,37.8988,37.6334,37.8988,771792.0
2016-03-18 10:00:00,45.68,45.74,45.49,45.5,996454.0,37.8905,37.9403,37.7329,37.7412,996454.0
2016-03-18 10:30:00,45.5,45.54,45.36,45.44,580050.0,37.7412,37.7744,37.6251,37.6915,580050.0
2016-03-18 11:00:00,45.44,45.51,45.36,45.36,521743.0,37.6915,37.7495,37.6251,37.6251,521743.0
2016-03-18 11:30:00,45.36,45.41,45.27,45.36,187869.0,37.6251,37.6666,37.5505,37.6251,187869.0
2016-03-18 12:00:00,45.36,45.38,45.26,45.28,135995.0,37.6251,37.6417,37.5422,37.5587,135995.0
2016-03-18 12:30:00,45.27,45.32,45.24,45.31,212807.0,37.5505,37.5919,37.5256,37.5836,212807.0
2016-03-18 13:00:00,45.3,45.35,45.23,45.26,341046.0,37.5753,37.6168,37.5173,37.5422,341046.0
2016-03-18 13:30:00,45.26,45.3,45.18,45.27,178873.0,37.5422,37.5753,37.4758,37.5505,178873.0
2016-03-18 14:00:00,45.27,45.28,45.17,45.23,200876.0,37.5505,37.5587,37.4675,37.5173,200876.0
2016-03-18 14:30:00,45.22,45.26,45.19,45.22,267257.0,37.509,37.5422,37.4841,37.509,267257.0
2016-03-18 15:00:00,45.22,45.39,45.21,45.34,425822.0,37.509,37.65,37.5007,37.6085,425822.0
2016-03-18 15:30:00,45.34,45.35,45.24,45.3,1919389.0,37.6085,37.6168,37.5256,37.5753,1919389.0
2016-03-21 09:30:00,45.32,45.38,45.08,45.09,809871.0,37.5919,37.6417,37.3928,37.4011,809871.0
2016-03-21 10:00:00,45.09,45.14,44.81,44.88,630176.0,37.4011,37.4426,37.1689,37.227,630176.0
2016-03-21 10:30:00,44.88,44.95,44.76,44.87,339472.0,37.227,37.285,37.1274,37.2187,339472.0
2016-03-21 11:00:00,44.88,45.06,44.83,45.01,311407.0,37.227,37.3763,37.1855,37.3348,311407.0
2016-03-21 11:30:00,45.02,45.08,44.97,45.0,252965.0,37.3431,37.3928,37.3016,37.3265,252965.0
2016-03-21 12:00:00,45.0,45.04,44.94,44.97,219528.0,37.3265,37.3597,37.2767,37.3016,219528.0
2016-03-21 12:30:00,44.98,45.05,44.94,45.01,193972.0,37.3099,37.368,37.2767,37.3348,193972.0
2016-03-21 13:00:00,45.01,45.07,44.95,45.06,225001.0,37.3348,37.3846,37.285,37.3763,225001.0
2016-03-21 13:30:00,45.06,45.1,45.02,45.06,175208.0,37.3763,37.4094,37.3431,37.3763,175208.0
2016-03-21 14:00:00,45.06,45.09,44.98,44.99,391367.0,37.3763,37.4011,37.3099,37.3182,391367.0
2016-03-21 14:30:00,44.99,45.05,44.97,45.03,268746.0,37.3182,37.368,37.3016,37.3514,268746.0
2016-03-21 15:00:00,45.03,45.09,45.0,45.06,441974.0,37.3514,37.4011,37.3265,37.3763,441974.0
2016-03-21 15:30:00,45.06,45.11,45.01,45.08,623938.0,37.3763,37.4177,37.3348,37.3928,623938.0
2016-03-22 09:30:00,44.75,44.96,44.68,44.9,715037.0,37.1191,37.2933,37.0611,37.2435,715037.0
2016-03-22 10:00:00,44.9,45.09,44.87,45.06,401866.0,37.2435,37.4011,37.2187,37.3763,401866.0
2016-03-22 10:30:00,45.06,45.17,44.99,45.13,485260.0,37.3763,37.4675,37.3182,37.4343,485260.0
2016-03-22 11:00:00,45.12,45.28,45.1,45.18,385571.0,37.426,37.5587,37.4094,37.4758,385571.0
2016-03-22 11:30:00,45.19,45.2,45.05,45.08,182233.0,37.4841,37.4924,37.368,37.3928,182233.0
2016-03-22 12:00:00,45.09,45.23,45.07,45.21,164918.0,37.4011,37.5173,37.3846,37.5007,164918.0
2016-03-22 12:30:00,45.21,45.23,45.13,45.22,203487.0,37.5007,37.5173,37.4343,37.509,203487.0
2016-03-22 13:00:00,45.21,45.22,45.15,45.2,153446.0,37.5007,37.509,37.4509,37.4924,153446.0
2016-03-22 13:30:00,45.19,45.2,45.13,45.14,134409.0,37.4841,37.4924,37.4343,37.4426,134409.0
2016-03-22 14:00:00,45.15,45.26,45.14,45.24,146728.0,37.4509,37.5422,37.4426,37.5256,146728.0
2016-03-22 14:30:00,45.24,45.27,45.14,45.14,186967.0,37.5256,37.5505,37.4426,37.4426,186967.0
2016-03-22 15:00:00,45.14,45.18,45.06,45.09,362965.0,37.4426,37.4758,37.3763,37.4011,362965.0
2016-03-22 15:30:00,45.09,45.14,45.06,45.1,460341.0,37.4011,37.4426,37.3763,37.4094,460341.0
2016-03-23 09:30:00,44.73,44.87,44.64,44.76,554832.0,37.1025,37.2187,37.0279,37.1274,554832.0
2016-03-23 10:00:00,44.76,44.8,44.62,44.71,503394.0,37.1274,37.1606,37.0113,37.0859,503394.0
2016-03-23 10:30:00,44.72,44.8,44.61,44.72,410413.0,37.0942,37.1606,37.003,37.0942,410413.0
2016-03-23 11:00:00,44.72,44.8,44.64,44.77,423795.0,37.0942,37.1606,37.0279,37.1357,423795.0
2016-03-23 11:30:00,44.76,44.8,44.71,44.77,327942.0,37.1274,37.1606,37.0859,37.1357,327942.0
2016-03-23 12:00:00,44.77,44.81,44.69,44.8,235955.0,37.1357,37.1689,37.0694,37.1606,235955.0
2016-03-23 12:30:00,44.8,44.86,44.77,44.84,562145.0,37.1606,37.2104,37.1357,37.1938,562145.0
2016-03-23 13:00:00,44.84,44.86,44.76,44.8,348942.0,37.1938,37.2104,37.1274,37.1606,348942.0
2016-03-23 13:30:00,44.8,44.81,44.72,44.75,226808.0,37.1606,37.1689,37.0942,37.1191,226808.0
2016-03-23 14:00:00,44.75,44.77,44.61,44.63,231497.0,37.1191,37.1357,37.003,37.0196,231497.0
2016-03-23 14:30:00,44.63,44.68,44.49,44.49,216475.0,37.0196,37.0611,36.9035,36.9035,216475.0
2016-03-23 15:00:00,44.49,44.53,44.47,44.52,618540.0,36.9035,36.9366,36.8869,36.9283,618540.0
2016-03-23 15:30:00,44.52,44.56,44.48,44.5,780263.0,36.9283,36.9615,36.8952,36.9118,780263.0
2016-03-24 09:30:00,44.18,44.27,43.99,44.19,496317.0,36.6463,36.721,36.4887,36.6546,496317.0
2016-03-24 10:00:00,44.19,44.25,44.07,44.14,290486.0,36.6546,36.7044,36.5551,36.6131,290486.0
2016-03-24 10:30:00,44.14,44.27,44.14,44.24,279945.0,36.6131,36.721,36.6131,36.6961,279945.0
2016-03-24 11:00:00,44.24,44.3,44.13,44.18,250873.0,36.6961,36.7459,36.6048,36.6463,250873.0
2016-03-24 11:30:00,44.18,44.22,44.11,44.19,225610.0,36.6463,36.6795,36.5883,36.6546,225610.0
2016-03-24 12:00:00,44.18,44.27,44.17,44.23,214034.0,36.6463,36.721,36.638,36.6878,214034.0
2016-03-24 12:30:00,44.23,44.28,44.21,44.24,120337.0,36.6878,36.7293,36.6712,36.6961,120337.0
2016-03-24 13:00:00,44.23,44.32,44.21,44.3,261320.0,36.6878,36.7624,36.6712,36.7459,261320.0
2016-03-24 13:30:00,44.3,44.4,44.29,44.4,134277.0,36.7459,36.8288,36.7376,36.8288,134277.0
2016-03-24 14:00:00,44.39,44.41,44.31,44.4,231964.0,36.8205,36.8371,36.7542,36.8288,231964.0
2016-03-24 14:30:00,44.39,44.46,44.38,44.39,197049.0,36.8205,36.8786,36.8122,36.8205,197049.0
2016-03-24 15:00:00,44.4,44.48,44.38,44.45,288915.0,36.8288,36.8952,36.8122,36.8703,288915.0
2016-03-24 15:30:00,44.46,44.55,44.43,44.54,553520.0,36.8786,36.9532,36.8537,36.9449,553520.0
2016-03-28 09:30:00,44.61,44.75,44.49,44.58,656483.0,37.003,37.1191,36.9035,36.9781,656483.0
2016-03-28 10:00:00,44.58,44.68,44.46,44.64,348267.0,36.9781,37.0611,36.8786,37.0279,348267.0
2016-03-28 10:30:00,44.63,44.68,44.55,44.67,250374.0,37.0196,37.0611,36.9532,37.0528,250374.0
2016-03-28 11:00:00,44.68,44.72,44.55,44.65,251176.0,37.0611,37.0942,36.9532,37.0362,251176.0
2016-03-28 11:30:00,44.66,44.74,44.65,44.68,139334.0,37.0445,37.1108,37.0362,37.0611,139334.0
2016-03-28 12:00:00,44.67,44.76,44.67,44.74,203580.0,37.0528,37.1274,37.0528,37.1108,203580.0
2016-03-28 12:30:00,44.74,44.88,44.72,44.87,200175.0,37.1108,37.227,37.0942,37.2187,200175.0
2016-03-28 13:00:00,44.87,44.89,44.82,44.83,152622.0,37.2187,37.2352,37.1772,37.1855,152622.0
2016-03-28 13:30:00,44.84,44.9,44.82,44.87,132670.0,37.1938,37.2435,37.1772,37.2187,132670.0
2016-03-28 14:00:00,44.86,44.89,44.77,44.8,223791.0,37.2104,37.2352,37.1357,37.1606,223791.0
2016-03-28 14:30:00,44.79,44.81,44.74,44.78,214132.0,37.1523,37.1689,37.1108,37.144,214132.0
2016-03-28 15:00:00,44.77,44.87,44.77,44.8,268824.0,37.1357,37.2187,37.1357,37.1606,268824.0
2016-03-28 15:30:00,44.8,44.83,44.7,44.75,695575.0,37.1606,37.1855,37.0776,37.1191,695575.0
2016-03-29 09:30:00,44.43,44.59,44.28,44.43,555999.0,36.8537,36.9864,36.7293,36.8537,555999.0
2016-03-29 10:00:00,44.43,44.51,44.41,44.45,295450.0,36.8537,36.92,36.8371,36.8703,295450.0
2016-03-29 10:30:00,44.45,44.46,44.3,44.4,248243.0,36.8703,36.8786,36.7459,36.8288,248243.0
2016-03-29 11:00:00,44.41,44.44,44.3,44.37,313137.0,36.8371,36.862,36.7459,36.8039,313137.0
2016-03-29 11:30:00,44.37,44.47,44.36,44.38,156311.0,36.8039,36.8869,36.7956,36.8122,156311.0
2016-03-29 12:00:00,44.38,44.73,44.37,44.72,336945.0,36.8122,37.1025,36.8039,37.0942,336945.0
2016-03-29 12:30:00,44.72,44.87,44.71,44.79,324458.0,37.0942,37.2187,37.0859,37.1523,324458.0
2016-03-29 13:00:00,44.8,44.81,44.7,44.8,242452.0,37.1606,37.1689,37.0776,37.1606,242452.0
2016-03-29 13:30:00,44.8,44.89,44.77,44.87,153476.0,37.1606,37.2352,37.1357,37.2187,153476.0
2016-03-29 14:00:00,44.87,45.0,44.84,45.0,352483.0,37.2187,37.3265,37.1938,37.3265,352483.0
2016-03-29 14:30:00,45.0,45.0,44.92,44.94,285832.0,37.3265,37.3265,37.2601,37.2767,285832.0
2016-03-29 15:00:00,44.93,44.99,44.9,44.97,191953.0,37.2684,37.3182,37.2435,37.3016,191953.0
2016-03-29 15:30:00,44.97,44.99,44.88,44.98,505921.0,37.3016,37.3182,37.227,37.3099,505921.0
2016-03-30 09:30:00,45.19,45.36,45.1,45.26,636632.0,37.4841,37.6251,37.4094,37.5422,636632.0
2016-03-30 10:00:00,45.26,45.31,45.18,45.25,341527.0,37.5422,37.5836,37.4758,37.5339,341527.0
2016-03-30 10:30:00,45.25,45.39,45.25,45.34,254319.0,37.5339,37.65,37.5339,37.6085,254319.0
2016-03-30 11:00:00,45.33,45.37,45.13,45.16,236027.0,37.6002,37.6334,37.4343,37.4592,236027.0
2016-03-30 11:30:00,45.16,45.16,45.01,45.16,276273.0,37.4592,37.4592,37.3348,37.4592,276273.0
2016-03-30 12:00:00,45.16,45.21,45.09,45.1,237735.0,37.4592,37.5007,37.4011,37.4094,237735.0
2016-03-30 12:30:00,45.09,45.17,45.07,45.12,244120.0,37.4011,37.4675,37.3846,37.426,244120.0
2016-03-30 13:00:00,45.12,45.14,45.01,45.03,172797.0,37.426,37.4426,37.3348,37.3514,172797.0
2016-03-30 13:30:00,45.03,45.19,45.0,45.17,174868.0,37.3514,37.4841,37.3265,37.4675,174868.0
2016-03-30 14:00:00,45.16,45.25,45.15,45.21,207226.0,37.4592,37.5339,37.4509,37.5007,207226.0
2016-03-30 14:30:00,45.21,45.24,45.16,45.23,169677.0,37.5007,37.5256,37.4592,37.5173,169677.0
2016-03-30 15:00:00,45.23,45.32,45.21,45.3,451158.0,37.5173,37.5919,37.5007,37.5753,451158.0
2016-03-30 15:30:00,45.3,45.31,45.18,45.2,496318.0,37.5753,37.5836,37.4758,37.4924,496318.0
2016-03-31 09:30:00,45.23,45.3,45.06,45.07,466964.0,37.5173,37.5753,37.3763,37.3846,466964.0
2016-03-31 10:00:00,45.06,45.09,44.93,44.95,454009.0,37.3763,37.4011,37.2684,37.285,454009.0
2016-03-31 10:30:00,44.96,45.05,44.92,44.99,474952.0,37.2933,37.368,37.2601,37.3182,474952.0
2016-03-31 11:00:00,45.0,45.05,44.95,44.97,341273.0,37.3265,37.368,37.285,37.3016,341273.0
2016-03-31 11:30:00,44.97,45.06,44.91,45.03,175964.0,37.3016,37.3763,37.2518,37.3514,175964.0
2016-03-31 12:00:00,45.03,45.04,44.91,45.0,257207.0,37.3514,37.3597,37.2518,37.3265,257207.0
2016-03-31 12:30:00,44.99,44.99,44.89,44.97,320621.0,37.3182,37.3182,37.2352,37.3016,320621.0
2016-03-31 13:00:00,44.97,45.02,44.94,44.96,137419.0,37.3016,37.3431,37.2767,37.2933,137419.0
2016-03-31 13:30:00,44.96,44.97,44.86,44.9,205141.0,37.2933,37.3016,37.2104,37.2435,205141.0
2016-03-31 14:00:00,44.89,44.91,44.79,44.8,160073.0,37.2352,37.2518,37.1523,37.1606,160073.0
2016-03-31 14:30:00,44.79,44.84,44.66,44.7,249267.0,37.1523,37.1938,37.0445,37.0776,249267.0
2016-03-31 15:00:00,44.7,44.78,44.68,44.77,566014.0,37.0776,37.144,37.0611,37.1357,566014.0
2016-03-31 15:30:00,44.78,44.88,44.77,44.8,1334349.0,37.144,37.227,37.1357,37.1606,1334349.0
2016-04-01 09:30:00,44.49,44.49,44.16,44.31,902744.0,36.9035,36.9035,36.6297,36.7542,902744.0
2016-04-01 10:00:00,44.32,44.45,44.23,44.4,462211.0,36.7624,36.8703,36.6878,36.8288,462211.0
2016-04-01 10:30:00,44.41,44.56,44.38,44.56,313364.0,36.8371,36.9615,36.8122,36.9615,313364.0
2016-04-01 11:00:00,44.55,44.63,44.5,44.52,370784.0,36.9532,37.0196,36.9118,36.9283,370784.0
2016-04-01 11:30:00,44.52,44.65,44.51,44.57,301063.0,36.9283,37.0362,36.92,36.9698,301063.0
2016-04-01 12:00:00,44.56,44.62,44.52,44.59,278000.0,36.9615,37.0113,36.9283,36.9864,278000.0
2016-04-01 12:30:00,44.59,44.67,44.52,44.64,383602.0,36.9864,37.0528,36.9283,37.0279,383602.0
2016-04-01 13:00:00,44.64,44.77,44.63,44.75,259554.0,37.0279,37.1357,37.0196,37.1191,259554.0
2016-04-01 13:30:00,44.75,44.81,44.7,44.74,340776.0,37.1191,37.1689,37.0776,37.1108,340776.0
2016-04-01 14:00:00,44.75,44.86,44.73,44.83,357852.0,37.1191,37.2104,37.1025,37.1855,357852.0
2016-04-01 14:30:00,44.83,44.96,44.82,44.91,1641155.0,37.1855,37.2933,37.1772,37.2518,1641155.0
2016-04-01 15:00:00,44.91,45.03,44.91,45.03,477061.0,37.2518,37.3514,37.2518,37.3514,477061.0
2016-04-01 15:30:00,45.03,45.16,45.02,45.11,2162482.0,37.3514,37.4592,37.3431,37.4177,2162482.0
2016-04-04 09:30:00,44.95,45.21,44.74,45.01,740563.0,37.285,37.5007,37.1108,37.3348,740563.0
2016-04-04 10:00:00,45.0,45.02,44.84,44.95,654038.0,37.3265,37.3431,37.1938,37.285,654038.0
2016-04-04 10:30:00,44.95,45.01,44.75,44.8,569881.0,37.285,37.3348,37.1191,37.1606,569881.0
2016-04-04 11:00:00,44.8,44.95,44.73,44.91,340449.0,37.1606,37.285,37.1025,37.2518,340449.0
2016-04-04 11:30:00,44.91,44.93,44.83,44.9,204221.0,37.2518,37.2684,37.1855,37.2435,204221.0
2016-04-04 12:00:00,44.91,44.96,44.89,44.93,177935.0,37.2518,37.2933,37.2352,37.2684,177935.0
2016-04-04 12:30:00,44.92,44.95,44.86,44.89,129391.0,37.2601,37.285,37.2104,37.2352,129391.0
2016-04-04 13:00:00,44.89,44.9,44.81,44.85,151448.0,37.2352,37.2435,37.1689,37.2021,151448.0
2016-04-04 13:30:00,44.85,44.86,44.73,44.73,240012.0,37.2021,37.2104,37.1025,37.1025,240012.0
2016-04-04 14:00:00,44.75,44.75,44.6,44.64,335528.0,37.1191,37.1191,36.9947,37.0279,335528.0
2016-04-04 14:30:00,44.64,44.74,44.63,44.71,189337.0,37.0279,37.1108,37.0196,37.0859,189337.0
2016-04-04 15:00:00,44.7,44.73,44.59,44.6,798359.0,37.0776,37.1025,36.9864,36.9947,798359.0
2016-04-04 15:30:00,44.6,44.65,44.57,44.65,884316.0,36.9947,37.0362,36.9698,37.0362,884316.0
2016-04-05 09:30:00,44.32,44.51,44.26,44.43,848066.0,36.7624,36.92,36.7127,36.8537,848066.0
2016-04-05 10:00:00,44.44,44.59,44.42,44.59,608176.0,36.862,36.9864,36.8454,36.9864,608176.0
2016-04-05 10:30:00,44.59,44.59,44.37,44.38,369740.0,36.9864,36.9864,36.8039,36.8122,369740.0
2016-04-05 11:00:00,44.37,44.55,44.36,44.53,375494.0,36.8039,36.9532,36.7956,36.9366,375494.0
2016-04-05 11:30:00,44.53,44.54,44.45,44.45,265803.0,36.9366,36.9449,36.8703,36.8703,265803.0
2016-04-05 12:00:00,44.44,44.5,44.33,44.4,248592.0,36.862,36.9118,36.7707,36.8288,248592.0
2016-04-05 12:30:00,44.4,44.46,44.36,44.39,196608.0,36.8288,36.8786,36.7956,36.8205,196608.0
2016-04-05 13:00:00,44.38,44.41,44.34,44.39,178056.0,36.8122,36.8371,36.779,36.8205,178056.0
2016-04-05 13:30:00,44.39,44.41,44.32,44.39,190338.0,36.8205,36.8371,36.7624,36.8205,190338.0
2016-04-05 14:00:00,44.39,44.47,44.38,44.46,469873.0,36.8205,36.8869,36.8122,36.8786,469873.0
2016-04-05 14:30:00,44.46,44.52,44.46,44.48,219672.0,36.8786,36.9283,36.8786,36.8952,219672.0
2016-04-05 15:00:00,44.48,44.5,44.36,44.4,448440.0,36.8952,36.9118,36.7956,36.8288,448440.0
2016-04-05 15:30:00,44.39,44.42,44.29,44.35,866291.0,36.8205,36.8454,36.7376,36.7873,866291.0
2016-04-06 09:30:00,44.26,44.44,44.11,44.15,682546.0,36.7127,36.862,36.5883,36.6214,682546.0
2016-04-06 10:00:00,44.14,44.22,43.98,44.02,807681.0,36.6131,36.6795,36.4804,36.5136,807681.0
2016-04-06 10:30:00,44.02,44.34,43.97,44.33,590462.0,36.5136,36.779,36.4721,36.7707,590462.0
2016-04-06 11:00:00,44.34,44.44,44.31,44.41,376199.0,36.779,36.862,36.7542,36.8371,376199.0
2016-04-06 11:30:00,44.41,44.55,44.41,44.52,387005.0,36.8371,36.9532,36.8371,36.9283,387005.0
2016-04-06 12:00:00,44.52,44.61,44.51,44.6,213539.0,36.9283,37.003,36.92,36.9947,213539.0
2016-04-06 12:30:00,44.6,44.63,44.55,44.57,239886.0,36.9947,37.0196,36.9532,36.9698,239886.0
2016-04-06 13:00:00,44.57,44.68,44.57,44.59,135386.0,36.9698,37.0611,36.9698,36.9864,135386.0
2016-04-06 13:30:00,44.59,44.61,44.55,44.56,131388.0,36.9864,37.003,36.9532,36.9615,131388.0
2016-04-06 14:00:00,44.56,44.58,44.43,44.48,366059.0,36.9615,36.9781,36.8537,36.8952,366059.0
2016-04-06 14:30:00,44.48,44.55,44.43,44.55,275707.0,36.8952,36.9532,36.8537,36.9532,275707.0
2016-04-06 15:00:00,44.54,44.72,44.51,44.68,561948.0,36.9449,37.0942,36.92,37.0611,561948.0
2016-04-06 15:30:00,44.68,44.77,44.65,44.75,723009.0,37.0611,37.1357,37.0362,37.1191,723009.0
2016-04-07 09:30:00,44.54,44.61,44.33,44.5,639941.0,36.9449,37.003,36.7707,36.9118,639941.0
2016-04-07 10:00:00,44.5,44.54,44.22,44.23,473131.0,36.9118,36.9449,36.6795,36.6878,473131.0
2016-04-07 10:30:00,44.23,44.34,44.21,44.3,356364.0,36.6878,36.779,36.6712,36.7459,356364.0
2016-04-07 11:00:00,44.3,44.31,44.2,44.26,327856.0,36.7459,36.7542,36.6629,36.7127,327856.0
2016-04-07 11:30:00,44.26,44.3,44.2,44.25,303122.0,36.7127,36.7459,36.6629,36.7044,303122.0
2016-04-07 12:00:00,44.26,44.29,44.15,44.18,257389.0,36.7127,36.7376,36.6214,36.6463,257389.0
2016-04-07 12:30:00,44.18,44.28,44.16,44.27,203038.0,36.6463,36.7293,36.6297,36.721,203038.0
2016-04-07 13:00:00,44.26,44.3,44.24,44.28,127807.0,36.7127,36.7459,36.6961,36.7293,127807.0
2016-04-07 13:30:00,44.29,44.32,44.17,44.18,261585.0,36.7376,36.7624,36.638,36.6463,261585.0
2016-04-07 14:00:00,44.18,44.18,44.08,44.15,265889.0,36.6463,36.6463,36.5634,36.6214,265889.0
2016-04-07 14:30:00,44.15,44.19,44.05,44.06,230323.0,36.6214,36.6546,36.5385,36.5468,230323.0
2016-04-07 15:00:00,44.05,44.17,44.04,44.13,419450.0,36.5385,36.638,36.5302,36.6048,419450.0
2016-04-07 15:30:00,44.14,44.22,44.13,44.2,987846.0,36.6131,36.6795,36.6048,36.6629,987846.0
2016-04-08 09:30:00,44.61,44.86,44.47,44.79,606311.0,37.003,37.2104,36.8869,37.1523,606311.0
2016-04-08 10:00:00,44.8,44.94,44.78,44.89,400407.0,37.1606,37.2767,37.144,37.2352,400407.0
2016-04-08 10:30:00,44.9,44.99,44.9,44.96,326864.0,37.2435,37.3182,37.2435,37.2933,326864.0
2016-04-08 11:00:00,44.96,45.02,44.86,44.9,292180.0,37.2933,37.3431,37.2104,37.2435,292180.0
2016-04-08 11:30:00,44.9,44.91,44.54,44.64,619758.0,37.2435,37.2518,36.9449,37.0279,619758.0
2016-04-08 12:00:00,44.65,44.74,44.63,44.64,202019.0,37.0362,37.1108,37.0196,37.0279,202019.0
2016-04-08 12:30:00,44.63,44.76,44.59,44.73,185819.0,37.0196,37.1274,36.9864,37.1025,185819.0
2016-04-08 13:00:00,44.73,44.74,44.61,44.64,185636.0,37.1025,37.1108,37.003,37.0279,185636.0
2016-04-08 13:30:00,44.63,44.76,44.62,44.74,136573.0,37.0196,37.1274,37.0113,37.1108,136573.0
2016-04-08 14:00:00,44.74,44.76,44.71,44.72,167430.0,37.1108,37.1274,37.0859,37.0942,167430.0
2016-04-08 14:30:00,44.72,44.72,44.57,44.61,121171.0,37.0942,37.0942,36.9698,37.003,121171.0
2016-04-08 15:00:00,44.61,44.63,44.54,44.57,431669.0,37.003,37.0196,36.9449,36.9698,431669.0
2016-04-08 15:30:00,44.56,44.64,44.5,44.63,563131.0,36.9615,37.0279,36.9118,37.0196,563131.0
2016-04-11 09:30:00,44.92,45.16,44.87,45.07,635415.0,37.2601,37.4592,37.2187,37.3846,635415.0
2016-04-11 10:00:00,45.08,45.19,45.06,45.11,457386.0,37.3928,37.4841,37.3763,37.4177,457386.0
2016-04-11 10:30:00,45.12,45.16,44.9,44.9,226980.0,37.426,37.4592,37.2435,37.2435,226980.0
2016-04-11 11:00:00,44.89,45.02,44.85,45.0,215859.0,37.2352,37.3431,37.2021,37.3265,215859.0
2016-04-11 11:30:00,45.01,45.01,44.83,44.95,214520.0,37.3348,37.3348,37.1855,37.285,214520.0
2016-04-11 12:00:00,44.96,44.98,44.91,44.96,145931.0,37.2933,37.3099,37.2518,37.2933,145931.0
2016-04-11 12:30:00,44.97,45.08,44.95,45.07,206469.0,37.3016,37.3928,37.285,37.3846,206469.0
2016-04-11 13:00:00,45.07,45.12,45.03,45.04,91676.0,37.3846,37.426,37.3514,37.3597,91676.0
2016-04-11 13:30:00,45.05,45.09,44.98,45.01,179680.0,37.368,37.4011,37.3099,37.3348,179680.0
2016-04-11 14:00:00,45.01,45.05,44.95,45.0,231420.0,37.3348,37.368,37.285,37.3265,231420.0
2016-04-11 14:30:00,44.98,45.07,44.96,45.04,202243.0,37.3099,37.3846,37.2933,37.3597,202243.0
2016-04-11 15:00:00,45.04,45.04,44.91,44.92,254209.0,37.3597,37.3597,37.2518,37.2601,254209.0
2016-04-11 15:30:00,44.93,44.94,44.83,44.84,621045.0,37.2684,37.2767,37.1855,37.1938,621045.0
2016-04-12 09:30:00,44.99,45.09,44.88,44.95,404440.0,37.3182,37.4011,37.227,37.285,404440.0
2016-04-12 10:00:00,44.94,44.98,44.75,44.75,290441.0,37.2767,37.3099,37.1191,37.1191,290441.0
2016-04-12 10:30:00,44.74,45.09,44.74,45.08,578352.0,37.1108,37.4011,37.1108,37.3928,578352.0
2016-04-12 11:00:00,45.08,45.25,45.04,45.24,307094.0,37.3928,37.5339,37.3597,37.5256,307094.0
2016-04-12 11:30:00,45.24,45.27,45.19,45.23,195143.0,37.5256,37.5505,37.4841,37.5173,195143.0
2016-04-12 12:00:00,45.23,45.24,45.11,45.23,125718.0,37.5173,37.5256,37.4177,37.5173,125718.0
2016-04-12 12:30:00,45.24,45.3,45.23,45.26,134779.0,37.5256,37.5753,37.5173,37.5422,134779.0
2016-04-12 13:00:00,45.26,45.31,45.22,45.3,148402.0,37.5422,37.5836,37.509,37.5753,148402.0
2016-04-12 13:30:00,45.31,45.36,45.25,45.32,214744.0,37.5836,37.6251,37.5339,37.5919,214744.0
2016-04-12 14:00:00,45.32,45.37,45.28,45.33,196337.0,37.5919,37.6334,37.5587,37.6002,196337.0
2016-04-12 14:30:00,45.32,45.37,45.3,45.36,186537.0,37.5919,37.6334,37.5753,37.6251,186537.0
2016-04-12 15:00:00,45.36,45.42,45.34,45.37,507203.0,37.6251,37.6749,37.6085,37.6334,507203.0
2016-04-12 15:30:00,45.38,45.42,45.3,45.36,1174459.0,37.6417,37.6749,37.5753,37.6251,1174459.0
2016-04-13 09:30:00,45.63,45.75,45.59,45.74,772557.0,37.8491,37.9486,37.8159,37.9403,772557.0
2016-04-13 10:00:00,45.75,45.77,45.68,45.73,420198.0,37.9486,37.9652,37.8905,37.932,420198.0
2016-04-13 10:30:00,45.73,45.83,45.6,45.74,650795.0,37.932,38.015,37.8242,37.9403,650795.0
2016-04-13 11:00:00,45.74,45.84,45.73,45.81,474476.0,37.9403,38.0233,37.932,37.9984,474476.0
2016-04-13 11:30:00,45.82,45.91,45.82,45.9,328533.0,38.0067,38.0813,38.0067,38.073,328533.0
2016-04-13 12:00:00,45.89,45.9,45.76,45.81,184479.0,38.0647,38.073,37.9569,37.9984,184479.0
2016-04-13 12:30:00,45.81,45.82,45.74,45.76,140463.0,37.9984,38.0067,37.9403,37.9569,140463.0
2016-04-13 13:00:00,45.76,45.8,45.72,45.8,124207.0,37.9569,37.9901,37.9237,37.9901,124207.0
2016-04-13 13:30:00,45.8,45.91,45.76,45.9,160890.0,37.9901,38.0813,37.9569,38.073,160890.0
2016-04-13 14:00:00,45.9,45.93,45.85,45.85,181472.0,38.073,38.0979,38.0315,38.0315,181472.0
2016-04-13 14:30:00,45.85,45.91,45.85,45.88,114263.0,38.0315,38.0813,38.0315,38.0564,114263.0
2016-04-13 15:00:00,45.87,45.94,45.87,45.9,377561.0,38.0481,38.1062,38.0481,38.073,377561.0
2016-04-13 15:30:00,45.9,45.94,45.87,45.92,631802.0,38.073,38.1062,38.0481,38.0896,631802.0
2016-04-14 09:30:00,46.02,46.07,45.74,45.76,460862.0,38.1726,38.214,37.9403,37.9569,460862.0
2016-04-14 10:00:00,45.76,45.96,45.74,45.91,249195.0,37.9569,38.1228,37.9403,38.0813,249195.0
2016-04-14 10:30:00,45.91,45.94,45.81,45.9,192553.0,38.0813,38.1062,37.9984,38.073,192553.0
2016-04-14 11:00:00,45.89,45.97,45.84,45.88,235736.0,38.0647,38.1311,38.0233,38.0564,235736.0
2016-04-14 11:30:00,45.88,45.92,45.74,45.77,164893.0,38.0564,38.0896,37.9403,37.9652,164893.0
2016-04-14 12:00:00,45.77,45.78,45.72,45.76,136342.0,37.9652,37.9735,37.9237,37.9569,136342.0
2016-04-14 12:30:00,45.77,45.87,45.73,45.86,209069.0,37.9652,38.0481,37.932,38.0398,209069.0
2016-04-14 13:00:00,45.86,45.88,45.81,45.82,222492.0,38.0398,38.0564,37.9984,38.0067,222492.0
2016-04-14 13:30:00,45.81,45.85,45.77,45.78,134977.0,37.9984,38.0315,37.9652,37.9735,134977.0
2016-04-14 14:00:00,45.77,45.87,45.74,45.85,186602.0,37.9652,38.0481,37.9403,38.0315,186602.0
2016-04-14 14:30:00,45.85,45.86,45.79,45.84,157253.0,38.0315,38.0398,37.9818,38.0233,157253.0
2016-04-14 15:00:00,45.84,45.87,45.79,45.85,248541.0,38.0233,38.0481,37.9818,38.0315,248541.0
2016-04-14 15:30:00,45.84,45.89,45.82,45.83,652354.0,38.0233,38.0647,38.0067,38.015,652354.0
2016-04-15 09:30:00,45.94,45.94,45.64,45.79,392216.0,38.1062,38.1062,37.8574,37.9818,392216.0
2016-04-15 10:00:00,45.79,45.87,45.68,45.87,470923.0,37.9818,38.0481,37.8905,38.0481,470923.0
2016-04-15 10:30:00,45.86,45.88,45.79,45.87,159775.0,38.0398,38.0564,37.9818,38.0481,159775.0
2016-04-15 11:00:00,45.87,45.95,45.86,45.94,147252.0,38.0481,38.1145,38.0398,38.1062,147252.0
2016-04-15 11:30:00,45.94,45.99,45.92,45.97,98220.0,38.1062,38.1477,38.0896,38.1311,98220.0
2016-04-15 12:00:00,45.97,46.03,45.96,46.01,173319.0,38.1311,38.1809,38.1228,38.1643,173319.0
2016-04-15 12:30:00,46.01,46.03,45.95,45.96,103361.0,38.1643,38.1809,38.1145,38.1228,103361.0
2016-04-15 13:00:00,45.96,46.05,45.96,46.03,139697.0,38.1228,38.1974,38.1228,38.1809,139697.0
2016-04-15 13:30:00,46.02,46.02,45.94,45.98,136436.0,38.1726,38.1726,38.1062,38.1394,136436.0
2016-04-15 14:00:00,45.97,45.99,45.93,45.98,81427.0,38.1311,38.1477,38.0979,38.1394,81427.0
2016-04-15 14:30:00,45.99,46.05,45.97,46.05,149376.0,38.1477,38.1974,38.1311,38.1974,149376.0
2016-04-15 15:00:00,46.05,46.06,46.01,46.04,172338.0,38.1974,38.2057,38.1643,38.1891,172338.0
2016-04-15 15:30:00,46.04,46.06,45.98,46.02,659057.0,38.1891,38.2057,38.1394,38.1726,659057.0
2016-04-18 09:30:00,45.8,45.9,45.63,45.88,539095.0,37.9901,38.073,37.8491,38.0564,539095.0
2016-04-18 10:00:00,45.89,45.99,45.86,45.9,368423.0,38.0647,38.1477,38.0398,38.073,368423.0
2016-04-18 10:30:00,45.9,46.03,45.9,46.03,173249.0,38.073,38.1809,38.073,38.1809,173249.0
2016-04-18 11:00:00,46.03,46.09,45.98,46.05,188425.0,38.1809,38.2306,38.1394,38.1974,188425.0
2016-04-18 11:30:00,46.05,46.12,46.03,46.1,152444.0,38.1974,38.2555,38.1809,38.2389,152444.0
2016-04-18 12:00:00,46.09,46.16,46.09,46.13,308017.0,38.2306,38.2887,38.2306,38.2638,308017.0
2016-04-18 12:30:00,46.13,46.2,46.12,46.13,235522.0,38.2638,38.3219,38.2555,38.2638,235522.0
2016-04-18 13:00:00,46.13,46.17,46.1,46.17,261011.0,38.2638,38.297,38.2389,38.297,261011.0
2016-04-18 13:30:00,46.17,46.19,46.13,46.19,169219.0,38.297,38.3136,38.2638,38.3136,169219.0
2016-04-18 14:00:00,46.18,46.19,46.1,46.13,189756.0,38.3053,38.3136,38.2389,38.2638,189756.0
2016-04-18 14:30:00,46.12,46.22,46.11,46.18,402439.0,38.2555,38.3385,38.2472,38.3053,402439.0
2016-04-18 15:00:00,46.18,46.2,46.14,46.19,362252.0,38.3053,38.3219,38.2721,38.3136,362252.0
2016-04-18 15:30:00,46.19,46.24,46.16,46.24,925521.0,38.3136,38.355,38.2887,38.355,925521.0
2016-04-19 09:30:00,46.42,46.93,46.35,46.93,732370.0,38.5043,38.9274,38.4463,38.9274,732370.0
2016-04-19 10:00:00,46.92,47.06,46.9,46.99,612631.0,38.9191,39.0352,38.9025,38.9772,612631.0
2016-04-19 10:30:00,46.99,47.04,46.96,47.03,467619.0,38.9772,39.0186,38.9523,39.0103,467619.0
2016-04-19 11:00:00,47.04,47.07,47.01,47.06,231983.0,39.0186,39.0435,38.9937,39.0352,231983.0
2016-04-19 11:30:00,47.06,47.11,46.94,46.94,428816.0,39.0352,39.0767,38.9357,38.9357,428816.0
2016-04-19 12:00:00,46.95,46.96,46.86,46.9,491662.0,38.944,38.9523,38.8693,38.9025,491662.0
2016-04-19 12:30:00,46.9,46.93,46.84,46.92,292101.0,38.9025,38.9274,38.8527,38.9191,292101.0
2016-04-19 13:00:00,46.93,47.03,46.92,47.0,205604.0,38.9274,39.0103,38.9191,38.9854,205604.0
2016-04-19 13:30:00,46.99,47.1,46.96,47.09,344464.0,38.9772,39.0684,38.9523,39.0601,344464.0
2016-04-19 14:00:00,47.09,47.13,47.03,47.09,303309.0,39.0601,39.0933,39.0103,39.0601,303309.0
2016-04-19 14:30:00,47.1,47.19,47.08,47.16,249763.0,39.0684,39.143,39.0518,39.1182,249763.0
2016-04-19 15:00:00,47.16,47.26,47.13,47.23,517248.0,39.1182,39.2011,39.0933,39.1762,517248.0
2016-04-19 15:30:00,47.24,47.25,47.19,47.23,1019734.0,39.1845,39.1928,39.143,39.1762,1019734.0
2016-04-20 09:30:00,47.29,47.29,47.04,47.21,531080.0,39.226,39.226,39.0186,39.1596,531080.0
2016-04-20 10:00:00,47.21,47.22,46.97,47.01,958727.0,39.1596,39.1679,38.9606,38.9937,958727.0
2016-04-20 10:30:00,47.02,47.08,46.96,47.01,412692.0,39.002,39.0518,38.9523,38.9937,412692.0
2016-04-20 11:00:00,47.01,47.19,47.0,47.16,388252.0,38.9937,39.143,38.9854,39.1182,388252.0
2016-04-20 11:30:00,47.16,47.23,47.13,47.17,272925.0,39.1182,39.1762,39.0933,39.1265,272925.0
2016-04-20 12:00:00,47.17,47.19,47.12,47.15,317535.0,39.1265,39.143,39.085,39.1099,317535.0
2016-04-20 12:30:00,47.15,47.21,47.13,47.16,208107.0,39.1099,39.1596,39.0933,39.1182,208107.0
2016-04-20 13:00:00,47.17,47.23,47.16,47.21,242689.0,39.1265,39.1762,39.1182,39.1596,242689.0
2016-04-20 13:30:00,47.2,47.25,47.2,47.23,242948.0,39.1513,39.1928,39.1513,39.1762,242948.0
2016-04-20 14:00:00,47.23,47.28,47.22,47.26,287077.0,39.1762,39.2177,39.1679,39.2011,287077.0
2016-04-20 14:30:00,47.26,47.32,47.25,47.3,270433.0,39.2011,39.2509,39.1928,39.2343,270433.0
2016-04-20 15:00:00,47.3,47.32,47.18,47.2,725143.0,39.2343,39.2509,39.1348,39.1513,725143.0
2016-04-20 15:30:00,47.2,47.21,47.08,47.11,786426.0,39.1513,39.1596,39.0518,39.0767,786426.0
2016-04-21 09:30:00,47.19,47.41,47.09,47.09,990830.0,39.143,39.3255,39.0601,39.0601,990830.0
2016-04-21 10:00:00,47.08,47.17,46.97,47.11,1058250.0,39.0518,39.1265,38.9606,39.0767,1058250.0
2016-04-21 10:30:00,47.11,47.14,46.93,47.08,401531.0,39.0767,39.1016,38.9274,39.0518,401531.0
2016-04-21 11:00:00,47.08,47.18,47.07,47.15,216131.0,39.0518,39.1348,39.0435,39.1099,216131.0
2016-04-21 11:30:00,47.15,47.26,47.12,47.25,715050.0,39.1099,39.2011,39.085,39.1928,715050.0
2016-04-21 12:00:00,47.25,47.28,47.15,47.19,314203.0,39.1928,39.2177,39.1099,39.143,314203.0
2016-04-21 12:30:00,47.19,47.23,47.15,47.19,151888.0,39.143,39.1762,39.1099,39.143,151888.0
2016-04-21 13:00:00,47.18,47.21,47.06,47.1,309645.0,39.1348,39.1596,39.0352,39.0684,309645.0
2016-04-21 13:30:00,47.09,47.12,46.99,46.99,164020.0,39.0601,39.085,38.9772,38.9772,164020.0
2016-04-21 14:00:00,46.98,46.99,46.92,46.95,154620.0,38.9689,38.9772,38.9191,38.944,154620.0
2016-04-21 14:30:00,46.95,46.99,46.89,46.97,244048.0,38.944,38.9772,38.8942,38.9606,244048.0
2016-04-21 15:00:00,46.97,47.02,46.87,46.88,295354.0,38.9606,39.002,38.8776,38.8859,295354.0
2016-04-21 15:30:00,46.88,46.96,46.87,46.88,849943.0,38.8859,38.9523,38.8776,38.8859,849943.0
2016-04-22 09:30:00,47.03,47.27,46.95,47.27,983256.0,39.0103,39.2094,38.944,39.2094,983256.0
2016-04-22 10:00:00,47.28,47.32,47.18,47.29,393750.0,39.2177,39.2509,39.1348,39.226,393750.0
2016-04-22 10:30:00,47.29,47.36,47.13,47.15,420359.0,39.226,39.2841,39.0933,39.1099,420359.0
2016-04-22 11:00:00,47.15,47.2,46.99,47.04,514135.0,39.1099,39.1513,38.9772,39.0186,514135.0
2016-04-22 11:30:00,47.04,47.13,47.01,47.07,294331.0,39.0186,39.0933,38.9937,39.0435,294331.0
2016-04-22 12:00:00,47.07,47.12,46.98,47.0,168322.0,39.0435,39.085,38.9689,38.9854,168322.0
2016-04-22 12:30:00,47.0,47.05,46.97,47.0,128562.0,38.9854,39.0269,38.9606,38.9854,128562.0
2016-04-22 13:00:00,47.0,47.08,47.0,47.03,156887.0,38.9854,39.0518,38.9854,39.0103,156887.0
2016-04-22 13:30:00,47.03,47.28,47.02,47.25,461329.0,39.0103,39.2177,39.002,39.1928,461329.0
2016-04-22 14:00:00,47.25,47.29,47.2,47.27,469296.0,39.1928,39.226,39.1513,39.2094,469296.0
2016-04-22 14:30:00,47.27,47.27,47.18,47.22,248158.0,39.2094,39.2094,39.1348,39.1679,248158.0
2016-04-22 15:00:00,47.22,47.23,47.09,47.12,296324.0,39.1679,39.1762,39.0601,39.085,296324.0
2016-04-22 15:30:00,47.12,47.21,47.1,47.19,654383.0,39.085,39.1596,39.0684,39.143,654383.0
2016-04-25 09:30:00,47.16,47.16,46.85,46.95,817633.0,39.1182,39.1182,38.861,38.944,817633.0
2016-04-25 10:00:00,46.94,46.99,46.75,46.79,379467.0,38.9357,38.9772,38.7781,38.8113,379467.0
2016-04-25 10:30:00,46.79,46.84,46.7,46.76,342048.0,38.8113,38.8527,38.7366,38.7864,342048.0
2016-04-25 11:00:00,46.76,46.9,46.72,46.88,458790.0,38.7864,38.9025,38.7532,38.8859,458790.0
2016-04-25 11:30:00,46.88,46.89,46.74,46.77,197949.0,38.8859,38.8942,38.7698,38.7947,197949.0
2016-04-25 12:00:00,46.77,46.8,46.7,46.79,203786.0,38.7947,38.8196,38.7366,38.8113,203786.0
2016-04-25 12:30:00,46.79,46.95,46.77,46.91,174573.0,38.8113,38.944,38.7947,38.9108,174573.0
2016-04-25 13:00:00,46.91,46.96,46.87,46.91,142397.0,38.9108,38.9523,38.8776,38.9108,142397.0
2016-04-25 13:30:00,46.91,46.91,46.85,46.85,136098.0,38.9108,38.9108,38.861,38.861,136098.0
2016-04-25 14:00:00,46.85,46.88,46.77,46.8,178904.0,38.861,38.8859,38.7947,38.8196,178904.0
2016-04-25 14:30:00,46.81,46.85,46.73,46.76,244340.0,38.8278,38.861,38.7615,38.7864,244340.0
2016-04-25 15:00:00,46.76,46.77,46.69,46.74,328345.0,38.7864,38.7947,38.7283,38.7698,328345.0
2016-04-25 15:30:00,46.74,46.91,46.73,46.9,754894.0,38.7698,38.9108,38.7615,38.9025,754894.0
2016-04-26 09:30:00,47.09,47.27,47.05,47.16,773843.0,39.0601,39.2094,39.0269,39.1182,773843.0
2016-04-26 10:00:00,47.16,47.33,47.15,47.19,426403.0,39.1182,39.2592,39.1099,39.143,426403.0
2016-04-26 10:30:00,47.18,47.27,47.13,47.21,203467.0,39.1348,39.2094,39.0933,39.1596,203467.0
2016-04-26 11:00:00,47.21,47.24,47.15,47.23,281346.0,39.1596,39.1845,39.1099,39.1762,281346.0
2016-04-26 11:30:00,47.24,47.4,47.22,47.34,195570.0,39.1845,39.3172,39.1679,39.2675,195570.0
2016-04-26 12:00:00,47.34,47.39,47.31,47.33,191620.0,39.2675,39.3089,39.2426,39.2592,191620.0
2016-04-26 12:30:00,47.33,47.33,47.26,47.28,111694.0,39.2592,39.2592,39.2011,39.2177,111694.0
2016-04-26 13:00:00,47.29,47.32,47.26,47.31,375095.0,39.226,39.2509,39.2011,39.2426,375095.0
2016-04-26 13:30:00,47.31,47.35,47.24,47.33,171022.0,39.2426,39.2758,39.1845,39.2592,171022.0
2016-04-26 14:00:00,47.33,47.49,47.31,47.4,176714.0,39.2592,39.3919,39.2426,39.3172,176714.0
2016-04-26 14:30:00,47.4,47.49,47.39,47.48,605275.0,39.3172,39.3919,39.3089,39.3836,605275.0
2016-04-26 15:00:00,47.48,47.49,47.4,47.45,467091.0,39.3836,39.3919,39.3172,39.3587,467091.0
2016-04-26 15:30:00,47.45,47.49,47.42,47.45,854207.0,39.3587,39.3919,39.3338,39.3587,854207.0
2016-04-27 09:30:00,47.55,47.75,47.48,47.65,795147.0,39.4417,39.6076,39.3836,39.5246,795147.0
2016-04-27 10:00:00,47.65,47.71,47.6,47.63,354013.0,39.5246,39.5744,39.4831,39.508,354013.0
2016-04-27 10:30:00,47.62,47.63,47.33,47.45,472617.0,39.4997,39.508,39.2592,39.3587,472617.0
2016-04-27 11:00:00,47.44,47.52,47.39,47.52,334945.0,39.3504,39.4168,39.3089,39.4168,334945.0
2016-04-27 11:30:00,47.52,47.57,47.46,47.56,282064.0,39.4168,39.4582,39.367,39.45,282064.0
2016-04-27 12:00:00,47.55,47.58,47.45,47.56,245232.0,39.4417,39.4665,39.3587,39.45,245232.0
2016-04-27 12:30:00,47.56,47.62,47.56,47.59,146467.0,39.45,39.4997,39.45,39.4748,146467.0
2016-04-27 13:00:00,47.58,47.6,47.5,47.52,138944.0,39.4665,39.4831,39.4002,39.4168,138944.0
2016-04-27 13:30:00,47.53,47.59,47.53,47.53,287086.0,39.4251,39.4748,39.4251,39.4251,287086.0
2016-04-27 14:00:00,47.54,47.79,47.41,47.76,500626.0,39.4334,39.6407,39.3255,39.6158,500626.0
2016-04-27 14:30:00,47.76,47.79,47.7,47.75,263625.0,39.6158,39.6407,39.5661,39.6076,263625.0
2016-04-27 15:00:00,47.75,47.84,47.73,47.83,365017.0,39.6076,39.6822,39.591,39.6739,365017.0
2016-04-27 15:30:00,47.83,47.88,47.77,47.8,1260642.0,39.6739,39.7154,39.6241,39.649,1260642.0
2016-04-28 09:30:00,47.47,47.47,47.18,47.46,654745.0,39.3753,39.3753,39.1348,39.367,654745.0
2016-04-28 10:00:00,47.45,47.66,47.42,47.62,479013.0,39.3587,39.5329,39.3338,39.4997,479013.0
2016-04-28 10:30:00,47.62,47.81,47.59,47.74,368597.0,39.4997,39.6573,39.4748,39.5993,368597.0
2016-04-28 11:00:00,47.75,47.87,47.75,47.86,805273.0,39.6076,39.7071,39.6076,39.6988,805273.0
2016-04-28 11:30:00,47.85,47.91,47.82,47.83,208935.0,39.6905,39.7403,39.6656,39.6739,208935.0
2016-04-28 12:00:00,47.83,47.87,47.67,47.7,291576.0,39.6739,39.7071,39.5412,39.5661,291576.0
2016-04-28 12:30:00,47.7,47.82,47.66,47.8,410833.0,39.5661,39.6656,39.5329,39.649,410833.0
2016-04-28 13:00:00,47.8,47.81,47.64,47.65,267345.0,39.649,39.6573,39.5163,39.5246,267345.0
2016-04-28 13:30:00,47.65,47.75,47.63,47.75,125610.0,39.5246,39.6076,39.508,39.6076,125610.0
2016-04-28 14:00:00,47.74,47.77,47.67,47.73,144293.0,39.5993,39.6241,39.5412,39.591,144293.0
2016-04-28 14:30:00,47.73,47.75,47.62,47.65,231031.0,39.591,39.6076,39.4997,39.5246,231031.0
2016-04-28 15:00:00,47.64,47.65,47.24,47.26,522646.0,39.5163,39.5246,39.1845,39.2011,522646.0
2016-04-28 15:30:00,47.26,47.42,47.25,47.38,925117.0,39.2011,39.3338,39.1928,39.3006,925117.0
2016-04-29 09:30:00,47.22,47.54,47.07,47.08,871596.0,39.1679,39.4334,39.0435,39.0518,871596.0
2016-04-29 10:00:00,47.08,47.25,46.97,47.19,589366.0,39.0518,39.1928,38.9606,39.143,589366.0
2016-04-29 10:30:00,47.19,47.29,46.99,47.02,333311.0,39.143,39.226,38.9772,39.002,333311.0
2016-04-29 11:00:00,47.02,47.17,46.98,46.98,267082.0,39.002,39.1265,38.9689,38.9689,267082.0
2016-04-29 11:30:00,46.98,47.09,46.85,47.08,432001.0,38.9689,39.0601,38.861,39.0518,432001.0
2016-04-29 12:00:00,47.07,47.08,46.84,46.92,483591.0,39.0435,39.0518,38.8527,38.9191,483591.0
2016-04-29 12:30:00,46.92,47.07,46.91,46.96,191997.0,38.9191,39.0435,38.9108,38.9523,191997.0
2016-04-29 13:00:00,46.96,47.07,46.9,47.0,209815.0,38.9523,39.0435,38.9025,38.9854,209815.0
2016-04-29 13:30:00,47.01,47.01,46.81,46.86,268239.0,38.9937,38.9937,38.8278,38.8693,268239.0
2016-04-29 14:00:00,46.86,46.98,46.8,46.96,295326.0,38.8693,38.9689,38.8196,38.9523,295326.0
2016-04-29 14:30:00,46.96,46.96,46.78,46.81,303658.0,38.9523,38.9523,38.803,38.8278,303658.0
2016-04-29 15:00:00,46.81,47.02,46.79,46.93,528705.0,38.8278,39.002,38.8113,38.9274,528705.0
2016-04-29 15:30:00,46.94,47.2,46.93,47.11,1301692.0,38.9357,39.1513,38.9274,39.0767,1301692.0
2016-05-02 09:30:00,47.29,47.29,46.81,47.08,787835.0,39.226,39.226,38.8278,39.0518,787835.0
2016-05-02 10:00:00,47.07,47.22,47.01,47.19,1110149.0,39.0435,39.1679,38.9937,39.143,1110149.0
2016-05-02 10:30:00,47.18,47.27,47.13,47.19,310174.0,39.1348,39.2094,39.0933,39.143,310174.0
2016-05-02 11:00:00,47.2,47.3,47.08,47.13,351365.0,39.1513,39.2343,39.0518,39.0933,351365.0
2016-05-02 11:30:00,47.13,47.23,46.99,47.03,259009.0,39.0933,39.1762,38.9772,39.0103,259009.0
2016-05-02 12:00:00,47.02,47.05,46.98,46.99,225495.0,39.002,39.0269,38.9689,38.9772,225495.0
2016-05-02 12:30:00,46.99,47.12,46.99,47.12,377037.0,38.9772,39.085,38.9772,39.085,377037.0
2016-05-02 13:00:00,47.12,47.23,47.1,47.21,778624.0,39.085,39.1762,39.0684,39.1596,778624.0
2016-05-02 13:30:00,47.21,47.21,47.1,47.15,223540.0,39.1596,39.1596,39.0684,39.1099,223540.0
2016-05-02 14:00:00,47.15,47.23,47.12,47.17,305965.0,39.1099,39.1762,39.085,39.1265,305965.0
2016-05-02 14:30:00,47.18,47.2,47.12,47.17,435523.0,39.1348,39.1513,39.085,39.1265,435523.0
2016-05-02 15:00:00,47.17,47.26,47.16,47.25,242094.0,39.1265,39.2011,39.1182,39.1928,242094.0
2016-05-02 15:30:00,47.25,47.31,47.2,47.26,616402.0,39.1928,39.2426,39.1513,39.2011,616402.0
2016-05-03 09:30:00,46.83,46.86,46.51,46.56,1657721.0,38.8444,38.8693,38.579,38.6205,1657721.0
2016-05-03 10:00:00,46.55,46.62,46.37,46.43,1023689.0,38.6122,38.6702,38.4629,38.5126,1023689.0
2016-05-03 10:30:00,46.43,46.57,46.33,46.4,1233338.0,38.5126,38.6288,38.4297,38.4878,1233338.0
2016-05-03 11:00:00,46.4,46.45,46.32,46.34,582125.0,38.4878,38.5292,38.4214,38.438,582125.0
2016-05-03 11:30:00,46.33,46.47,46.29,46.4,400598.0,38.4297,38.5458,38.3965,38.4878,400598.0
2016-05-03 12:00:00,46.41,46.42,46.29,46.32,287370.0,38.4961,38.5043,38.3965,38.4214,287370.0
2016-05-03 12:30:00,46.33,46.39,46.32,46.38,242719.0,38.4297,38.4795,38.4214,38.4712,242719.0
2016-05-03 13:00:00,46.38,46.47,46.35,46.47,288479.0,38.4712,38.5458,38.4463,38.5458,288479.0
2016-05-03 13:30:00,46.47,46.53,46.38,46.38,290409.0,38.5458,38.5956,38.4712,38.4712,290409.0
2016-05-03 14:00:00,46.39,46.46,46.32,46.37,413402.0,38.4795,38.5375,38.4214,38.4629,413402.0
2016-05-03 14:30:00,46.37,46.43,46.33,46.39,316986.0,38.4629,38.5126,38.4297,38.4795,316986.0
2016-05-03 15:00:00,46.39,46.43,46.31,46.36,647303.0,38.4795,38.5126,38.4131,38.4546,647303.0
2016-05-03 15:30:00,46.36,46.45,46.29,46.44,1474484.0,38.4546,38.5292,38.3965,38.5209,1474484.0
2016-05-04 09:30:00,46.08,46.33,46.02,46.28,1130254.0,38.2223,38.4297,38.1726,38.3882,1130254.0
2016-05-04 10:00:00,46.27,46.37,46.19,46.31,531078.0,38.3799,38.4629,38.3136,38.4131,531078.0
2016-05-04 10:30:00,46.3,46.31,45.9,45.93,915704.0,38.4048,38.4131,38.073,38.0979,915704.0
2016-05-04 11:00:00,45.93,45.98,45.72,45.74,480983.0,38.0979,38.1394,37.9237,37.9403,480983.0
2016-05-04 11:30:00,45.75,45.95,45.74,45.91,732446.0,37.9486,38.1145,37.9403,38.0813,732446.0
2016-05-04 12:00:00,45.92,46.02,45.9,45.96,445148.0,38.0896,38.1726,38.073,38.1228,445148.0
2016-05-04 12:30:00,45.96,46.02,45.9,45.91,523318.0,38.1228,38.1726,38.073,38.0813,523318.0
2016-05-04 13:00:00,45.91,45.98,45.88,45.96,234417.0,38.0813,38.1394,38.0564,38.1228,234417.0
2016-05-04 13:30:00,45.97,45.99,45.89,45.9,321869.0,38.1311,38.1477,38.0647,38.073,321869.0
2016-05-04 14:00:00,45.9,45.98,45.87,45.98,321366.0,38.073,38.1394,38.0481,38.1394,321366.0
2016-05-04 14:30:00,45.98,46.01,45.95,45.98,481868.0,38.1394,38.1643,38.1145,38.1394,481868.0
2016-05-04 15:00:00,45.98,46.04,45.96,45.97,487732.0,38.1394,38.1891,38.1228,38.1311,487732.0
2016-05-04 15:30:00,45.97,46.1,45.97,46.01,1136272.0,38.1311,38.2389,38.1311,38.1643,1136272.0
2016-05-05 09:30:00,46.31,46.38,46.11,46.31,1299112.0,38.4131,38.4712,38.2472,38.4131,1299112.0
2016-05-05 10:00:00,46.31,46.38,46.13,46.13,657136.0,38.4131,38.4712,38.2638,38.2638,657136.0
2016-05-05 10:30:00,46.13,46.17,46.03,46.09,586136.0,38.2638,38.297,38.1809,38.2306,586136.0
2016-05-05 11:00:00,46.1,46.14,45.96,46.0,358277.0,38.2389,38.2721,38.1228,38.156,358277.0
2016-05-05 11:30:00,46.0,46.11,46.0,46.06,274959.0,38.156,38.2472,38.156,38.2057,274959.0
2016-05-05 12:00:00,46.05,46.09,45.92,45.94,271940.0,38.1974,38.2306,38.0896,38.1062,271940.0
2016-05-05 12:30:00,45.94,45.98,45.86,45.95,279655.0,38.1062,38.1394,38.0398,38.1145,279655.0
2016-05-05 13:00:00,45.94,45.95,45.71,45.72,439839.0,38.1062,38.1145,37.9154,37.9237,439839.0
2016-05-05 13:30:00,45.72,45.82,45.71,45.76,335679.0,37.9237,38.0067,37.9154,37.9569,335679.0
2016-05-05 14:00:00,45.77,45.84,45.72,45.82,318520.0,37.9652,38.0233,37.9237,38.0067,318520.0
2016-05-05 14:30:00,45.82,45.89,45.75,45.75,267066.0,38.0067,38.0647,37.9486,37.9486,267066.0
2016-05-05 15:00:00,45.74,45.8,45.71,45.77,332977.0,37.9403,37.9901,37.9154,37.9652,332977.0
2016-05-05 15:30:00,45.77,45.79,45.71,45.77,888495.0,37.9652,37.9818,37.9154,37.9652,888495.0
2016-05-06 09:30:00,45.69,46.07,45.54,45.99,625633.0,37.8988,38.214,37.7744,38.1477,625633.0
2016-05-06 10:00:00,46.0,46.15,45.94,45.98,722619.0,38.156,38.2804,38.1062,38.1394,722619.0
2016-05-06 10:30:00,45.98,46.07,45.82,45.87,501471.0,38.1394,38.214,38.0067,38.0481,501471.0
2016-05-06 11:00:00,45.88,46.08,45.87,46.07,271937.0,38.0564,38.2223,38.0481,38.214,271937.0
2016-05-06 11:30:00,46.06,46.09,45.9,45.91,755395.0,38.2057,38.2306,38.073,38.0813,755395.0
2016-05-06 12:00:00,45.9,46.01,45.9,45.92,337474.0,38.073,38.1643,38.073,38.0896,337474.0
2016-05-06 12:30:00,45.93,46.04,45.9,46.04,145096.0,38.0979,38.1891,38.073,38.1891,145096.0
2016-05-06 13:00:00,46.04,46.13,46.02,46.08,317570.0,38.1891,38.2638,38.1726,38.2223,317570.0
2016-05-06 13:30:00,46.09,46.16,46.02,46.16,167414.0,38.2306,38.2887,38.1726,38.2887,167414.0
2016-05-06 14:00:00,46.17,46.18,46.11,46.13,223602.0,38.297,38.3053,38.2472,38.2638,223602.0
2016-05-06 14:30:00,46.13,46.18,46.09,46.15,219090.0,38.2638,38.3053,38.2306,38.2804,219090.0
2016-05-06 15:00:00,46.15,46.2,46.15,46.17,632036.0,38.2804,38.3219,38.2804,38.297,632036.0
2016-05-06 15:30:00,46.17,46.17,46.08,46.17,840870.0,38.297,38.297,38.2223,38.297,840870.0
2016-05-09 09:30:00,45.81,45.88,45.62,45.74,1376550.0,37.9984,38.0564,37.8408,37.9403,1376550.0
2016-05-09 10:00:00,45.75,45.84,45.59,45.66,822644.0,37.9486,38.0233,37.8159,37.8739,822644.0
2016-05-09 10:30:00,45.66,45.7,45.54,45.69,406910.0,37.8739,37.9071,37.7744,37.8988,406910.0
2016-05-09 11:00:00,45.68,45.72,45.55,45.66,253243.0,37.8905,37.9237,37.7827,37.8739,253243.0
2016-05-09 11:30:00,45.65,45.67,45.59,45.59,163968.0,37.8657,37.8822,37.8159,37.8159,163968.0
2016-05-09 12:00:00,45.6,45.67,45.54,45.66,186852.0,37.8242,37.8822,37.7744,37.8739,186852.0
2016-05-09 12:30:00,45.66,45.72,45.63,45.72,175238.0,37.8739,37.9237,37.8491,37.9237,175238.0
2016-05-09 13:00:00,45.72,45.82,45.7,45.78,111555.0,37.9237,38.0067,37.9071,37.9735,111555.0
2016-05-09 13:30:00,45.79,45.83,45.71,45.73,221563.0,37.9818,38.015,37.9154,37.932,221563.0
2016-05-09 14:00:00,45.72,45.73,45.61,45.62,203060.0,37.9237,37.932,37.8325,37.8408,203060.0
2016-05-09 14:30:00,45.63,45.73,45.61,45.72,257820.0,37.8491,37.932,37.8325,37.9237,257820.0
2016-05-09 15:00:00,45.71,45.72,45.63,45.64,438238.0,37.9154,37.9237,37.8491,37.8574,438238.0
2016-05-09 15:30:00,45.64,45.66,45.55,45.59,1359045.0,37.8574,37.8739,37.7827,37.8159,1359045.0
2016-05-10 09:30:00,45.83,45.96,45.74,45.96,1285232.0,38.015,38.1228,37.9403,38.1228,1285232.0
2016-05-10 10:00:00,45.95,45.96,45.82,45.88,388269.0,38.1145,38.1228,38.0067,38.0564,388269.0
2016-05-10 10:30:00,45.89,46.04,45.87,46.0,667631.0,38.0647,38.1891,38.0481,38.156,667631.0
2016-05-10 11:00:00,45.99,46.05,45.87,45.92,350298.0,38.1477,38.1974,38.0481,38.0896,350298.0
2016-05-10 11:30:00,45.91,46.03,45.9,46.0,369067.0,38.0813,38.1809,38.073,38.156,369067.0
2016-05-10 12:00:00,46.0,46.25,46.0,46.23,391125.0,38.156,38.3633,38.156,38.3467,391125.0
2016-05-10 12:30:00,46.24,46.24,46.12,46.19,490037.0,38.355,38.355,38.2555,38.3136,490037.0
2016-05-10 13:00:00,46.19,46.24,46.18,46.23,145683.0,38.3136,38.355,38.3053,38.3467,145683.0
2016-05-10 13:30:00,46.23,46.37,46.22,46.37,365161.0,38.3467,38.4629,38.3385,38.4629,365161.0
2016-05-10 14:00:00,46.37,46.37,46.3,46.3,179223.0,38.4629,38.4629,38.4048,38.4048,179223.0
2016-05-10 14:30:00,46.3,46.39,46.29,46.33,262484.0,38.4048,38.4795,38.3965,38.4297,262484.0
2016-05-10 15:00:00,46.32,46.4,46.31,46.37,400875.0,38.4214,38.4878,38.4131,38.4629,400875.0
2016-05-10 15:30:00,46.37,46.4,46.34,46.38,1016569.0,38.4629,38.4878,38.438,38.4712,1016569.0
2016-05-11 09:30:00,46.44,46.6,46.36,46.39,427478.0,38.5209,38.6537,38.4546,38.4795,427478.0
2016-05-11 10:00:00,46.38,46.41,46.23,46.38,291988.0,38.4712,38.4961,38.3467,38.4712,291988.0
2016-05-11 10:30:00,46.39,46.56,46.38,46.47,547820.0,38.4795,38.6205,38.4712,38.5458,547820.0
2016-05-11 11:00:00,46.47,46.47,46.3,46.33,357903.0,38.5458,38.5458,38.4048,38.4297,357903.0
2016-05-11 11:30:00,46.33,46.49,46.31,46.49,223967.0,38.4297,38.5624,38.4131,38.5624,223967.0
2016-05-11 12:00:00,46.48,46.51,46.44,46.49,198580.0,38.5541,38.579,38.5209,38.5624,198580.0
2016-05-11 12:30:00,46.49,46.51,46.45,46.47,211413.0,38.5624,38.579,38.5292,38.5458,211413.0
2016-05-11 13:00:00,46.48,46.56,46.45,46.48,254230.0,38.5541,38.6205,38.5292,38.5541,254230.0
2016-05-11 13:30:00,46.48,46.55,46.46,46.48,174099.0,38.5541,38.6122,38.5375,38.5541,174099.0
2016-05-11 14:00:00,46.47,46.48,46.36,46.41,380096.0,38.5458,38.5541,38.4546,38.4961,380096.0
2016-05-11 14:30:00,46.41,46.42,46.27,46.29,533640.0,38.4961,38.5043,38.3799,38.3965,533640.0
2016-05-11 15:00:00,46.29,46.34,46.23,46.25,329216.0,38.3965,38.438,38.3467,38.3633,329216.0
2016-05-11 15:30:00,46.25,46.29,46.17,46.19,1605577.0,38.3633,38.3965,38.297,38.3136,1605577.0
2016-05-12 09:30:00,47.04,47.19,46.87,46.87,3601243.0,39.0186,39.143,38.8776,38.8776,3601243.0
2016-05-12 10:00:00,46.88,46.96,46.72,46.76,449484.0,38.8859,38.9523,38.7532,38.7864,449484.0
2016-05-12 10:30:00,46.76,46.76,46.61,46.66,575046.0,38.7864,38.7864,38.662,38.7034,575046.0
2016-05-12 11:00:00,46.66,46.66,46.41,46.45,760884.0,38.7034,38.7034,38.4961,38.5292,760884.0
2016-05-12 11:30:00,46.46,46.49,46.26,46.29,336906.0,38.5375,38.5624,38.3716,38.3965,336906.0
2016-05-12 12:00:00,46.29,46.39,46.24,46.35,263043.0,38.3965,38.4795,38.355,38.4463,263043.0
2016-05-12 12:30:00,46.35,46.52,46.34,46.5,362758.0,38.4463,38.5873,38.438,38.5707,362758.0
2016-05-12 13:00:00,46.51,46.53,46.38,46.43,274480.0,38.579,38.5956,38.4712,38.5126,274480.0
2016-05-12 13:30:00,46.43,46.46,46.32,46.46,233036.0,38.5126,38.5375,38.4214,38.5375,233036.0
2016-05-12 14:00:00,46.46,46.59,46.44,46.45,507607.0,38.5375,38.6454,38.5209,38.5292,507607.0
2016-05-12 14:30:00,46.44,46.57,46.36,46.47,505449.0,38.5209,38.6288,38.4546,38.5458,505449.0
2016-05-12 15:00:00,46.48,46.55,46.45,46.52,383054.0,38.5541,38.6122,38.5292,38.5873,383054.0
2016-05-12 15:30:00,46.52,46.53,46.36,46.43,1006165.0,38.5873,38.5956,38.4546,38.5126,1006165.0
2016-05-13 09:30:00,46.38,46.62,46.26,46.34,586097.0,38.4712,38.6702,38.3716,38.438,586097.0
2016-05-13 10:00:00,46.35,46.4,46.09,46.1,982622.0,38.4463,38.4878,38.2306,38.2389,982622.0
2016-05-13 10:30:00,46.09,46.19,46.04,46.17,368231.0,38.2306,38.3136,38.1891,38.297,368231.0
2016-05-13 11:00:00,46.18,46.33,46.18,46.32,349582.0,38.3053,38.4297,38.3053,38.4214,349582.0
2016-05-13 11:30:00,46.32,46.33,46.12,46.19,252930.0,38.4214,38.4297,38.2555,38.3136,252930.0
2016-05-13 12:00:00,46.2,46.23,46.13,46.22,192783.0,38.3219,38.3467,38.2638,38.3385,192783.0
2016-05-13 12:30:00,46.22,46.25,46.09,46.11,205857.0,38.3385,38.3633,38.2306,38.2472,205857.0
2016-05-13 13:00:00,46.1,46.18,46.04,46.04,267404.0,38.2389,38.3053,38.1891,38.1891,267404.0
2016-05-13 13:30:00,46.04,46.06,45.88,45.97,358396.0,38.1891,38.2057,38.0564,38.1311,358396.0
2016-05-13 14:00:00,45.96,46.01,45.83,45.87,355268.0,38.1228,38.1643,38.015,38.0481,355268.0
2016-05-13 14:30:00,45.85,45.93,45.78,45.92,393745.0,38.0315,38.0979,37.9735,38.0896,393745.0
2016-05-13 15:00:00,45.92,45.95,45.84,45.91,384514.0,38.0896,38.1145,38.0233,38.0813,384514.0
2016-05-13 15:30:00,45.91,46.0,45.9,45.95,625328.0,38.0813,38.156,38.073,38.1145,625328.0
2016-05-16 09:30:00,46.05,46.6,46.03,46.39,1131501.0,38.1974,38.6537,38.1809,38.4795,1131501.0
2016-05-16 10:00:00,46.4,46.58,46.38,46.52,450617.0,38.4878,38.6371,38.4712,38.5873,450617.0
2016-05-16 10:30:00,46.51,46.56,46.43,46.54,332861.0,38.579,38.6205,38.5126,38.6039,332861.0
2016-05-16 11:00:00,46.54,46.58,46.34,46.41,475046.0,38.6039,38.6371,38.438,38.4961,475046.0
2016-05-16 11:30:00,46.43,46.62,46.41,46.62,174643.0,38.5126,38.6702,38.4961,38.6702,174643.0
2016-05-16 12:00:00,46.62,46.62,46.5,46.5,248604.0,38.6702,38.6702,38.5707,38.5707,248604.0
2016-05-16 12:30:00,46.5,46.57,46.5,46.55,135137.0,38.5707,38.6288,38.5707,38.6122,135137.0
2016-05-16 13:00:00,46.57,46.59,46.51,46.57,128844.0,38.6288,38.6454,38.579,38.6288,128844.0
2016-05-16 13:30:00,46.57,46.6,46.52,46.55,82824.0,38.6288,38.6537,38.5873,38.6122,82824.0
2016-05-16 14:00:00,46.56,46.7,46.55,46.69,233219.0,38.6205,38.7366,38.6122,38.7283,233219.0
2016-05-16 14:30:00,46.69,46.72,46.67,46.7,192471.0,38.7283,38.7532,38.7117,38.7366,192471.0
2016-05-16 15:00:00,46.7,46.79,46.69,46.73,394615.0,38.7366,38.8113,38.7283,38.7615,394615.0
2016-05-16 15:30:00,46.73,46.74,46.66,46.68,1553928.0,38.7615,38.7698,38.7034,38.72,1553928.0
2016-05-17 09:30:00,46.51,46.81,46.4,46.79,760115.0,38.579,38.8278,38.4878,38.8113,760115.0
2016-05-17 10:00:00,46.79,46.79,46.54,46.73,400146.0,38.8113,38.8113,38.6039,38.7615,400146.0
2016-05-17 10:30:00,46.72,46.86,46.66,46.86,229585.0,38.7532,38.8693,38.7034,38.8693,229585.0
2016-05-17 11:00:00,46.87,46.92,46.82,46.83,270496.0,38.8776,38.9191,38.8361,38.8444,270496.0
2016-05-17 11:30:00,46.84,46.97,46.83,46.96,231100.0,38.8527,38.9606,38.8444,38.9523,231100.0
2016-05-17 12:00:00,46.96,46.96,46.8,46.83,275722.0,38.9523,38.9523,38.8196,38.8444,275722.0
2016-05-17 12:30:00,46.82,46.83,46.67,46.7,285392.0,38.8361,38.8444,38.7117,38.7366,285392.0
2016-05-17 13:00:00,46.69,46.79,46.67,46.76,297401.0,38.7283,38.8113,38.7117,38.7864,297401.0
2016-05-17 13:30:00,46.75,46.79,46.59,46.6,811480.0,38.7781,38.8113,38.6454,38.6537,811480.0
2016-05-17 14:00:00,46.59,46.62,46.4,46.45,646943.0,38.6454,38.6702,38.4878,38.5292,646943.0
2016-05-17 14:30:00,46.44,46.52,46.4,46.46,857585.0,38.5209,38.5873,38.4878,38.5375,857585.0
2016-05-17 15:00:00,46.47,46.62,46.4,46.44,372428.0,38.5458,38.6702,38.4878,38.5209,372428.0
2016-05-17 15:30:00,46.44,46.51,46.42,46.49,759838.0,38.5209,38.579,38.5043,38.5624,759838.0
2016-05-18 09:30:00,46.24,46.39,46.17,46.26,602233.0,38.355,38.4795,38.297,38.3716,602233.0
2016-05-18 10:00:00,46.26,46.58,46.19,46.52,386296.0,38.3716,38.6371,38.3136,38.5873,386296.0
2016-05-18 10:30:00,46.51,46.51,46.19,46.2,499071.0,38.579,38.579,38.3136,38.3219,499071.0
2016-05-18 11:00:00,46.2,46.3,46.11,46.28,1022513.0,38.3219,38.4048,38.2472,38.3882,1022513.0
2016-05-18 11:30:00,46.29,46.35,46.17,46.18,212996.0,38.3965,38.4463,38.297,38.3053,212996.0
2016-05-18 12:00:00,46.18,46.24,46.16,46.17,113905.0,38.3053,38.355,38.2887,38.297,113905.0
2016-05-18 12:30:00,46.17,46.31,46.17,46.31,86464.0,38.297,38.4131,38.297,38.4131,86464.0
2016-05-18 13:00:00,46.32,46.45,46.31,46.39,168562.0,38.4214,38.5292,38.4131,38.4795,168562.0
2016-05-18 13:30:00,46.39,46.45,46.37,46.4,363122.0,38.4795,38.5292,38.4629,38.4878,363122.0
2016-05-18 14:00:00,46.4,46.4,45.74,45.77,1042635.0,38.4878,38.4878,37.9403,37.9652,1042635.0
2016-05-18 14:30:00,45.77,45.98,45.67,45.89,1137650.0,37.9652,38.1394,37.8822,38.0647,1137650.0
2016-05-18 15:00:00,45.9,46.0,45.61,45.61,917012.0,38.073,38.156,37.8325,37.8325,917012.0
2016-05-18 15:30:00,45.62,45.79,45.58,45.78,2687673.0,37.8408,37.9818,37.8076,37.9735,2687673.0
2016-05-19 09:30:00,45.7,46.0,45.52,45.53,1117572.0,37.9071,38.156,37.7578,37.7661,1117572.0
2016-05-19 10:00:00,45.54,45.65,45.41,45.62,661767.0,37.7744,37.8657,37.6666,37.8408,661767.0
2016-05-19 10:30:00,45.62,45.77,45.5,45.54,443671.0,37.8408,37.9652,37.7412,37.7744,443671.0
2016-05-19 11:00:00,45.54,45.79,45.51,45.72,568352.0,37.7744,37.9818,37.7495,37.9237,568352.0
2016-05-19 11:30:00,45.72,45.87,45.66,45.85,277216.0,37.9237,38.0481,37.8739,38.0315,277216.0
2016-05-19 12:00:00,45.84,45.87,45.79,45.8,306994.0,38.0233,38.0481,37.9818,37.9901,306994.0
2016-05-19 12:30:00,45.79,45.81,45.64,45.65,313901.0,37.9818,37.9984,37.8574,37.8657,313901.0
2016-05-19 13:00:00,45.64,45.75,45.64,45.7,300844.0,37.8574,37.9486,37.8574,37.9071,300844.0
2016-05-19 13:30:00,45.7,45.82,45.7,45.78,371690.0,37.9071,38.0067,37.9071,37.9735,371690.0
2016-05-19 14:00:00,45.79,45.95,45.79,45.95,306636.0,37.9818,38.1145,37.9818,38.1145,306636.0
2016-05-19 14:30:00,45.95,45.95,45.82,45.83,338317.0,38.1145,38.1145,38.0067,38.015,338317.0
2016-05-19 15:00:00,45.83,45.99,45.82,45.92,357781.0,38.015,38.1477,38.0067,38.0896,357781.0
2016-05-19 15:30:00,45.92,46.01,45.89,45.96,660312.0,38.0896,38.1643,38.0647,38.1228,660312.0
2016-05-20 09:30:00,46.14,46.47,46.11,46.28,678716.0,38.2721,38.5458,38.2472,38.3882,678716.0
2016-05-20 10:00:00,46.29,46.4,46.22,46.27,542002.0,38.3965,38.4878,38.3385,38.3799,542002.0
2016-05-20 10:30:00,46.26,46.33,46.24,46.27,190809.0,38.3716,38.4297,38.355,38.3799,190809.0
2016-05-20 11:00:00,46.27,46.31,46.24,46.26,183030.0,38.3799,38.4131,38.355,38.3716,183030.0
2016-05-20 11:30:00,46.26,46.29,46.18,46.23,158079.0,38.3716,38.3965,38.3053,38.3467,158079.0
2016-05-20 12:00:00,46.23,46.38,46.22,46.38,274161.0,38.3467,38.4712,38.3385,38.4712,274161.0
2016-05-20 12:30:00,46.37,46.37,46.31,46.35,251719.0,38.4629,38.4629,38.4131,38.4463,251719.0
2016-05-20 13:00:00,46.34,46.34,46.26,46.3,192865.0,38.438,38.438,38.3716,38.4048,192865.0
2016-05-20 13:30:00,46.3,46.3,46.23,46.25,149692.0,38.4048,38.4048,38.3467,38.3633,149692.0
2016-05-20 14:00:00,46.26,46.34,46.25,46.33,136275.0,38.3716,38.438,38.3633,38.4297,136275.0
2016-05-20 14:30:00,46.33,46.34,46.24,46.25,172195.0,38.4297,38.438,38.355,38.3633,172195.0
2016-05-20 15:00:00,46.26,46.26,46.16,46.17,419913.0,38.3716,38.3716,38.2887,38.297,419913.0
2016-05-20 15:30:00,46.17,46.28,46.16,46.26,1079228.0,38.297,38.3882,38.2887,38.3716,1079228.0
2016-05-23 09:30:00,46.5,46.75,46.48,46.71,597256.0,38.5707,38.7781,38.5541,38.7449,597256.0
2016-05-23 10:00:00,46.72,46.85,46.66,46.79,250934.0,38.7532,38.861,38.7034,38.8113,250934.0
2016-05-23 10:30:00,46.79,46.85,46.75,46.84,192736.0,38.8113,38.861,38.7781,38.8527,192736.0
2016-05-23 11:00:00,46.83,46.97,46.82,46.97,996199.0,38.8444,38.9606,38.8361,38.9606,996199.0
2016-05-23 11:30:00,46.97,46.98,46.8,46.87,286427.0,38.9606,38.9689,38.8196,38.8776,286427.0
2016-05-23 12:00:00,46.87,46.95,46.82,46.95,106082.0,38.8776,38.944,38.8361,38.944,106082.0
2016-05-23 12:30:00,46.94,47.0,46.9,46.99,105075.0,38.9357,38.9854,38.9025,38.9772,105075.0
2016-05-23 13:00:00,46.99,47.02,46.95,47.0,80327.0,38.9772,39.002,38.944,38.9854,80327.0
2016-05-23 13:30:00,46.99,47.0,46.91,46.93,182294.0,38.9772,38.9854,38.9108,38.9274,182294.0
2016-05-23 14:00:00,46.93,47.03,46.93,47.01,142858.0,38.9274,39.0103,38.9274,38.9937,142858.0
2016-05-23 14:30:00,47.01,47.03,46.97,46.98,146892.0,38.9937,39.0103,38.9606,38.9689,146892.0
2016-05-23 15:00:00,46.99,47.0,46.93,46.93,217819.0,38.9772,38.9854,38.9274,38.9274,217819.0
2016-05-23 15:30:00,46.93,46.96,46.81,46.84,566502.0,38.9274,38.9523,38.8278,38.8527,566502.0
2016-05-24 09:30:00,46.97,47.07,46.89,46.9,627492.0,38.9606,39.0435,38.8942,38.9025,627492.0
2016-05-24 10:00:00,46.91,47.09,46.9,47.03,349272.0,38.9108,39.0601,38.9025,39.0103,349272.0
2016-05-24 10:30:00,47.03,47.22,46.98,47.21,347666.0,39.0103,39.1679,38.9689,39.1596,347666.0
2016-05-24 11:00:00,47.22,47.24,47.06,47.11,606414.0,39.1679,39.1845,39.0352,39.0767,606414.0
2016-05-24 11:30:00,47.11,47.12,47.03,47.03,215970.0,39.0767,39.085,39.0103,39.0103,215970.0
2016-05-24 12:00:00,47.04,47.1,47.04,47.06,122136.0,39.0186,39.0684,39.0186,39.0352,122136.0
2016-05-24 12:30:00,47.06,47.1,47.05,47.1,155368.0,39.0352,39.0684,39.0269,39.0684,155368.0
2016-05-24 13:00:00,47.1,47.17,47.08,47.15,259615.0,39.0684,39.1265,39.0518,39.1099,259615.0
2016-05-24 13:30:00,47.15,47.19,47.09,47.14,212336.0,39.1099,39.143,39.0601,39.1016,212336.0
2016-05-24 14:00:00,47.14,47.15,47.1,47.11,132933.0,39.1016,39.1099,39.0684,39.0767,132933.0
2016-05-24 14:30:00,47.11,47.17,47.09,47.14,211437.0,39.0767,39.1265,39.0601,39.1016,211437.0
2016-05-24 15:00:00,47.13,47.23,47.13,47.21,351144.0,39.0933,39.1762,39.0933,39.1596,351144.0
2016-05-24 15:30:00,47.21,47.22,47.13,47.13,629971.0,39.1596,39.1679,39.0933,39.0933,629971.0
2016-05-25 09:30:00,48.02,48.02,47.4,47.65,591405.0,39.8315,39.8315,39.3172,39.5246,591405.0
2016-05-25 10:00:00,47.66,47.81,47.66,47.7,419370.0,39.5329,39.6573,39.5329,39.5661,419370.0
2016-05-25 10:30:00,47.69,47.75,47.59,47.67,551550.0,39.5578,39.6076,39.4748,39.5412,551550.0
2016-05-25 11:00:00,47.66,47.75,47.65,47.7,332638.0,39.5329,39.6076,39.5246,39.5661,332638.0
2016-05-25 11:30:00,47.69,47.75,47.68,47.72,133915.0,39.5578,39.6076,39.5495,39.5827,133915.0
2016-05-25 12:00:00,47.72,47.74,47.64,47.66,147191.0,39.5827,39.5993,39.5163,39.5329,147191.0
2016-05-25 12:30:00,47.65,47.72,47.62,47.72,257054.0,39.5246,39.5827,39.4997,39.5827,257054.0
2016-05-25 13:00:00,47.72,47.76,47.71,47.73,173191.0,39.5827,39.6158,39.5744,39.591,173191.0
2016-05-25 13:30:00,47.73,47.78,47.71,47.76,589412.0,39.591,39.6324,39.5744,39.6158,589412.0
2016-05-25 14:00:00,47.76,47.78,47.72,47.77,255282.0,39.6158,39.6324,39.5827,39.6241,255282.0
2016-05-25 14:30:00,47.77,47.86,47.74,47.75,303014.0,39.6241,39.6988,39.5993,39.6076,303014.0
2016-05-25 15:00:00,47.76,47.82,47.74,47.82,397807.0,39.6158,39.6656,39.5993,39.6656,397807.0
2016-05-25 15:30:00,47.82,47.83,47.69,47.7,1119857.0,39.6656,39.6739,39.5578,39.5661,1119857.0
2016-05-26 09:30:00,47.86,48.18,47.49,47.5,457559.0,39.6988,39.9642,39.3919,39.4002,457559.0
2016-05-26 10:00:00,47.51,47.65,47.51,47.6,234694.0,39.4085,39.5246,39.4085,39.4831,234694.0
2016-05-26 10:30:00,47.61,47.64,47.31,47.31,235536.0,39.4914,39.5163,39.2426,39.2426,235536.0
2016-05-26 11:00:00,47.3,47.39,47.24,47.37,334519.0,39.2343,39.3089,39.1845,39.2924,334519.0
2016-05-26 11:30:00,47.37,47.39,47.31,47.38,147914.0,39.2924,39.3089,39.2426,39.3006,147914.0
2016-05-26 12:00:00,47.38,47.39,47.28,47.33,117967.0,39.3006,39.3089,39.2177,39.2592,117967.0
2016-05-26 12:30:00,47.34,47.37,47.27,47.27,152843.0,39.2675,39.2924,39.2094,39.2094,152843.0
2016-05-26 13:00:00,47.28,47.32,47.24,47.26,128659.0,39.2177,39.2509,39.1845,39.2011,128659.0
2016-05-26 13:30:00,47.25,47.27,47.19,47.25,107747.0,39.1928,39.2094,39.143,39.1928,107747.0
2016-05-26 14:00:00,47.24,47.28,47.22,47.26,91217.0,39.1845,39.2177,39.1679,39.2011,91217.0
2016-05-26 14:30:00,47.26,47.29,47.23,47.26,164788.0,39.2011,39.226,39.1762,39.2011,164788.0
2016-05-26 15:00:00,47.26,47.31,47.24,47.29,355084.0,39.2011,39.2426,39.1845,39.226,355084.0
2016-05-26 15:30:00,47.29,47.29,47.17,47.19,603724.0,39.226,39.226,39.1265,39.143,603724.0
2016-05-27 09:30:00,47.0,47.25,47.0,47.21,364098.0,38.9854,39.1928,38.9854,39.1596,364098.0
2016-05-27 10:00:00,47.22,47.34,47.15,47.22,515346.0,39.1679,39.2675,39.1099,39.1679,515346.0
2016-05-27 10:30:00,47.22,47.26,47.12,47.15,238083.0,39.1679,39.2011,39.085,39.1099,238083.0
2016-05-27 11:00:00,47.15,47.21,47.05,47.21,205889.0,39.1099,39.1596,39.0269,39.1596,205889.0
2016-05-27 11:30:00,47.21,47.27,47.19,47.23,316498.0,39.1596,39.2094,39.143,39.1762,316498.0
2016-05-27 12:00:00,47.23,47.34,47.23,47.33,160600.0,39.1762,39.2675,39.1762,39.2592,160600.0
2016-05-27 12:30:00,47.34,47.35,47.28,47.3,202316.0,39.2675,39.2758,39.2177,39.2343,202316.0
2016-05-27 13:00:00,47.29,47.33,47.24,47.27,340742.0,39.226,39.2592,39.1845,39.2094,340742.0
2016-05-27 13:30:00,47.27,47.27,47.13,47.14,282417.0,39.2094,39.2094,39.0933,39.1016,282417.0
2016-05-27 14:00:00,47.14,47.24,47.12,47.21,228584.0,39.1016,39.1845,39.085,39.1596,228584.0
2016-05-27 14:30:00,47.21,47.23,47.14,47.18,399300.0,39.1596,39.1762,39.1016,39.1348,399300.0
2016-05-27 15:00:00,47.18,47.19,47.14,47.15,336258.0,39.1348,39.143,39.1016,39.1099,336258.0
2016-05-27 15:30:00,47.15,47.21,47.15,47.18,602260.0,39.1099,39.1596,39.1099,39.1348,602260.0
2016-05-31 09:30:00,47.32,47.4,47.2,47.2,317464.0,39.2509,39.3172,39.1513,39.1513,317464.0
2016-05-31 10:00:00,47.21,47.34,47.21,47.32,257634.0,39.1596,39.2675,39.1596,39.2509,257634.0
2016-05-31 10:30:00,47.33,47.36,47.17,47.17,225355.0,39.2592,39.2841,39.1265,39.1265,225355.0
2016-05-31 11:00:00,47.17,47.18,47.01,47.05,475306.0,39.1265,39.1348,38.9937,39.0269,475306.0
2016-05-31 11:30:00,47.05,47.17,46.98,47.08,275823.0,39.0269,39.1265,38.9689,39.0518,275823.0
2016-05-31 12:00:00,47.08,47.1,47.0,47.07,130209.0,39.0518,39.0684,38.9854,39.0435,130209.0
2016-05-31 12:30:00,47.07,47.13,47.05,47.05,92193.0,39.0435,39.0933,39.0269,39.0269,92193.0
2016-05-31 13:00:00,47.06,47.13,47.01,47.12,187780.0,39.0352,39.0933,38.9937,39.085,187780.0
2016-05-31 13:30:00,47.12,47.13,47.04,47.08,235566.0,39.085,39.0933,39.0186,39.0518,235566.0
2016-05-31 14:00:00,47.08,47.09,46.88,46.9,221125.0,39.0518,39.0601,38.8859,38.9025,221125.0
2016-05-31 14:30:00,46.9,46.94,46.87,46.88,223154.0,38.9025,38.9357,38.8776,38.8859,223154.0
2016-05-31 15:00:00,46.88,46.95,46.86,46.95,330831.0,38.8859,38.944,38.8693,38.944,330831.0
2016-05-31 15:30:00,46.94,47.04,46.93,46.93,1194888.0,38.9357,39.0186,38.9274,38.9274,1194888.0
2016-06-01 09:30:00,46.75,46.85,46.37,46.53,905966.0,38.7781,38.861,38.4629,38.5956,905966.0
2016-06-01 10:00:00,46.54,46.68,46.45,46.65,479485.0,38.6039,38.72,38.5292,38.6951,479485.0
2016-06-01 10:30:00,46.64,46.75,46.59,46.69,300658.0,38.6868,38.7781,38.6454,38.7283,300658.0
2016-06-01 11:00:00,46.69,46.88,46.69,46.8,329466.0,38.7283,38.8859,38.7283,38.8196,329466.0
2016-06-01 11:30:00,46.79,46.84,46.73,46.8,401395.0,38.8113,38.8527,38.7615,38.8196,401395.0
2016-06-01 12:00:00,46.8,46.87,46.77,46.87,234085.0,38.8196,38.8776,38.7947,38.8776,234085.0
2016-06-01 12:30:00,46.87,46.9,46.84,46.89,125060.0,38.8776,38.9025,38.8527,38.8942,125060.0
2016-06-01 13:00:00,46.89,46.9,46.83,46.88,89277.0,38.8942,38.9025,38.8444,38.8859,89277.0
2016-06-01 13:30:00,46.89,46.89,46.84,46.86,155000.0,38.8942,38.8942,38.8527,38.8693,155000.0
2016-06-01 14:00:00,46.87,46.97,46.82,46.97,237821.0,38.8776,38.9606,38.8361,38.9606,237821.0
2016-06-01 14:30:00,46.96,47.04,46.95,47.04,388269.0,38.9523,39.0186,38.944,39.0186,388269.0
2016-06-01 15:00:00,47.04,47.09,47.0,47.07,371598.0,39.0186,39.0601,38.9854,39.0435,371598.0
2016-06-01 15:30:00,47.08,47.09,47.02,47.06,643193.0,39.0518,39.0601,39.002,39.0352,643193.0
2016-06-02 09:30:00,46.95,46.95,46.74,46.82,425565.0,38.944,38.944,38.7698,38.8361,425565.0
2016-06-02 10:00:00,46.81,46.93,46.8,46.84,237647.0,38.8278,38.9274,38.8196,38.8527,237647.0
2016-06-02 10:30:00,46.84,46.91,46.79,46.91,442393.0,38.8527,38.9108,38.8113,38.9108,442393.0
2016-06-02 11:00:00,46.91,47.01,46.9,46.97,221391.0,38.9108,38.9937,38.9025,38.9606,221391.0
2016-06-02 11:30:00,46.98,47.07,46.96,47.05,119515.0,38.9689,39.0435,38.9523,39.0269,119515.0
2016-06-02 12:00:00,47.06,47.09,47.02,47.05,315631.0,39.0352,39.0601,39.002,39.0269,315631.0
2016-06-02 12:30:00,47.05,47.1,47.03,47.1,48039.0,39.0269,39.0684,39.0103,39.0684,48039.0
2016-06-02 13:00:00,47.1,47.14,47.08,47.09,62357.0,39.0684,39.1016,39.0518,39.0601,62357.0
2016-06-02 13:30:00,47.09,47.14,47.07,47.11,64271.0,39.0601,39.1016,39.0435,39.0767,64271.0
2016-06-02 14:00:00,47.11,47.16,47.1,47.11,157513.0,39.0767,39.1182,39.0684,39.0767,157513.0
2016-06-02 14:30:00,47.1,47.14,47.07,47.09,162580.0,39.0684,39.1016,39.0435,39.0601,162580.0
2016-06-02 15:00:00,47.09,47.2,47.08,47.19,209399.0,39.0601,39.1513,39.0518,39.143,209399.0
2016-06-02 15:30:00,47.19,47.29,47.17,47.28,687253.0,39.143,39.226,39.1265,39.2177,687253.0
2016-06-03 09:30:00,47.47,47.49,47.32,47.4,881562.0,39.3753,39.3919,39.2509,39.3172,881562.0
2016-06-03 10:00:00,47.39,47.4,47.19,47.19,349810.0,39.3089,39.3172,39.143,39.143,349810.0
2016-06-03 10:30:00,47.2,47.44,47.17,47.44,235385.0,39.1513,39.3504,39.1265,39.3504,235385.0
2016-06-03 11:00:00,47.44,47.49,47.39,47.47,323150.0,39.3504,39.3919,39.3089,39.3753,323150.0
2016-06-03 11:30:00,47.47,47.57,47.45,47.56,466571.0,39.3753,39.4582,39.3587,39.45,466571.0
2016-06-03 12:00:00,47.55,47.56,47.46,47.52,150945.0,39.4417,39.45,39.367,39.4168,150945.0
2016-06-03 12:30:00,47.52,47.54,47.4,47.42,144701.0,39.4168,39.4334,39.3172,39.3338,144701.0
2016-06-03 13:00:00,47.42,47.47,47.38,47.45,129673.0,39.3338,39.3753,39.3006,39.3587,129673.0
2016-06-03 13:30:00,47.45,47.57,47.44,47.55,163835.0,39.3587,39.4582,39.3504,39.4417,163835.0
2016-06-03 14:00:00,47.55,47.64,47.54,47.63,176349.0,39.4417,39.5163,39.4334,39.508,176349.0
2016-06-03 14:30:00,47.63,47.73,47.62,47.69,267302.0,39.508,39.591,39.4997,39.5578,267302.0
2016-06-03 15:00:00,47.68,47.73,47.64,47.71,459349.0,39.5495,39.591,39.5163,39.5744,459349.0
2016-06-03 15:30:00,47.71,47.77,47.69,47.73,989870.0,39.5744,39.6241,39.5578,39.591,989870.0
2016-06-06 09:30:00,47.87,48.2,47.79,48.16,510460.0,39.7071,39.9808,39.6407,39.9476,510460.0
2016-06-06 10:00:00,48.17,48.2,48.11,48.16,306698.0,39.9559,39.9808,39.9062,39.9476,306698.0
2016-06-06 10:30:00,48.17,48.18,48.09,48.12,258107.0,39.9559,39.9642,39.8896,39.9145,258107.0
2016-06-06 11:00:00,48.12,48.15,48.09,48.12,194139.0,39.9145,39.9393,39.8896,39.9145,194139.0
2016-06-06 11:30:00,48.12,48.19,48.09,48.12,197523.0,39.9145,39.9725,39.8896,39.9145,197523.0
2016-06-06 12:00:00,48.12,48.15,48.08,48.1,226866.0,39.9145,39.9393,39.8813,39.8979,226866.0
2016-06-06 12:30:00,48.1,48.12,47.96,48.07,510706.0,39.8979,39.9145,39.7817,39.873,510706.0
2016-06-06 13:00:00,48.07,48.15,48.05,48.11,197385.0,39.873,39.9393,39.8564,39.9062,197385.0
2016-06-06 13:30:00,48.1,48.15,48.07,48.12,138726.0,39.8979,39.9393,39.873,39.9145,138726.0
2016-06-06 14:00:00,48.12,48.18,48.09,48.17,164395.0,39.9145,39.9642,39.8896,39.9559,164395.0
2016-06-06 14:30:00,48.17,48.19,48.15,48.17,297031.0,39.9559,39.9725,39.9393,39.9559,297031.0
2016-06-06 15:00:00,48.18,48.2,48.14,48.14,605924.0,39.9642,39.9808,39.9311,39.9311,605924.0
2016-06-06 15:30:00,48.14,48.2,48.13,48.15,1490659.0,39.9311,39.9808,39.9228,39.9393,1490659.0
2016-06-07 09:30:00,48.19,48.33,47.96,48.25,503207.0,39.9725,40.0887,39.7817,40.0223,503207.0
2016-06-07 10:00:00,48.25,48.27,48.17,48.25,299647.0,40.0223,40.0389,39.9559,40.0223,299647.0
2016-06-07 10:30:00,48.26,48.3,48.2,48.21,221405.0,40.0306,40.0638,39.9808,39.9891,221405.0
2016-06-07 11:00:00,48.22,48.23,48.14,48.21,272589.0,39.9974,40.0057,39.9311,39.9891,272589.0
2016-06-07 11:30:00,48.22,48.25,48.17,48.22,132204.0,39.9974,40.0223,39.9559,39.9974,132204.0
2016-06-07 12:00:00,48.22,48.31,48.21,48.3,107990.0,39.9974,40.0721,39.9891,40.0638,107990.0
2016-06-07 12:30:00,48.3,48.31,48.23,48.27,107138.0,40.0638,40.0721,40.0057,40.0389,107138.0
2016-06-07 13:00:00,48.27,48.31,48.26,48.28,120016.0,40.0389,40.0721,40.0306,40.0472,120016.0
2016-06-07 13:30:00,48.29,48.32,48.26,48.27,120397.0,40.0555,40.0804,40.0306,40.0389,120397.0
2016-06-07 14:00:00,48.28,48.33,48.27,48.3,172607.0,40.0472,40.0887,40.0389,40.0638,172607.0
2016-06-07 14:30:00,48.3,48.3,48.25,48.25,147476.0,40.0638,40.0638,40.0223,40.0223,147476.0
2016-06-07 15:00:00,48.25,48.28,48.2,48.22,445805.0,40.0223,40.0472,39.9808,39.9974,445805.0
2016-06-07 15:30:00,48.22,48.23,48.14,48.17,816908.0,39.9974,40.0057,39.9311,39.9559,816908.0
2016-06-08 09:30:00,48.48,48.6,48.28,48.52,499360.0,40.2131,40.3126,40.0472,40.2463,499360.0
2016-06-08 10:00:00,48.52,48.55,48.36,48.51,327379.0,40.2463,40.2711,40.1135,40.238,327379.0
2016-06-08 10:30:00,48.5,48.56,48.43,48.47,389230.0,40.2297,40.2794,40.1716,40.2048,389230.0
2016-06-08 11:00:00,48.47,48.49,48.3,48.35,494766.0,40.2048,40.2214,40.0638,40.1052,494766.0
2016-06-08 11:30:00,48.35,48.44,48.34,48.42,255542.0,40.1052,40.1799,40.0969,40.1633,255542.0
2016-06-08 12:00:00,48.42,48.47,48.41,48.46,346459.0,40.1633,40.2048,40.155,40.1965,346459.0
2016-06-08 12:30:00,48.46,48.47,48.42,48.46,109797.0,40.1965,40.2048,40.1633,40.1965,109797.0
2016-06-08 13:00:00,48.46,48.46,48.39,48.4,99362.0,40.1965,40.1965,40.1384,40.1467,99362.0
2016-06-08 13:30:00,48.41,48.49,48.39,48.47,79340.0,40.155,40.2214,40.1384,40.2048,79340.0
2016-06-08 14:00:00,48.48,48.54,48.45,48.54,102331.0,40.2131,40.2628,40.1882,40.2628,102331.0
2016-06-08 14:30:00,48.54,48.6,48.52,48.58,170015.0,40.2628,40.3126,40.2463,40.296,170015.0
2016-06-08 15:00:00,48.58,48.58,48.51,48.53,333660.0,40.296,40.296,40.238,40.2545,333660.0
2016-06-08 15:30:00,48.53,48.53,48.46,48.48,497794.0,40.2545,40.2545,40.1965,40.2131,497794.0
2016-06-09 09:30:00,48.2,48.21,47.92,48.03,830263.0,39.9808,39.9891,39.7486,39.8398,830263.0
2016-06-09 10:00:00,48.02,48.03,47.88,47.98,360483.0,39.8315,39.8398,39.7154,39.7983,360483.0
2016-06-09 10:30:00,47.98,48.01,47.91,47.95,224462.0,39.7983,39.8232,39.7403,39.7735,224462.0
2016-06-09 11:00:00,47.95,48.05,47.94,47.98,202432.0,39.7735,39.8564,39.7652,39.7983,202432.0
2016-06-09 11:30:00,47.97,48.02,47.93,47.96,161494.0,39.79,39.8315,39.7569,39.7817,161494.0
2016-06-09 12:00:00,47.95,48.04,47.94,48.03,238797.0,39.7735,39.8481,39.7652,39.8398,238797.0
2016-06-09 12:30:00,48.04,48.06,48.02,48.04,191838.0,39.8481,39.8647,39.8315,39.8481,191838.0
2016-06-09 13:00:00,48.03,48.1,48.02,48.1,98541.0,39.8398,39.8979,39.8315,39.8979,98541.0
2016-06-09 13:30:00,48.1,48.13,48.03,48.08,187791.0,39.8979,39.9228,39.8398,39.8813,187791.0
2016-06-09 14:00:00,48.09,48.16,48.05,48.12,137267.0,39.8896,39.9476,39.8564,39.9145,137267.0
2016-06-09 14:30:00,48.12,48.19,48.1,48.18,182628.0,39.9145,39.9725,39.8979,39.9642,182628.0
2016-06-09 15:00:00,48.19,48.22,48.11,48.13,254531.0,39.9725,39.9974,39.9062,39.9228,254531.0
2016-06-09 15:30:00,48.12,48.2,48.12,48.16,500939.0,39.9145,39.9808,39.9145,39.9476,500939.0
2016-06-10 09:30:00,47.8,47.97,47.71,47.9,685515.0,39.649,39.79,39.5744,39.732,685515.0
2016-06-10 10:00:00,47.9,48.0,47.88,47.98,405915.0,39.732,39.8149,39.7154,39.7983,405915.0
2016-06-10 10:30:00,47.98,48.02,47.9,47.93,438043.0,39.7983,39.8315,39.732,39.7569,438043.0
2016-06-10 11:00:00,47.93,48.0,47.88,47.9,151039.0,39.7569,39.8149,39.7154,39.732,151039.0
2016-06-10 11:30:00,47.9,47.93,47.87,47.92,183114.0,39.732,39.7569,39.7071,39.7486,183114.0
2016-06-10 12:00:00,47.93,47.97,47.9,47.94,166457.0,39.7569,39.79,39.732,39.7652,166457.0
2016-06-10 12:30:00,47.93,47.94,47.87,47.91,110529.0,39.7569,39.7652,39.7071,39.7403,110529.0
2016-06-10 13:00:00,47.91,47.99,47.87,47.96,168353.0,39.7403,39.8066,39.7071,39.7817,168353.0
2016-06-10 13:30:00,47.96,47.96,47.79,47.81,446241.0,39.7817,39.7817,39.6407,39.6573,446241.0
2016-06-10 14:00:00,47.81,47.81,47.63,47.65,238820.0,39.6573,39.6573,39.508,39.5246,238820.0
2016-06-10 14:30:00,47.65,47.73,47.62,47.73,228679.0,39.5246,39.591,39.4997,39.591,228679.0
2016-06-10 15:00:00,47.73,47.74,47.67,47.73,377718.0,39.591,39.5993,39.5412,39.591,377718.0
2016-06-10 15:30:00,47.74,47.88,47.73,47.82,840874.0,39.5993,39.7154,39.591,39.6656,840874.0
2016-06-13 09:30:00,47.76,47.86,47.71,47.79,1093742.0,39.6158,39.6988,39.5744,39.6407,1093742.0
2016-06-13 10:00:00,47.78,47.88,47.73,47.86,445638.0,39.6324,39.7154,39.591,39.6988,445638.0
2016-06-13 10:30:00,47.87,47.93,47.78,47.79,239331.0,39.7071,39.7569,39.6324,39.6407,239331.0
2016-06-13 11:00:00,47.78,47.79,47.66,47.69,196280.0,39.6324,39.6407,39.5329,39.5578,196280.0
2016-06-13 11:30:00,47.69,47.7,47.53,47.55,179607.0,39.5578,39.5661,39.4251,39.4417,179607.0
2016-06-13 12:00:00,47.55,47.64,47.51,47.62,279589.0,39.4417,39.5163,39.4085,39.4997,279589.0
2016-06-13 12:30:00,47.61,47.65,47.56,47.63,121803.0,39.4914,39.5246,39.45,39.508,121803.0
2016-06-13 13:00:00,47.63,47.66,47.56,47.6,185837.0,39.508,39.5329,39.45,39.4831,185837.0
2016-06-13 13:30:00,47.6,47.6,47.43,47.47,352265.0,39.4831,39.4831,39.3421,39.3753,352265.0
2016-06-13 14:00:00,47.47,47.51,47.39,47.42,207371.0,39.3753,39.4085,39.3089,39.3338,207371.0
2016-06-13 14:30:00,47.41,47.52,47.38,47.38,183498.0,39.3255,39.4168,39.3006,39.3006,183498.0
2016-06-13 15:00:00,47.38,47.4,47.28,47.32,580059.0,39.3006,39.3172,39.2177,39.2509,580059.0
2016-06-13 15:30:00,47.32,47.36,47.2,47.23,805817.0,39.2509,39.2841,39.1513,39.1762,805817.0
2016-06-14 09:30:00,47.07,47.21,46.98,47.19,624786.0,39.0435,39.1596,38.9689,39.143,624786.0
2016-06-14 10:00:00,47.19,47.22,46.97,47.02,342254.0,39.143,39.1679,38.9606,39.002,342254.0
2016-06-14 10:30:00,47.02,47.1,46.81,46.85,227300.0,39.002,39.0684,38.8278,38.861,227300.0
2016-06-14 11:00:00,46.86,46.86,46.67,46.7,471737.0,38.8693,38.8693,38.7117,38.7366,471737.0
2016-06-14 11:30:00,46.69,46.82,46.68,46.69,806016.0,38.7283,38.8361,38.72,38.7283,806016.0
2016-06-14 12:00:00,46.69,46.83,46.67,46.81,303717.0,38.7283,38.8444,38.7117,38.8278,303717.0
2016-06-14 12:30:00,46.82,46.82,46.69,46.69,229688.0,38.8361,38.8361,38.7283,38.7283,229688.0
2016-06-14 13:00:00,46.69,46.72,46.62,46.62,341401.0,38.7283,38.7532,38.6702,38.6702,341401.0
2016-06-14 13:30:00,46.62,46.71,46.57,46.58,230207.0,38.6702,38.7449,38.6288,38.6371,230207.0
2016-06-14 14:00:00,46.59,46.71,46.58,46.71,260236.0,38.6454,38.7449,38.6371,38.7449,260236.0
2016-06-14 14:30:00,46.71,46.72,46.56,46.59,219796.0,38.7449,38.7532,38.6205,38.6454,219796.0
2016-06-14 15:00:00,46.59,46.83,46.54,46.83,696833.0,38.6454,38.8444,38.6039,38.8444,696833.0
2016-06-14 15:30:00,46.83,46.87,46.77,46.85,1065096.0,38.8444,38.8776,38.7947,38.861,1065096.0
2016-06-15 09:30:00,47.04,47.14,46.96,47.05,587475.0,39.0186,39.1016,38.9523,39.0269,587475.0
2016-06-15 10:00:00,47.05,47.22,47.05,47.15,234451.0,39.0269,39.1679,39.0269,39.1099,234451.0
2016-06-15 10:30:00,47.16,47.29,47.15,47.25,267835.0,39.1182,39.226,39.1099,39.1928,267835.0
2016-06-15 11:00:00,47.26,47.37,47.25,47.29,150779.0,39.2011,39.2924,39.1928,39.226,150779.0
2016-06-15 11:30:00,47.28,47.29,47.19,47.27,170779.0,39.2177,39.226,39.143,39.2094,170779.0
2016-06-15 12:00:00,47.25,47.28,47.22,47.23,109110.0,39.1928,39.2177,39.1679,39.1762,109110.0
2016-06-15 12:30:00,47.23,47.26,47.18,47.19,146737.0,39.1762,39.2011,39.1348,39.143,146737.0
2016-06-15 13:00:00,47.19,47.24,47.18,47.19,164820.0,39.143,39.1845,39.1348,39.143,164820.0
2016-06-15 13:30:00,47.21,47.26,47.2,47.21,163924.0,39.1596,39.2011,39.1513,39.1596,163924.0
2016-06-15 14:00:00,47.24,47.4,47.23,47.31,531816.0,39.1845,39.3172,39.1762,39.2426,531816.0
2016-06-15 14:30:00,47.3,47.35,47.22,47.27,367793.0,39.2343,39.2758,39.1679,39.2094,367793.0
2016-06-15 15:00:00,47.27,47.29,47.22,47.27,243786.0,39.2094,39.226,39.1679,39.2094,243786.0
2016-06-15 15:30:00,47.27,47.29,46.99,47.04,856433.0,39.2094,39.226,38.9772,39.0186,856433.0
2016-06-16 09:30:00,46.87,46.87,46.57,46.58,529749.0,38.8776,38.8776,38.6288,38.6371,529749.0
2016-06-16 10:00:00,46.57,46.6,46.46,46.57,336786.0,38.6288,38.6537,38.5375,38.6288,336786.0
2016-06-16 10:30:00,46.56,46.62,46.46,46.62,664561.0,38.6205,38.6702,38.5375,38.6702,664561.0
2016-06-16 11:00:00,46.62,46.85,46.62,46.84,418872.0,38.6702,38.861,38.6702,38.8527,418872.0
2016-06-16 11:30:00,46.84,46.87,46.62,46.62,270816.0,38.8527,38.8776,38.6702,38.6702,270816.0
2016-06-16 12:00:00,46.64,46.89,46.61,46.86,267453.0,38.6868,38.8942,38.662,38.8693,267453.0
2016-06-16 12:30:00,46.86,46.97,46.78,46.85,312122.0,38.8693,38.9606,38.803,38.861,312122.0
2016-06-16 13:00:00,46.85,46.95,46.84,46.87,212231.0,38.861,38.944,38.8527,38.8776,212231.0
2016-06-16 13:30:00,46.88,46.91,46.76,46.78,265395.0,38.8859,38.9108,38.7864,38.803,265395.0
2016-06-16 14:00:00,46.78,47.05,46.77,46.97,201639.0,38.803,39.0269,38.7947,38.9606,201639.0
2016-06-16 14:30:00,46.97,47.13,46.96,47.05,258588.0,38.9606,39.0933,38.9523,39.0269,258588.0
2016-06-16 15:00:00,47.05,47.2,47.04,47.17,484855.0,39.0269,39.1513,39.0186,39.1265,484855.0
2016-06-16 15:30:00,47.17,47.25,47.17,47.22,1096531.0,39.1265,39.1928,39.1265,39.1679,1096531.0
2016-06-17 09:30:00,46.9,47.3,46.9,47.22,1038279.0,39.0965,39.4299,39.0965,39.3632,1038279.0
2016-06-17 10:00:00,47.22,47.24,47.04,47.05,353601.0,39.3632,39.3799,39.2132,39.2215,353601.0
2016-06-17 10:30:00,47.04,47.18,46.97,47.08,939169.0,39.2132,39.3299,39.1548,39.2465,939169.0
2016-06-17 11:00:00,47.07,47.09,46.82,46.82,308335.0,39.2382,39.2548,39.0298,39.0298,308335.0
2016-06-17 11:30:00,46.81,46.92,46.79,46.87,363683.0,39.0214,39.1131,39.0048,39.0715,363683.0
2016-06-17 12:00:00,46.87,47.02,46.87,47.02,276105.0,39.0715,39.1965,39.0715,39.1965,276105.0
2016-06-17 12:30:00,47.02,47.03,46.94,46.95,114830.0,39.1965,39.2048,39.1298,39.1381,114830.0
2016-06-17 13:00:00,46.96,47.03,46.9,46.98,170568.0,39.1465,39.2048,39.0965,39.1631,170568.0
2016-06-17 13:30:00,46.98,47.14,46.98,47.12,187702.0,39.1631,39.2965,39.1631,39.2799,187702.0
2016-06-17 14:00:00,47.12,47.2,47.08,47.19,608275.0,39.2799,39.3465,39.2465,39.3382,608275.0
2016-06-17 14:30:00,47.19,47.29,47.18,47.21,216444.0,39.3382,39.4216,39.3299,39.3549,216444.0
2016-06-17 15:00:00,47.22,47.23,47.13,47.17,245129.0,39.3632,39.3716,39.2882,39.3215,245129.0
2016-06-17 15:30:00,47.16,47.22,47.13,47.2,713782.0,39.3132,39.3632,39.2882,39.3465,713782.0
2016-06-20 09:30:00,47.65,47.94,47.57,47.89,1257081.0,39.7217,39.9634,39.655,39.9217,1257081.0
2016-06-20 10:00:00,47.9,48.06,47.87,47.91,860541.0,39.9301,40.0634,39.9051,39.9384,860541.0
2016-06-20 10:30:00,47.91,47.93,47.84,47.88,378241.0,39.9384,39.9551,39.8801,39.9134,378241.0
2016-06-20 11:00:00,47.88,47.94,47.82,47.82,243150.0,39.9134,39.9634,39.8634,39.8634,243150.0
2016-06-20 11:30:00,47.81,47.83,47.74,47.79,124321.0,39.855,39.8717,39.7967,39.8384,124321.0
2016-06-20 12:00:00,47.78,47.81,47.74,47.76,133348.0,39.83,39.855,39.7967,39.8134,133348.0
2016-06-20 12:30:00,47.77,47.82,47.72,47.8,123510.0,39.8217,39.8634,39.78,39.8467,123510.0
2016-06-20 13:00:00,47.79,47.83,47.71,47.73,131620.0,39.8384,39.8717,39.7717,39.7884,131620.0
2016-06-20 13:30:00,47.73,47.78,47.71,47.75,118624.0,39.7884,39.83,39.7717,39.805,118624.0
2016-06-20 14:00:00,47.75,47.76,47.66,47.69,810429.0,39.805,39.8134,39.73,39.755,810429.0
2016-06-20 14:30:00,47.69,47.72,47.63,47.71,384640.0,39.755,39.78,39.705,39.7717,384640.0
2016-06-20 15:00:00,47.71,47.73,47.52,47.53,223940.0,39.7717,39.7884,39.6133,39.6216,223940.0
2016-06-20 15:30:00,47.53,47.59,47.44,47.46,653777.0,39.6216,39.6717,39.5466,39.5633,653777.0
2016-06-21 09:30:00,47.51,47.58,47.31,47.38,481695.0,39.605,39.6633,39.4382,39.4966,481695.0
2016-06-21 10:00:00,47.37,47.38,47.16,47.25,242871.0,39.4883,39.4966,39.3132,39.3882,242871.0
2016-06-21 10:30:00,47.25,47.31,47.22,47.27,162082.0,39.3882,39.4382,39.3632,39.4049,162082.0
2016-06-21 11:00:00,47.27,47.43,47.27,47.38,205487.0,39.4049,39.5383,39.4049,39.4966,205487.0
2016-06-21 11:30:00,47.38,47.38,47.18,47.23,213093.0,39.4966,39.4966,39.3299,39.3716,213093.0
2016-06-21 12:00:00,47.23,47.34,47.2,47.33,124174.0,39.3716,39.4632,39.3465,39.4549,124174.0
2016-06-21 12:30:00,47.34,47.35,47.28,47.29,111810.0,39.4632,39.4716,39.4132,39.4216,111810.0
2016-06-21 13:00:00,47.3,47.33,47.29,47.3,93376.0,39.4299,39.4549,39.4216,39.4299,93376.0
2016-06-21 13:30:00,47.3,47.35,47.27,47.33,184372.0,39.4299,39.4716,39.4049,39.4549,184372.0
2016-06-21 14:00:00,47.33,47.41,47.31,47.39,87068.0,39.4549,39.5216,39.4382,39.5049,87068.0
2016-06-21 14:30:00,47.4,47.47,47.37,47.37,173159.0,39.5133,39.5716,39.4883,39.4883,173159.0
2016-06-21 15:00:00,47.37,47.4,47.32,47.38,420302.0,39.4883,39.5133,39.4466,39.4966,420302.0
2016-06-21 15:30:00,47.38,47.39,47.3,47.32,353071.0,39.4966,39.5049,39.4299,39.4466,353071.0
2016-06-22 09:30:00,47.38,47.55,47.37,47.45,351486.0,39.4966,39.6383,39.4883,39.5549,351486.0
2016-06-22 10:00:00,47.44,47.55,47.42,47.51,168791.0,39.5466,39.6383,39.5299,39.605,168791.0
2016-06-22 10:30:00,47.51,47.56,47.44,47.49,269394.0,39.605,39.6466,39.5466,39.5883,269394.0
2016-06-22 11:00:00,47.5,47.5,47.42,47.48,206042.0,39.5966,39.5966,39.5299,39.58,206042.0
2016-06-22 11:30:00,47.47,47.48,47.31,47.42,160891.0,39.5716,39.58,39.4382,39.5299,160891.0
2016-06-22 12:00:00,47.43,47.48,47.38,47.42,108375.0,39.5383,39.58,39.4966,39.5299,108375.0
2016-06-22 12:30:00,47.42,47.47,47.39,47.45,121496.0,39.5299,39.5716,39.5049,39.5549,121496.0
2016-06-22 13:00:00,47.45,47.46,47.35,47.4,162289.0,39.5549,39.5633,39.4716,39.5133,162289.0
2016-06-22 13:30:00,47.41,47.44,47.38,47.42,105681.0,39.5216,39.5466,39.4966,39.5299,105681.0
2016-06-22 14:00:00,47.42,47.47,47.38,47.44,409907.0,39.5299,39.5716,39.4966,39.5466,409907.0
2016-06-22 14:30:00,47.45,47.46,47.38,47.41,206486.0,39.5549,39.5633,39.4966,39.5216,206486.0
2016-06-22 15:00:00,47.41,47.47,47.34,47.35,210074.0,39.5216,39.5716,39.4632,39.4716,210074.0
2016-06-22 15:30:00,47.35,47.4,47.34,47.38,463965.0,39.4716,39.5133,39.4632,39.4966,463965.0
2016-06-23 09:30:00,47.86,48.01,47.8,47.92,732032.0,39.8967,40.0218,39.8467,39.9467,732032.0
2016-06-23 10:00:00,47.93,48.07,47.88,48.0,340923.0,39.9551,40.0718,39.9134,40.0134,340923.0
2016-06-23 10:30:00,48.0,48.05,47.92,48.02,323647.0,40.0134,40.0551,39.9467,40.0301,323647.0
2016-06-23 11:00:00,48.02,48.12,48.0,48.1,165579.0,40.0301,40.1135,40.0134,40.0968,165579.0
2016-06-23 11:30:00,48.11,48.14,48.04,48.07,206202.0,40.1051,40.1301,40.0468,40.0718,206202.0
2016-06-23 12:00:00,48.08,48.09,48.05,48.06,111134.0,40.0801,40.0885,40.0551,40.0634,111134.0
2016-06-23 12:30:00,48.06,48.09,48.02,48.08,133680.0,40.0634,40.0885,40.0301,40.0801,133680.0
2016-06-23 13:00:00,48.08,48.09,48.04,48.07,104843.0,40.0801,40.0885,40.0468,40.0718,104843.0
2016-06-23 13:30:00,48.07,48.1,48.01,48.06,127564.0,40.0718,40.0968,40.0218,40.0634,127564.0
2016-06-23 14:00:00,48.06,48.1,48.03,48.09,141956.0,40.0634,40.0968,40.0384,40.0885,141956.0
2016-06-23 14:30:00,48.09,48.11,48.06,48.08,104672.0,40.0885,40.1051,40.0634,40.0801,104672.0
2016-06-23 15:00:00,48.08,48.1,48.03,48.04,180602.0,40.0801,40.0968,40.0384,40.0468,180602.0
2016-06-23 15:30:00,48.04,48.14,48.03,48.13,663778.0,40.0468,40.1301,40.0384,40.1218,663778.0
2016-06-24 09:30:00,46.48,46.99,46.48,46.88,2004383.0,38.7463,39.1715,38.7463,39.0798,2004383.0
2016-06-24 10:00:00,46.88,47.07,46.7,46.81,1396822.0,39.0798,39.2382,38.9297,39.0214,1396822.0
2016-06-24 10:30:00,46.82,46.85,46.67,46.68,652336.0,39.0298,39.0548,38.9047,38.9131,652336.0
2016-06-24 11:00:00,46.68,46.7,46.45,46.53,731343.0,38.9131,38.9297,38.7213,38.788,731343.0
2016-06-24 11:30:00,46.53,46.58,46.42,46.47,614379.0,38.788,38.8297,38.6963,38.738,614379.0
2016-06-24 12:00:00,46.48,46.52,46.29,46.39,717169.0,38.7463,38.7797,38.588,38.6713,717169.0
2016-06-24 12:30:00,46.39,46.4,46.23,46.26,257402.0,38.6713,38.6797,38.5379,38.5629,257402.0
2016-06-24 13:00:00,46.25,46.3,46.2,46.3,399844.0,38.5546,38.5963,38.5129,38.5963,399844.0
2016-06-24 13:30:00,46.3,46.42,46.28,46.31,279510.0,38.5963,38.6963,38.5796,38.6046,279510.0
2016-06-24 14:00:00,46.32,46.36,46.13,46.14,426616.0,38.613,38.6463,38.4546,38.4629,426616.0
2016-06-24 14:30:00,46.14,46.2,46.04,46.14,707538.0,38.4629,38.5129,38.3796,38.4629,707538.0
2016-06-24 15:00:00,46.14,46.15,45.9,45.97,867840.0,38.4629,38.4712,38.2628,38.3212,867840.0
2016-06-24 15:30:00,45.97,46.23,45.94,46.02,2667019.0,38.3212,38.5379,38.2962,38.3629,2667019.0
2016-06-27 09:30:00,45.67,45.67,45.14,45.17,1623779.0,38.0711,38.0711,37.6293,37.6543,1623779.0
2016-06-27 10:00:00,45.16,45.24,44.66,44.68,739968.0,37.646,37.7127,37.2292,37.2458,739968.0
2016-06-27 10:30:00,44.68,44.76,44.5,44.51,953448.0,37.2458,37.3125,37.0958,37.1041,953448.0
2016-06-27 11:00:00,44.52,44.57,44.36,44.54,459475.0,37.1125,37.1541,36.9791,37.1291,459475.0
2016-06-27 11:30:00,44.52,44.71,44.52,44.58,301497.0,37.1125,37.2708,37.1125,37.1625,301497.0
2016-06-27 12:00:00,44.58,44.62,44.52,44.62,224903.0,37.1625,37.1958,37.1125,37.1958,224903.0
2016-06-27 12:30:00,44.63,44.66,44.5,44.57,257020.0,37.2042,37.2292,37.0958,37.1541,257020.0
2016-06-27 13:00:00,44.56,44.6,44.52,44.53,353132.0,37.1458,37.1791,37.1125,37.1208,353132.0
2016-06-27 13:30:00,44.53,44.54,44.29,44.3,342718.0,37.1208,37.1291,36.9207,36.9291,342718.0
2016-06-27 14:00:00,44.3,44.38,44.25,44.38,826457.0,36.9291,36.9958,36.8874,36.9958,826457.0
2016-06-27 14:30:00,44.38,44.44,44.25,44.29,419857.0,36.9958,37.0458,36.8874,36.9207,419857.0
2016-06-27 15:00:00,44.29,44.38,44.22,44.31,660632.0,36.9207,36.9958,36.8624,36.9374,660632.0
2016-06-27 15:30:00,44.31,44.49,44.29,44.46,1449803.0,36.9374,37.0875,36.9207,37.0624,1449803.0
2016-06-28 09:30:00,44.83,45.12,44.83,44.98,1945872.0,37.3709,37.6126,37.3709,37.4959,1945872.0
2016-06-28 10:00:00,44.97,45.01,44.57,44.58,691107.0,37.4876,37.5209,37.1541,37.1625,691107.0
2016-06-28 10:30:00,44.59,44.65,44.44,44.46,786011.0,37.1708,37.2208,37.0458,37.0624,786011.0
2016-06-28 11:00:00,44.46,44.52,44.4,44.42,352212.0,37.0624,37.1125,37.0124,37.0291,352212.0
2016-06-28 11:30:00,44.43,44.61,44.41,44.56,377712.0,37.0374,37.1875,37.0208,37.1458,377712.0
2016-06-28 12:00:00,44.56,44.57,44.51,44.54,174338.0,37.1458,37.1541,37.1041,37.1291,174338.0
2016-06-28 12:30:00,44.54,44.57,44.46,44.52,582497.0,37.1291,37.1541,37.0624,37.1125,582497.0
2016-06-28 13:00:00,44.51,44.52,44.38,44.44,229345.0,37.1041,37.1125,36.9958,37.0458,229345.0
2016-06-28 13:30:00,44.43,44.5,44.38,44.45,903684.0,37.0374,37.0958,36.9958,37.0541,903684.0
2016-06-28 14:00:00,44.45,44.48,44.38,44.45,331595.0,37.0541,37.0791,36.9958,37.0541,331595.0
2016-06-28 14:30:00,44.44,44.81,44.44,44.76,1256862.0,37.0458,37.3542,37.0458,37.3125,1256862.0
2016-06-28 15:00:00,44.76,44.83,44.64,44.66,512010.0,37.3125,37.3709,37.2125,37.2292,512010.0
2016-06-28 15:30:00,44.67,44.88,44.65,44.86,1116148.0,37.2375,37.4126,37.2208,37.3959,1116148.0
2016-06-29 09:30:00,45.4,45.62,45.29,45.39,1240281.0,37.846,38.0294,37.7543,37.8377,1240281.0
2016-06-29 10:00:00,45.39,45.52,45.33,45.43,486719.0,37.8377,37.9461,37.7877,37.871,486719.0
2016-06-29 10:30:00,45.43,45.53,45.4,45.43,385291.0,37.871,37.9544,37.846,37.871,385291.0
2016-06-29 11:00:00,45.43,45.57,45.42,45.51,344789.0,37.871,37.9878,37.8627,37.9377,344789.0
2016-06-29 11:30:00,45.51,45.6,45.5,45.57,395426.0,37.9377,38.0128,37.9294,37.9878,395426.0
2016-06-29 12:00:00,45.56,45.59,45.48,45.54,307511.0,37.9794,38.0044,37.9127,37.9627,307511.0
2016-06-29 12:30:00,45.53,45.55,45.44,45.47,178032.0,37.9544,37.9711,37.8794,37.9044,178032.0
2016-06-29 13:00:00,45.47,45.49,45.37,45.42,180995.0,37.9044,37.9211,37.821,37.8627,180995.0
2016-06-29 13:30:00,45.43,45.6,45.43,45.59,373999.0,37.871,38.0128,37.871,38.0044,373999.0
2016-06-29 14:00:00,45.59,45.62,45.56,45.59,241146.0,38.0044,38.0294,37.9794,38.0044,241146.0
2016-06-29 14:30:00,45.59,45.7,45.59,45.65,546883.0,38.0044,38.0961,38.0044,38.0544,546883.0
2016-06-29 15:00:00,45.65,45.76,45.65,45.71,447993.0,38.0544,38.1461,38.0544,38.1045,447993.0
2016-06-29 15:30:00,45.71,45.71,45.56,45.63,1125845.0,38.1045,38.1045,37.9794,38.0378,1125845.0
2016-06-30 09:30:00,45.74,45.82,45.49,45.56,709210.0,38.1295,38.1962,37.9211,37.9794,709210.0
2016-06-30 10:00:00,45.55,45.64,45.51,45.54,267181.0,37.9711,38.0461,37.9377,37.9627,267181.0
2016-06-30 10:30:00,45.54,45.88,45.54,45.88,231063.0,37.9627,38.2462,37.9627,38.2462,231063.0
2016-06-30 11:00:00,45.89,45.99,45.84,45.93,561394.0,38.2545,38.3379,38.2128,38.2879,561394.0
2016-06-30 11:30:00,45.95,46.01,45.85,45.88,282439.0,38.3045,38.3545,38.2212,38.2462,282439.0
2016-06-30 12:00:00,45.88,46.03,45.84,46.01,317187.0,38.2462,38.3712,38.2128,38.3545,317187.0
2016-06-30 12:30:00,46.01,46.11,45.99,46.08,255708.0,38.3545,38.4379,38.3379,38.4129,255708.0
2016-06-30 13:00:00,46.08,46.12,46.03,46.05,172677.0,38.4129,38.4462,38.3712,38.3879,172677.0
2016-06-30 13:30:00,46.06,46.15,46.03,46.13,271707.0,38.3962,38.4712,38.3712,38.4546,271707.0
2016-06-30 14:00:00,46.14,46.32,46.13,46.24,229205.0,38.4629,38.613,38.4546,38.5463,229205.0
2016-06-30 14:30:00,46.25,46.34,46.21,46.3,305783.0,38.5546,38.6296,38.5213,38.5963,305783.0
2016-06-30 15:00:00,46.31,46.35,46.24,46.32,452808.0,38.6046,38.638,38.5463,38.613,452808.0
2016-06-30 15:30:00,46.32,46.36,46.23,46.35,1654047.0,38.613,38.6463,38.5379,38.638,1654047.0
2016-07-01 09:30:00,46.34,46.59,46.32,46.55,552870.0,38.6296,38.838,38.613,38.8047,552870.0
2016-07-01 10:00:00,46.56,46.65,46.51,46.61,506087.0,38.813,38.8881,38.7713,38.8547,506087.0
2016-07-01 10:30:00,46.61,46.66,46.57,46.63,275391.0,38.8547,38.8964,38.8214,38.8714,275391.0
2016-07-01 11:00:00,46.63,46.63,46.47,46.47,496503.0,38.8714,38.8714,38.738,38.738,496503.0
2016-07-01 11:30:00,46.47,46.48,46.33,46.38,142562.0,38.738,38.7463,38.6213,38.663,142562.0
2016-07-01 12:00:00,46.38,46.42,46.24,46.25,287989.0,38.663,38.6963,38.5463,38.5546,287989.0
2016-07-01 12:30:00,46.25,46.32,46.23,46.3,141322.0,38.5546,38.613,38.5379,38.5963,141322.0
2016-07-01 13:00:00,46.3,46.33,46.25,46.25,106951.0,38.5963,38.6213,38.5546,38.5546,106951.0
2016-07-01 13:30:00,46.25,46.32,46.22,46.31,117577.0,38.5546,38.613,38.5296,38.6046,117577.0
2016-07-01 14:00:00,46.31,46.32,46.26,46.28,105432.0,38.6046,38.613,38.5629,38.5796,105432.0
2016-07-01 14:30:00,46.28,46.31,46.21,46.31,229385.0,38.5796,38.6046,38.5213,38.6046,229385.0
2016-07-01 15:00:00,46.32,46.44,46.31,46.43,893416.0,38.613,38.713,38.6046,38.7047,893416.0
2016-07-01 15:30:00,46.42,46.46,46.33,46.36,931292.0,38.6963,38.7297,38.6213,38.6463,931292.0
2016-07-05 09:30:00,46.12,46.3,45.77,45.82,577100.0,38.4462,38.5963,38.1545,38.1962,577100.0
2016-07-05 10:00:00,45.82,45.82,45.56,45.64,417415.0,38.1962,38.1962,37.9794,38.0461,417415.0
2016-07-05 10:30:00,45.64,45.76,45.6,45.67,277637.0,38.0461,38.1461,38.0128,38.0711,277637.0
2016-07-05 11:00:00,45.67,45.67,45.47,45.61,378625.0,38.0711,38.0711,37.9044,38.0211,378625.0
2016-07-05 11:30:00,45.6,45.63,45.52,45.55,149647.0,38.0128,38.0378,37.9461,37.9711,149647.0
2016-07-05 12:00:00,45.56,45.61,45.5,45.6,202460.0,37.9794,38.0211,37.9294,38.0128,202460.0
2016-07-05 12:30:00,45.61,45.61,45.45,45.48,140400.0,38.0211,38.0211,37.8877,37.9127,140400.0
2016-07-05 13:00:00,45.47,45.48,45.37,45.4,113551.0,37.9044,37.9127,37.821,37.846,113551.0
2016-07-05 13:30:00,45.4,45.42,45.36,45.42,149099.0,37.846,37.8627,37.8127,37.8627,149099.0
2016-07-05 14:00:00,45.42,45.52,45.42,45.45,307585.0,37.8627,37.9461,37.8627,37.8877,307585.0
2016-07-05 14:30:00,45.45,45.49,45.4,45.48,765855.0,37.8877,37.9211,37.846,37.9127,765855.0
2016-07-05 15:00:00,45.47,45.51,45.45,45.48,313746.0,37.9044,37.9377,37.8877,37.9127,313746.0
2016-07-05 15:30:00,45.48,45.58,45.47,45.5,892102.0,37.9127,37.9961,37.9044,37.9294,892102.0
2016-07-06 09:30:00,45.36,45.4,45.1,45.31,744842.0,37.8127,37.846,37.596,37.771,744842.0
2016-07-06 10:00:00,45.32,45.42,45.05,45.06,682097.0,37.7793,37.8627,37.5543,37.5626,682097.0
2016-07-06 10:30:00,45.06,45.32,45.01,45.31,318564.0,37.5626,37.7793,37.5209,37.771,318564.0
2016-07-06 11:00:00,45.32,45.51,45.32,45.35,327682.0,37.7793,37.9377,37.7793,37.8044,327682.0
2016-07-06 11:30:00,45.35,45.47,45.35,45.46,225669.0,37.8044,37.9044,37.8044,37.8961,225669.0
2016-07-06 12:00:00,45.46,45.61,45.46,45.59,234863.0,37.8961,38.0211,37.8961,38.0044,234863.0
2016-07-06 12:30:00,45.59,45.68,45.57,45.68,279718.0,38.0044,38.0795,37.9878,38.0795,279718.0
2016-07-06 13:00:00,45.68,45.76,45.66,45.69,143307.0,38.0795,38.1461,38.0628,38.0878,143307.0
2016-07-06 13:30:00,45.69,45.72,45.61,45.68,223347.0,38.0878,38.1128,38.0211,38.0795,223347.0
2016-07-06 14:00:00,45.68,45.72,45.57,45.61,932471.0,38.0795,38.1128,37.9878,38.0211,932471.0
2016-07-06 14:30:00,45.62,45.7,45.48,45.6,317988.0,38.0294,38.0961,37.9127,38.0128,317988.0
2016-07-06 15:00:00,45.6,45.63,45.53,45.56,260952.0,38.0128,38.0378,37.9544,37.9794,260952.0
2016-07-06 15:30:00,45.55,45.72,45.55,45.7,836320.0,37.9711,38.1128,37.9711,38.0961,836320.0
2016-07-07 09:30:00,45.54,46.13,45.54,46.06,396718.0,37.9627,38.4546,37.9627,38.3962,396718.0
2016-07-07 10:00:00,46.07,46.16,46.0,46.13,171184.0,38.4046,38.4796,38.3462,38.4546,171184.0
2016-07-07 10:30:00,46.14,46.19,45.93,45.94,196672.0,38.4629,38.5046,38.2879,38.2962,196672.0
2016-07-07 11:00:00,45.92,45.97,45.8,45.87,257148.0,38.2795,38.3212,38.1795,38.2378,257148.0
2016-07-07 11:30:00,45.86,45.89,45.78,45.89,255486.0,38.2295,38.2545,38.1628,38.2545,255486.0
2016-07-07 12:00:00,45.9,45.94,45.82,45.94,311304.0,38.2628,38.2962,38.1962,38.2962,311304.0
2016-07-07 12:30:00,45.93,46.0,45.87,45.87,215136.0,38.2879,38.3462,38.2378,38.2378,215136.0
2016-07-07 13:00:00,45.87,45.9,45.81,45.85,199350.0,38.2378,38.2628,38.1878,38.2212,199350.0
2016-07-07 13:30:00,45.85,45.87,45.74,45.78,148577.0,38.2212,38.2378,38.1295,38.1628,148577.0
2016-07-07 14:00:00,45.78,45.8,45.62,45.64,525631.0,38.1628,38.1795,38.0294,38.0461,525631.0
2016-07-07 14:30:00,45.65,45.68,45.59,45.63,520830.0,38.0544,38.0795,38.0044,38.0378,520830.0
2016-07-07 15:00:00,45.63,45.76,45.61,45.73,338434.0,38.0378,38.1461,38.0211,38.1211,338434.0
2016-07-07 15:30:00,45.73,45.82,45.73,45.81,614494.0,38.1211,38.1962,38.1211,38.1878,614494.0
2016-07-08 09:30:00,46.14,46.49,46.14,46.37,855295.0,38.4629,38.7547,38.4629,38.6546,855295.0
2016-07-08 10:00:00,46.38,46.49,46.22,46.31,509691.0,38.663,38.7547,38.5296,38.6046,509691.0
2016-07-08 10:30:00,46.31,46.43,46.28,46.38,265786.0,38.6046,38.7047,38.5796,38.663,265786.0
2016-07-08 11:00:00,46.39,46.56,46.35,46.53,178286.0,38.6713,38.813,38.638,38.788,178286.0
2016-07-08 11:30:00,46.52,46.56,46.48,46.5,152634.0,38.7797,38.813,38.7463,38.763,152634.0
2016-07-08 12:00:00,46.51,46.68,46.47,46.67,233043.0,38.7713,38.9131,38.738,38.9047,233043.0
2016-07-08 12:30:00,46.68,46.85,46.68,46.83,238493.0,38.9131,39.0548,38.9131,39.0381,238493.0
2016-07-08 13:00:00,46.83,46.91,46.82,46.88,182009.0,39.0381,39.1048,39.0298,39.0798,182009.0
2016-07-08 13:30:00,46.88,46.9,46.85,46.87,141369.0,39.0798,39.0965,39.0548,39.0715,141369.0
2016-07-08 14:00:00,46.88,46.94,46.85,46.93,221312.0,39.0798,39.1298,39.0548,39.1215,221312.0
2016-07-08 14:30:00,46.93,47.05,46.92,47.02,277075.0,39.1215,39.2215,39.1131,39.1965,277075.0
2016-07-08 15:00:00,47.02,47.05,46.99,47.0,628064.0,39.1965,39.2215,39.1715,39.1798,628064.0
2016-07-08 15:30:00,47.0,47.01,46.91,46.92,1090896.0,39.1798,39.1882,39.1048,39.1131,1090896.0
2016-07-11 09:30:00,47.12,47.32,47.06,47.17,652178.0,39.2799,39.4466,39.2298,39.3215,652178.0
2016-07-11 10:00:00,47.16,47.21,47.0,47.03,442236.0,39.3132,39.3549,39.1798,39.2048,442236.0
2016-07-11 10:30:00,47.02,47.3,47.02,47.3,256405.0,39.1965,39.4299,39.1965,39.4299,256405.0
2016-07-11 11:00:00,47.29,47.31,47.23,47.27,266120.0,39.4216,39.4382,39.3716,39.4049,266120.0
2016-07-11 11:30:00,47.27,47.29,47.21,47.23,163263.0,39.4049,39.4216,39.3549,39.3716,163263.0
2016-07-11 12:00:00,47.23,47.25,47.2,47.24,120546.0,39.3716,39.3882,39.3465,39.3799,120546.0
2016-07-11 12:30:00,47.25,47.32,47.24,47.29,212432.0,39.3882,39.4466,39.3799,39.4216,212432.0
2016-07-11 13:00:00,47.28,47.32,47.27,47.29,183583.0,39.4132,39.4466,39.4049,39.4216,183583.0
2016-07-11 13:30:00,47.28,47.3,47.21,47.21,152281.0,39.4132,39.4299,39.3549,39.3549,152281.0
2016-07-11 14:00:00,47.21,47.23,47.17,47.22,215442.0,39.3549,39.3716,39.3215,39.3632,215442.0
2016-07-11 14:30:00,47.21,47.27,47.21,47.24,85352.0,39.3549,39.4049,39.3549,39.3799,85352.0
2016-07-11 15:00:00,47.24,47.29,47.23,47.24,275556.0,39.3799,39.4216,39.3716,39.3799,275556.0
2016-07-11 15:30:00,47.24,47.24,47.15,47.17,813659.0,39.3799,39.3799,39.3049,39.3215,813659.0
2016-07-12 09:30:00,47.55,47.85,47.4,47.73,625787.0,39.6383,39.8884,39.5133,39.7884,625787.0
2016-07-12 10:00:00,47.74,47.93,47.7,47.9,1331116.0,39.7967,39.9551,39.7633,39.9301,1331116.0
2016-07-12 10:30:00,47.9,48.07,47.89,48.07,474118.0,39.9301,40.0718,39.9217,40.0718,474118.0
2016-07-12 11:00:00,48.06,48.23,48.01,48.21,554185.0,40.0634,40.2052,40.0218,40.1885,554185.0
2016-07-12 11:30:00,48.21,48.29,48.2,48.27,218363.0,40.1885,40.2552,40.1802,40.2385,218363.0
2016-07-12 12:00:00,48.27,48.31,48.23,48.24,222616.0,40.2385,40.2719,40.2052,40.2135,222616.0
2016-07-12 12:30:00,48.24,48.26,48.16,48.2,307855.0,40.2135,40.2302,40.1468,40.1802,307855.0
2016-07-12 13:00:00,48.21,48.23,48.16,48.22,164058.0,40.1885,40.2052,40.1468,40.1968,164058.0
2016-07-12 13:30:00,48.22,48.25,48.16,48.16,241644.0,40.1968,40.2218,40.1468,40.1468,241644.0
2016-07-12 14:00:00,48.16,48.24,48.15,48.23,201746.0,40.1468,40.2135,40.1385,40.2052,201746.0
2016-07-12 14:30:00,48.22,48.25,48.18,48.2,158891.0,40.1968,40.2218,40.1635,40.1802,158891.0
2016-07-12 15:00:00,48.19,48.21,48.09,48.14,401654.0,40.1718,40.1885,40.0885,40.1301,401654.0
2016-07-12 15:30:00,48.14,48.15,48.03,48.04,966898.0,40.1301,40.1385,40.0384,40.0468,966898.0
2016-07-13 09:30:00,48.13,48.25,47.95,48.04,903008.0,40.1218,40.2218,39.9718,40.0468,903008.0
2016-07-13 10:00:00,48.04,48.13,48.02,48.07,267017.0,40.0468,40.1218,40.0301,40.0718,267017.0
2016-07-13 10:30:00,48.06,48.16,48.02,48.13,346158.0,40.0634,40.1468,40.0301,40.1218,346158.0
2016-07-13 11:00:00,48.12,48.15,48.0,48.01,446045.0,40.1135,40.1385,40.0134,40.0218,446045.0
2016-07-13 11:30:00,48.02,48.02,47.89,47.99,201226.0,40.0301,40.0301,39.9217,40.0051,201226.0
2016-07-13 12:00:00,47.98,48.09,47.98,48.04,137617.0,39.9968,40.0885,39.9968,40.0468,137617.0
2016-07-13 12:30:00,48.03,48.1,48.01,48.07,144726.0,40.0384,40.0968,40.0218,40.0718,144726.0
2016-07-13 13:00:00,48.07,48.14,48.06,48.1,269286.0,40.0718,40.1301,40.0634,40.0968,269286.0
2016-07-13 13:30:00,48.1,48.2,48.09,48.13,169893.0,40.0968,40.1802,40.0885,40.1218,169893.0
2016-07-13 14:00:00,48.13,48.21,48.11,48.2,182339.0,40.1218,40.1885,40.1051,40.1802,182339.0
2016-07-13 14:30:00,48.2,48.23,48.17,48.21,172930.0,40.1802,40.2052,40.1551,40.1885,172930.0
2016-07-13 15:00:00,48.21,48.24,48.15,48.17,118012.0,40.1885,40.2135,40.1385,40.1551,118012.0
2016-07-13 15:30:00,48.17,48.22,48.16,48.18,430896.0,40.1551,40.1968,40.1468,40.1635,430896.0
2016-07-14 09:30:00,48.37,48.56,48.31,48.47,1505506.0,40.3219,40.4803,40.2719,40.4052,1505506.0
2016-07-14 10:00:00,48.48,48.58,48.41,48.47,437984.0,40.4136,40.4969,40.3552,40.4052,437984.0
2016-07-14 10:30:00,48.47,48.6,48.47,48.57,256942.0,40.4052,40.5136,40.4052,40.4886,256942.0
2016-07-14 11:00:00,48.56,48.63,48.5,48.51,212217.0,40.4803,40.5386,40.4302,40.4386,212217.0
2016-07-14 11:30:00,48.52,48.68,48.44,48.56,846426.0,40.4469,40.5803,40.3802,40.4803,846426.0
2016-07-14 12:00:00,48.56,48.7,48.56,48.61,154339.0,40.4803,40.597,40.4803,40.5219,154339.0
2016-07-14 12:30:00,48.61,48.68,48.58,48.65,71597.0,40.5219,40.5803,40.4969,40.5553,71597.0
2016-07-14 13:00:00,48.65,48.65,48.52,48.53,86668.0,40.5553,40.5553,40.4469,40.4552,86668.0
2016-07-14 13:30:00,48.53,48.59,48.52,48.57,114811.0,40.4552,40.5053,40.4469,40.4886,114811.0
2016-07-14 14:00:00,48.57,48.64,48.54,48.63,159610.0,40.4886,40.5469,40.4636,40.5386,159610.0
2016-07-14 14:30:00,48.62,48.64,48.58,48.6,116544.0,40.5303,40.5469,40.4969,40.5136,116544.0
2016-07-14 15:00:00,48.6,48.7,48.59,48.65,258628.0,40.5136,40.597,40.5053,40.5553,258628.0
2016-07-14 15:30:00,48.64,48.66,48.57,48.58,499662.0,40.5469,40.5636,40.4886,40.4969,499662.0
2016-07-15 09:30:00,48.79,48.87,48.65,48.77,499499.0,40.672,40.7387,40.5553,40.6553,499499.0
2016-07-15 10:00:00,48.78,48.9,48.76,48.89,259306.0,40.6637,40.7637,40.647,40.7553,259306.0
2016-07-15 10:30:00,48.9,48.92,48.87,48.87,213716.0,40.7637,40.7804,40.7387,40.7387,213716.0
2016-07-15 11:00:00,48.87,48.87,48.71,48.76,260163.0,40.7387,40.7387,40.6053,40.647,260163.0
2016-07-15 11:30:00,48.76,48.79,48.69,48.72,183262.0,40.647,40.672,40.5886,40.6136,183262.0
2016-07-15 12:00:00,48.73,48.73,48.67,48.71,113733.0,40.622,40.622,40.572,40.6053,113733.0
2016-07-15 12:30:00,48.7,48.7,48.66,48.68,103053.0,40.597,40.597,40.5636,40.5803,103053.0
2016-07-15 13:00:00,48.69,48.74,48.68,48.71,130567.0,40.5886,40.6303,40.5803,40.6053,130567.0
2016-07-15 13:30:00,48.71,48.78,48.7,48.78,122726.0,40.6053,40.6637,40.597,40.6637,122726.0
2016-07-15 14:00:00,48.78,48.79,48.71,48.72,95382.0,40.6637,40.672,40.6053,40.6136,95382.0
2016-07-15 14:30:00,48.72,48.78,48.7,48.77,133713.0,40.6136,40.6637,40.597,40.6553,133713.0
2016-07-15 15:00:00,48.77,48.79,48.72,48.76,177961.0,40.6553,40.672,40.6136,40.647,177961.0
2016-07-15 15:30:00,48.76,48.8,48.74,48.77,846173.0,40.647,40.6803,40.6303,40.6553,846173.0
2016-07-18 09:30:00,48.78,48.78,48.47,48.63,394379.0,40.6637,40.6637,40.4052,40.5386,394379.0
2016-07-18 10:00:00,48.62,48.81,48.62,48.79,279746.0,40.5303,40.6887,40.5303,40.672,279746.0
2016-07-18 10:30:00,48.79,48.87,48.75,48.87,154165.0,40.672,40.7387,40.6386,40.7387,154165.0
2016-07-18 11:00:00,48.87,48.89,48.78,48.8,254364.0,40.7387,40.7553,40.6637,40.6803,254364.0
2016-07-18 11:30:00,48.8,48.83,48.77,48.82,99187.0,40.6803,40.7053,40.6553,40.697,99187.0
2016-07-18 12:00:00,48.82,48.87,48.81,48.87,79193.0,40.697,40.7387,40.6887,40.7387,79193.0
2016-07-18 12:30:00,48.86,48.87,48.81,48.87,94464.0,40.7303,40.7387,40.6887,40.7387,94464.0
2016-07-18 13:00:00,48.87,48.88,48.83,48.86,79368.0,40.7387,40.747,40.7053,40.7303,79368.0
2016-07-18 13:30:00,48.86,48.92,48.85,48.92,111492.0,40.7303,40.7804,40.722,40.7804,111492.0
2016-07-18 14:00:00,48.91,48.95,48.89,48.95,81371.0,40.772,40.8054,40.7553,40.8054,81371.0
2016-07-18 14:30:00,48.95,49.06,48.94,49.06,191380.0,40.8054,40.8971,40.797,40.8971,191380.0
2016-07-18 15:00:00,49.05,49.13,49.01,49.11,295642.0,40.8887,40.9554,40.8554,40.9387,295642.0
2016-07-18 15:30:00,49.11,49.15,49.09,49.12,731628.0,40.9387,40.9721,40.9221,40.9471,731628.0
2016-07-19 09:30:00,48.84,48.88,48.73,48.8,425939.0,40.7137,40.747,40.622,40.6803,425939.0
2016-07-19 10:00:00,48.8,49.02,48.75,48.92,445634.0,40.6803,40.8637,40.6386,40.7804,445634.0
2016-07-19 10:30:00,48.92,48.94,48.84,48.91,385735.0,40.7804,40.797,40.7137,40.772,385735.0
2016-07-19 11:00:00,48.91,48.92,48.75,48.78,123060.0,40.772,40.7804,40.6386,40.6637,123060.0
2016-07-19 11:30:00,48.79,48.82,48.71,48.71,162803.0,40.672,40.697,40.6053,40.6053,162803.0
2016-07-19 12:00:00,48.72,48.75,48.7,48.71,171160.0,40.6136,40.6386,40.597,40.6053,171160.0
2016-07-19 12:30:00,48.71,48.76,48.69,48.76,124619.0,40.6053,40.647,40.5886,40.647,124619.0
2016-07-19 13:00:00,48.77,48.78,48.63,48.65,77215.0,40.6553,40.6637,40.5386,40.5553,77215.0
2016-07-19 13:30:00,48.65,48.69,48.61,48.63,176924.0,40.5553,40.5886,40.5219,40.5386,176924.0
2016-07-19 14:00:00,48.63,48.74,48.63,48.72,172367.0,40.5386,40.6303,40.5386,40.6136,172367.0
2016-07-19 14:30:00,48.72,48.76,48.7,48.72,239079.0,40.6136,40.647,40.597,40.6136,239079.0
2016-07-19 15:00:00,48.73,48.73,48.68,48.7,166135.0,40.622,40.622,40.5803,40.597,166135.0
2016-07-19 15:30:00,48.7,48.79,48.69,48.77,709374.0,40.597,40.672,40.5886,40.6553,709374.0
2016-07-20 09:30:00,48.69,48.69,48.47,48.53,852154.0,40.5886,40.5886,40.4052,40.4552,852154.0
2016-07-20 10:00:00,48.53,48.75,48.51,48.69,377257.0,40.4552,40.6386,40.4386,40.5886,377257.0
2016-07-20 10:30:00,48.7,48.89,48.67,48.89,214726.0,40.597,40.7553,40.572,40.7553,214726.0
2016-07-20 11:00:00,48.89,48.96,48.89,48.94,519626.0,40.7553,40.8137,40.7553,40.797,519626.0
2016-07-20 11:30:00,48.94,48.94,48.87,48.88,174895.0,40.797,40.797,40.7387,40.747,174895.0
2016-07-20 12:00:00,48.88,48.91,48.86,48.87,120789.0,40.747,40.772,40.7303,40.7387,120789.0
2016-07-20 12:30:00,48.87,48.92,48.85,48.91,84364.0,40.7387,40.7804,40.722,40.772,84364.0
2016-07-20 13:00:00,48.92,48.93,48.88,48.9,192480.0,40.7804,40.7887,40.747,40.7637,192480.0
2016-07-20 13:30:00,48.91,48.95,48.89,48.89,121745.0,40.772,40.8054,40.7553,40.7553,121745.0
2016-07-20 14:00:00,48.89,48.96,48.89,48.92,164380.0,40.7553,40.8137,40.7553,40.7804,164380.0
2016-07-20 14:30:00,48.92,48.92,48.86,48.86,155735.0,40.7804,40.7804,40.7303,40.7303,155735.0
2016-07-20 15:00:00,48.86,48.9,48.83,48.84,216896.0,40.7303,40.7637,40.7053,40.7137,216896.0
2016-07-20 15:30:00,48.84,48.88,48.83,48.84,711758.0,40.7137,40.747,40.7053,40.7137,711758.0
2016-07-21 09:30:00,48.86,48.87,48.71,48.8,407677.0,40.7303,40.7387,40.6053,40.6803,407677.0
2016-07-21 10:00:00,48.8,48.85,48.7,48.72,148310.0,40.6803,40.722,40.597,40.6136,148310.0
2016-07-21 10:30:00,48.74,48.86,48.73,48.84,412910.0,40.6303,40.7303,40.622,40.7137,412910.0
2016-07-21 11:00:00,48.84,48.84,48.67,48.69,252086.0,40.7137,40.7137,40.572,40.5886,252086.0
2016-07-21 11:30:00,48.68,48.68,48.52,48.54,510121.0,40.5803,40.5803,40.4469,40.4636,510121.0
2016-07-21 12:00:00,48.54,48.55,48.41,48.45,182841.0,40.4636,40.4719,40.3552,40.3886,182841.0
2016-07-21 12:30:00,48.45,48.47,48.35,48.36,112098.0,40.3886,40.4052,40.3052,40.3135,112098.0
2016-07-21 13:00:00,48.37,48.48,48.36,48.47,100907.0,40.3219,40.4136,40.3135,40.4052,100907.0
2016-07-21 13:30:00,48.47,48.48,48.37,48.38,183454.0,40.4052,40.4136,40.3219,40.3302,183454.0
2016-07-21 14:00:00,48.37,48.43,48.35,48.43,165190.0,40.3219,40.3719,40.3052,40.3719,165190.0
2016-07-21 14:30:00,48.43,48.45,48.4,48.41,113680.0,40.3719,40.3886,40.3469,40.3552,113680.0
2016-07-21 15:00:00,48.42,48.45,48.35,48.44,309298.0,40.3636,40.3886,40.3052,40.3802,309298.0
2016-07-21 15:30:00,48.45,48.55,48.44,48.53,587749.0,40.3886,40.4719,40.3802,40.4552,587749.0
2016-07-22 09:30:00,48.58,48.63,48.47,48.52,400620.0,40.4969,40.5386,40.4052,40.4469,400620.0
2016-07-22 10:00:00,48.52,48.58,48.45,48.57,208192.0,40.4469,40.4969,40.3886,40.4886,208192.0
2016-07-22 10:30:00,48.57,48.75,48.53,48.73,221728.0,40.4886,40.6386,40.4552,40.622,221728.0
2016-07-22 11:00:00,48.73,48.74,48.62,48.64,177019.0,40.622,40.6303,40.5303,40.5469,177019.0
2016-07-22 11:30:00,48.63,48.73,48.6,48.7,254373.0,40.5386,40.622,40.5136,40.597,254373.0
2016-07-22 12:00:00,48.71,48.75,48.69,48.73,446153.0,40.6053,40.6386,40.5886,40.622,446153.0
2016-07-22 12:30:00,48.73,48.77,48.71,48.74,207638.0,40.622,40.6553,40.6053,40.6303,207638.0
2016-07-22 13:00:00,48.74,48.77,48.72,48.73,133613.0,40.6303,40.6553,40.6136,40.622,133613.0
2016-07-22 13:30:00,48.73,48.75,48.66,48.67,192433.0,40.622,40.6386,40.5636,40.572,192433.0
2016-07-22 14:00:00,48.66,48.7,48.64,48.66,206690.0,40.5636,40.597,40.5469,40.5636,206690.0
2016-07-22 14:30:00,48.66,48.72,48.64,48.71,220361.0,40.5636,40.6136,40.5469,40.6053,220361.0
2016-07-22 15:00:00,48.71,48.72,48.68,48.69,297824.0,40.6053,40.6136,40.5803,40.5886,297824.0
2016-07-22 15:30:00,48.7,48.72,48.63,48.65,727996.0,40.597,40.6136,40.5386,40.5553,727996.0
2016-07-25 09:30:00,48.61,48.61,48.41,48.49,610887.0,40.5219,40.5219,40.3552,40.4219,610887.0
2016-07-25 10:00:00,48.5,48.5,48.34,48.36,329849.0,40.4302,40.4302,40.2969,40.3135,329849.0
2016-07-25 10:30:00,48.35,48.37,48.28,48.32,339601.0,40.3052,40.3219,40.2468,40.2802,339601.0
2016-07-25 11:00:00,48.32,48.39,48.25,48.35,355213.0,40.2802,40.3385,40.2218,40.3052,355213.0
2016-07-25 11:30:00,48.35,48.4,48.32,48.33,218355.0,40.3052,40.3469,40.2802,40.2885,218355.0
2016-07-25 12:00:00,48.34,48.38,48.31,48.34,154131.0,40.2969,40.3302,40.2719,40.2969,154131.0
2016-07-25 12:30:00,48.34,48.44,48.33,48.41,141001.0,40.2969,40.3802,40.2885,40.3552,141001.0
2016-07-25 13:00:00,48.41,48.45,48.39,48.45,131560.0,40.3552,40.3886,40.3385,40.3886,131560.0
2016-07-25 13:30:00,48.45,48.47,48.42,48.47,479599.0,40.3886,40.4052,40.3636,40.4052,479599.0
2016-07-25 14:00:00,48.46,48.49,48.44,48.45,277085.0,40.3969,40.4219,40.3802,40.3886,277085.0
2016-07-25 14:30:00,48.45,48.5,48.44,48.48,266128.0,40.3886,40.4302,40.3802,40.4136,266128.0
2016-07-25 15:00:00,48.47,48.5,48.44,48.48,367325.0,40.4052,40.4302,40.3802,40.4136,367325.0
2016-07-25 15:30:00,48.48,48.59,48.48,48.58,915107.0,40.4136,40.5053,40.4136,40.4969,915107.0
2016-07-26 09:30:00,48.57,48.78,48.53,48.72,384006.0,40.4886,40.6637,40.4552,40.6136,384006.0
2016-07-26 10:00:00,48.73,48.85,48.66,48.81,551516.0,40.622,40.722,40.5636,40.6887,551516.0
2016-07-26 10:30:00,48.81,48.82,48.62,48.63,269963.0,40.6887,40.697,40.5303,40.5386,269963.0
2016-07-26 11:00:00,48.62,48.72,48.59,48.7,190832.0,40.5303,40.6136,40.5053,40.597,190832.0
2016-07-26 11:30:00,48.7,48.86,48.68,48.8,288005.0,40.597,40.7303,40.5803,40.6803,288005.0
2016-07-26 12:00:00,48.8,48.9,48.79,48.89,186406.0,40.6803,40.7637,40.672,40.7553,186406.0
2016-07-26 12:30:00,48.89,48.94,48.88,48.9,435561.0,40.7553,40.797,40.747,40.7637,435561.0
2016-07-26 13:00:00,48.9,48.98,48.85,48.86,167846.0,40.7637,40.8304,40.722,40.7303,167846.0
2016-07-26 13:30:00,48.86,48.93,48.85,48.9,203577.0,40.7303,40.7887,40.722,40.7637,203577.0
2016-07-26 14:00:00,48.91,48.91,48.83,48.88,239827.0,40.772,40.772,40.7053,40.747,239827.0
2016-07-26 14:30:00,48.88,48.94,48.87,48.9,260044.0,40.747,40.797,40.7387,40.7637,260044.0
2016-07-26 15:00:00,48.9,48.96,48.89,48.93,253819.0,40.7637,40.8137,40.7553,40.7887,253819.0
2016-07-26 15:30:00,48.93,48.97,48.9,48.95,578274.0,40.7887,40.822,40.7637,40.8054,578274.0
2016-07-27 09:30:00,48.99,49.18,48.99,49.17,417613.0,40.8387,40.9971,40.8387,40.9888,417613.0
2016-07-27 10:00:00,49.17,49.18,49.1,49.12,246338.0,40.9888,40.9971,40.9304,40.9471,246338.0
2016-07-27 10:30:00,49.11,49.11,48.86,48.96,352950.0,40.9387,40.9387,40.7303,40.8137,352950.0
2016-07-27 11:00:00,48.95,48.98,48.79,48.81,411820.0,40.8054,40.8304,40.672,40.6887,411820.0
2016-07-27 11:30:00,48.81,48.82,48.74,48.78,402752.0,40.6887,40.697,40.6303,40.6637,402752.0
2016-07-27 12:00:00,48.78,48.78,48.67,48.68,174868.0,40.6637,40.6637,40.572,40.5803,174868.0
2016-07-27 12:30:00,48.68,48.82,48.67,48.8,124017.0,40.5803,40.697,40.572,40.6803,124017.0
2016-07-27 13:00:00,48.81,48.83,48.77,48.81,137415.0,40.6887,40.7053,40.6553,40.6887,137415.0
2016-07-27 13:30:00,48.81,48.89,48.78,48.81,131606.0,40.6887,40.7553,40.6637,40.6887,131606.0
2016-07-27 14:00:00,48.8,48.93,48.65,48.85,438746.0,40.6803,40.7887,40.5553,40.722,438746.0
2016-07-27 14:30:00,48.85,48.97,48.84,48.95,258726.0,40.722,40.822,40.7137,40.8054,258726.0
2016-07-27 15:00:00,48.96,49.1,48.96,49.04,272827.0,40.8137,40.9304,40.8137,40.8804,272827.0
2016-07-27 15:30:00,49.03,49.08,48.92,49.0,747318.0,40.8721,40.9137,40.7804,40.847,747318.0
2016-07-28 09:30:00,48.9,49.07,48.65,49.03,680771.0,40.7637,40.9054,40.5553,40.8721,680771.0
2016-07-28 10:00:00,49.05,49.1,48.83,48.91,479755.0,40.8887,40.9304,40.7053,40.772,479755.0
2016-07-28 10:30:00,48.92,48.93,48.81,48.83,224362.0,40.7804,40.7887,40.6887,40.7053,224362.0
2016-07-28 11:00:00,48.83,48.87,48.8,48.81,200442.0,40.7053,40.7387,40.6803,40.6887,200442.0
2016-07-28 11:30:00,48.81,48.83,48.74,48.83,91242.0,40.6887,40.7053,40.6303,40.7053,91242.0
2016-07-28 12:00:00,48.82,48.84,48.79,48.8,101648.0,40.697,40.7137,40.672,40.6803,101648.0
2016-07-28 12:30:00,48.8,48.81,48.75,48.8,92989.0,40.6803,40.6887,40.6386,40.6803,92989.0
2016-07-28 13:00:00,48.8,48.85,48.79,48.84,100486.0,40.6803,40.722,40.672,40.7137,100486.0
2016-07-28 13:30:00,48.85,48.94,48.82,48.93,213893.0,40.722,40.797,40.697,40.7887,213893.0
2016-07-28 14:00:00,48.94,48.97,48.89,48.95,355900.0,40.797,40.822,40.7553,40.8054,355900.0
2016-07-28 14:30:00,48.95,49.0,48.94,48.97,176499.0,40.8054,40.847,40.797,40.822,176499.0
2016-07-28 15:00:00,48.98,49.0,48.93,48.96,205605.0,40.8304,40.847,40.7887,40.8137,205605.0
2016-07-28 15:30:00,48.96,48.99,48.92,48.92,641577.0,40.8137,40.8387,40.7804,40.7804,641577.0
2016-07-29 09:30:00,48.8,48.84,48.41,48.46,843336.0,40.6803,40.7137,40.3552,40.3969,843336.0
2016-07-29 10:00:00,48.46,48.49,48.35,48.4,378247.0,40.3969,40.4219,40.3052,40.3469,378247.0
2016-07-29 10:30:00,48.4,48.61,48.38,48.57,323902.0,40.3469,40.5219,40.3302,40.4886,323902.0
2016-07-29 11:00:00,48.57,48.74,48.57,48.69,247760.0,40.4886,40.6303,40.4886,40.5886,247760.0
2016-07-29 11:30:00,48.69,48.74,48.65,48.7,216439.0,40.5886,40.6303,40.5553,40.597,216439.0
2016-07-29 12:00:00,48.71,48.75,48.64,48.65,166539.0,40.6053,40.6386,40.5469,40.5553,166539.0
2016-07-29 12:30:00,48.65,48.67,48.59,48.62,172690.0,40.5553,40.572,40.5053,40.5303,172690.0
2016-07-29 13:00:00,48.63,48.72,48.61,48.72,118359.0,40.5386,40.6136,40.5219,40.6136,118359.0
2016-07-29 13:30:00,48.71,48.73,48.68,48.73,95255.0,40.6053,40.622,40.5803,40.622,95255.0
2016-07-29 14:00:00,48.73,48.77,48.68,48.77,136335.0,40.622,40.6553,40.5803,40.6553,136335.0
2016-07-29 14:30:00,48.76,48.77,48.67,48.7,154459.0,40.647,40.6553,40.572,40.597,154459.0
2016-07-29 15:00:00,48.7,48.71,48.63,48.63,203047.0,40.597,40.6053,40.5386,40.5386,203047.0
2016-07-29 15:30:00,48.64,48.77,48.63,48.71,952642.0,40.5469,40.6553,40.5386,40.6053,952642.0
2016-08-01 09:30:00,48.7,48.7,48.27,48.38,494567.0,40.597,40.597,40.2385,40.3302,494567.0
2016-08-01 10:00:00,48.38,48.58,48.36,48.55,299795.0,40.3302,40.4969,40.3135,40.4719,299795.0
2016-08-01 10:30:00,48.54,48.56,48.41,48.55,120431.0,40.4636,40.4803,40.3552,40.4719,120431.0
2016-08-01 11:00:00,48.55,48.7,48.54,48.59,195031.0,40.4719,40.597,40.4636,40.5053,195031.0
2016-08-01 11:30:00,48.59,48.6,48.46,48.47,211164.0,40.5053,40.5136,40.3969,40.4052,211164.0
2016-08-01 12:00:00,48.47,48.48,48.22,48.28,361831.0,40.4052,40.4136,40.1968,40.2468,361831.0
2016-08-01 12:30:00,48.27,48.32,48.26,48.29,150019.0,40.2385,40.2802,40.2302,40.2552,150019.0
2016-08-01 13:00:00,48.29,48.37,48.27,48.37,208765.0,40.2552,40.3219,40.2385,40.3219,208765.0
2016-08-01 13:30:00,48.37,48.4,48.3,48.39,114222.0,40.3219,40.3469,40.2635,40.3385,114222.0
2016-08-01 14:00:00,48.4,48.42,48.33,48.34,126355.0,40.3469,40.3636,40.2885,40.2969,126355.0
2016-08-01 14:30:00,48.34,48.41,48.34,48.4,118722.0,40.2969,40.3552,40.2969,40.3469,118722.0
2016-08-01 15:00:00,48.4,48.42,48.28,48.29,269707.0,40.3469,40.3636,40.2468,40.2552,269707.0
2016-08-01 15:30:00,48.29,48.41,48.29,48.4,667621.0,40.2552,40.3552,40.2552,40.3469,667621.0
2016-08-02 09:30:00,48.45,48.51,48.25,48.45,923476.0,40.3886,40.4386,40.2218,40.3886,923476.0
2016-08-02 10:00:00,48.45,48.53,48.3,48.38,209394.0,40.3886,40.4552,40.2635,40.3302,209394.0
2016-08-02 10:30:00,48.38,48.4,48.13,48.14,591479.0,40.3302,40.3469,40.1218,40.1301,591479.0
2016-08-02 11:00:00,48.15,48.29,48.14,48.23,384440.0,40.1385,40.2552,40.1301,40.2052,384440.0
2016-08-02 11:30:00,48.23,48.24,48.14,48.17,1177632.0,40.2052,40.2135,40.1301,40.1551,1177632.0
2016-08-02 12:00:00,48.17,48.24,48.08,48.21,197612.0,40.1551,40.2135,40.0801,40.1885,197612.0
2016-08-02 12:30:00,48.2,48.22,48.06,48.1,126280.0,40.1802,40.1968,40.0634,40.0968,126280.0
2016-08-02 13:00:00,48.09,48.11,47.97,48.08,563088.0,40.0885,40.1051,39.9884,40.0801,563088.0
2016-08-02 13:30:00,48.08,48.08,47.98,48.04,144710.0,40.0801,40.0801,39.9968,40.0468,144710.0
2016-08-02 14:00:00,48.03,48.21,48.02,48.18,550389.0,40.0384,40.1885,40.0301,40.1635,550389.0
2016-08-02 14:30:00,48.18,48.25,48.15,48.22,276118.0,40.1635,40.2218,40.1385,40.1968,276118.0
2016-08-02 15:00:00,48.22,48.31,48.22,48.3,233452.0,40.1968,40.2719,40.1968,40.2635,233452.0
2016-08-02 15:30:00,48.29,48.34,48.27,48.3,503077.0,40.2552,40.2969,40.2385,40.2635,503077.0
2016-08-03 09:30:00,48.37,48.37,48.06,48.27,465746.0,40.3219,40.3219,40.0634,40.2385,465746.0
2016-08-03 10:00:00,48.26,48.34,48.18,48.3,254113.0,40.2302,40.2969,40.1635,40.2635,254113.0
2016-08-03 10:30:00,48.3,48.37,48.19,48.29,288997.0,40.2635,40.3219,40.1718,40.2552,288997.0
2016-08-03 11:00:00,48.3,48.39,48.25,48.39,131105.0,40.2635,40.3385,40.2218,40.3385,131105.0
2016-08-03 11:30:00,48.38,48.46,48.37,48.44,146253.0,40.3302,40.3969,40.3219,40.3802,146253.0
2016-08-03 12:00:00,48.43,48.5,48.42,48.47,72417.0,40.3719,40.4302,40.3636,40.4052,72417.0
2016-08-03 12:30:00,48.48,48.54,48.44,48.52,172131.0,40.4136,40.4636,40.3802,40.4469,172131.0
2016-08-03 13:00:00,48.52,48.58,48.51,48.58,151255.0,40.4469,40.4969,40.4386,40.4969,151255.0
2016-08-03 13:30:00,48.58,48.6,48.46,48.5,493686.0,40.4969,40.5136,40.3969,40.4302,493686.0
2016-08-03 14:00:00,48.5,48.53,48.4,48.4,335694.0,40.4302,40.4552,40.3469,40.3469,335694.0
2016-08-03 14:30:00,48.39,48.45,48.38,48.43,99326.0,40.3385,40.3886,40.3302,40.3719,99326.0
2016-08-03 15:00:00,48.44,48.46,48.41,48.45,170895.0,40.3802,40.3969,40.3552,40.3886,170895.0
2016-08-03 15:30:00,48.44,48.45,48.37,48.4,552445.0,40.3802,40.3886,40.3219,40.3469,552445.0
2016-08-04 09:30:00,48.41,48.6,48.38,48.39,686819.0,40.3552,40.5136,40.3302,40.3385,686819.0
2016-08-04 10:00:00,48.4,48.41,48.31,48.39,469121.0,40.3469,40.3552,40.2719,40.3385,469121.0
2016-08-04 10:30:00,48.4,48.52,48.4,48.5,346538.0,40.3469,40.4469,40.3469,40.4302,346538.0
2016-08-04 11:00:00,48.48,48.53,48.45,48.49,228202.0,40.4136,40.4552,40.3886,40.4219,228202.0
2016-08-04 11:30:00,48.49,48.67,48.48,48.66,448692.0,40.4219,40.572,40.4136,40.5636,448692.0
2016-08-04 12:00:00,48.65,48.72,48.65,48.67,148210.0,40.5553,40.6136,40.5553,40.572,148210.0
2016-08-04 12:30:00,48.67,48.74,48.66,48.69,99574.0,40.572,40.6303,40.5636,40.5886,99574.0
2016-08-04 13:00:00,48.68,48.7,48.61,48.63,121045.0,40.5803,40.597,40.5219,40.5386,121045.0
2016-08-04 13:30:00,48.62,48.66,48.6,48.63,79909.0,40.5303,40.5636,40.5136,40.5386,79909.0
2016-08-04 14:00:00,48.63,48.67,48.53,48.56,158242.0,40.5386,40.572,40.4552,40.4803,158242.0
2016-08-04 14:30:00,48.57,48.61,48.56,48.6,90477.0,40.4886,40.5219,40.4803,40.5136,90477.0
2016-08-04 15:00:00,48.59,48.6,48.54,48.58,149050.0,40.5053,40.5136,40.4636,40.4969,149050.0
2016-08-04 15:30:00,48.58,48.61,48.57,48.59,421628.0,40.4969,40.5219,40.4886,40.5053,421628.0
2016-08-05 09:30:00,48.68,48.87,48.59,48.73,471763.0,40.5803,40.7387,40.5053,40.622,471763.0
2016-08-05 10:00:00,48.74,48.82,48.67,48.7,313624.0,40.6303,40.697,40.572,40.597,313624.0
2016-08-05 10:30:00,48.69,48.79,48.66,48.79,158850.0,40.5886,40.672,40.5636,40.672,158850.0
2016-08-05 11:00:00,48.79,48.83,48.77,48.8,130321.0,40.672,40.7053,40.6553,40.6803,130321.0
2016-08-05 11:30:00,48.8,48.83,48.75,48.76,293816.0,40.6803,40.7053,40.6386,40.647,293816.0
2016-08-05 12:00:00,48.76,48.78,48.72,48.73,87739.0,40.647,40.6637,40.6136,40.622,87739.0
2016-08-05 12:30:00,48.73,48.75,48.71,48.72,99155.0,40.622,40.6386,40.6053,40.6136,99155.0
2016-08-05 13:00:00,48.72,48.75,48.71,48.74,52484.0,40.6136,40.6386,40.6053,40.6303,52484.0
2016-08-05 13:30:00,48.73,48.79,48.73,48.77,63641.0,40.622,40.672,40.622,40.6553,63641.0
2016-08-05 14:00:00,48.78,48.8,48.75,48.76,192013.0,40.6637,40.6803,40.6386,40.647,192013.0
2016-08-05 14:30:00,48.76,48.78,48.72,48.77,125104.0,40.647,40.6637,40.6136,40.6553,125104.0
2016-08-05 15:00:00,48.77,48.79,48.73,48.74,84789.0,40.6553,40.672,40.622,40.6303,84789.0
2016-08-05 15:30:00,48.74,48.76,48.72,48.76,704043.0,40.6303,40.647,40.6136,40.647,704043.0
2016-08-08 09:30:00,48.82,49.01,48.75,48.87,476257.0,40.697,40.8554,40.6386,40.7387,476257.0
2016-08-08 10:00:00,48.88,48.96,48.86,48.86,127890.0,40.747,40.8137,40.7303,40.7303,127890.0
2016-08-08 10:30:00,48.86,48.93,48.85,48.9,124366.0,40.7303,40.7887,40.722,40.7637,124366.0
2016-08-08 11:00:00,48.9,48.96,48.88,48.89,188546.0,40.7637,40.8137,40.747,40.7553,188546.0
2016-08-08 11:30:00,48.89,48.92,48.89,48.9,62187.0,40.7553,40.7804,40.7553,40.7637,62187.0
2016-08-08 12:00:00,48.9,48.91,48.84,48.88,97045.0,40.7637,40.772,40.7137,40.747,97045.0
2016-08-08 12:30:00,48.88,48.9,48.85,48.88,77968.0,40.747,40.7637,40.722,40.747,77968.0
2016-08-08 13:00:00,48.88,48.91,48.86,48.9,95019.0,40.747,40.772,40.7303,40.7637,95019.0
2016-08-08 13:30:00,48.9,48.93,48.88,48.92,58744.0,40.7637,40.7887,40.747,40.7804,58744.0
2016-08-08 14:00:00,48.92,48.93,48.83,48.84,104050.0,40.7804,40.7887,40.7053,40.7137,104050.0
2016-08-08 14:30:00,48.84,48.87,48.81,48.81,141296.0,40.7137,40.7387,40.6887,40.6887,141296.0
2016-08-08 15:00:00,48.8,48.85,48.79,48.84,104093.0,40.6803,40.722,40.672,40.7137,104093.0
2016-08-08 15:30:00,48.84,48.89,48.84,48.86,1001665.0,40.7137,40.7553,40.7137,40.7303,1001665.0
2016-08-09 09:30:00,48.89,49.06,48.89,48.97,530356.0,40.7553,40.8971,40.7553,40.822,530356.0
2016-08-09 10:00:00,48.98,49.04,48.9,49.0,273513.0,40.8304,40.8804,40.7637,40.847,273513.0
2016-08-09 10:30:00,49.0,49.02,48.9,48.93,545092.0,40.847,40.8637,40.7637,40.7887,545092.0
2016-08-09 11:00:00,48.93,48.98,48.87,48.9,200509.0,40.7887,40.8304,40.7387,40.7637,200509.0
2016-08-09 11:30:00,48.9,48.92,48.85,48.89,165234.0,40.7637,40.7804,40.722,40.7553,165234.0
2016-08-09 12:00:00,48.89,48.9,48.8,48.8,122390.0,40.7553,40.7637,40.6803,40.6803,122390.0
2016-08-09 12:30:00,48.8,48.8,48.73,48.74,144726.0,40.6803,40.6803,40.622,40.6303,144726.0
2016-08-09 13:00:00,48.74,48.77,48.71,48.72,140721.0,40.6303,40.6553,40.6053,40.6136,140721.0
2016-08-09 13:30:00,48.72,48.75,48.68,48.71,150632.0,40.6136,40.6386,40.5803,40.6053,150632.0
2016-08-09 14:00:00,48.7,48.72,48.68,48.68,249819.0,40.597,40.6136,40.5803,40.5803,249819.0
2016-08-09 14:30:00,48.69,48.69,48.62,48.67,338058.0,40.5886,40.5886,40.5303,40.572,338058.0
2016-08-09 15:00:00,48.67,48.72,48.66,48.72,398174.0,40.572,40.6136,40.5636,40.6136,398174.0
2016-08-09 15:30:00,48.71,48.73,48.69,48.7,541874.0,40.6053,40.622,40.5886,40.597,541874.0
2016-08-10 09:30:00,48.81,48.93,48.75,48.84,636636.0,40.6887,40.7887,40.6386,40.7137,636636.0
2016-08-10 10:00:00,48.84,48.92,48.81,48.86,260692.0,40.7137,40.7804,40.6887,40.7303,260692.0
2016-08-10 10:30:00,48.85,48.95,48.83,48.84,181768.0,40.722,40.8054,40.7053,40.7137,181768.0
2016-08-10 11:00:00,48.85,48.9,48.71,48.74,157903.0,40.722,40.7637,40.6053,40.6303,157903.0
2016-08-10 11:30:00,48.74,48.78,48.71,48.73,104298.0,40.6303,40.6637,40.6053,40.622,104298.0
2016-08-10 12:00:00,48.74,48.81,48.72,48.75,105861.0,40.6303,40.6887,40.6136,40.6386,105861.0
2016-08-10 12:30:00,48.76,48.79,48.73,48.78,41230.0,40.647,40.672,40.622,40.6637,41230.0
2016-08-10 13:00:00,48.78,48.78,48.7,48.76,40677.0,40.6637,40.6637,40.597,40.647,40677.0
2016-08-10 13:30:00,48.76,48.78,48.73,48.75,49270.0,40.647,40.6637,40.622,40.6386,49270.0
2016-08-10 14:00:00,48.75,48.77,48.68,48.68,94221.0,40.6386,40.6553,40.5803,40.5803,94221.0
2016-08-10 14:30:00,48.68,48.73,48.66,48.7,64331.0,40.5803,40.622,40.5636,40.597,64331.0
2016-08-10 15:00:00,48.71,48.78,48.69,48.76,140875.0,40.6053,40.6637,40.5886,40.647,140875.0
2016-08-10 15:30:00,48.76,48.77,48.69,48.75,292675.0,40.647,40.6553,40.5886,40.6386,292675.0
2016-08-11 09:30:00,48.97,48.97,48.83,48.85,474965.0,40.822,40.822,40.7053,40.722,474965.0
2016-08-11 10:00:00,48.84,48.9,48.68,48.81,277195.0,40.7137,40.7637,40.5803,40.6887,277195.0
2016-08-11 10:30:00,48.8,48.96,48.8,48.91,232593.0,40.6803,40.8137,40.6803,40.772,232593.0
2016-08-11 11:00:00,48.91,48.93,48.83,48.91,153089.0,40.772,40.7887,40.7053,40.772,153089.0
2016-08-11 11:30:00,48.91,48.96,48.88,48.92,89426.0,40.772,40.8137,40.747,40.7804,89426.0
2016-08-11 12:00:00,48.93,49.0,48.91,48.99,126783.0,40.7887,40.847,40.772,40.8387,126783.0
2016-08-11 12:30:00,48.99,49.01,48.96,48.98,46127.0,40.8387,40.8554,40.8137,40.8304,46127.0
2016-08-11 13:00:00,48.98,49.01,48.96,48.97,38221.0,40.8304,40.8554,40.8137,40.822,38221.0
2016-08-11 13:30:00,48.97,48.99,48.95,48.97,101304.0,40.822,40.8387,40.8054,40.822,101304.0
2016-08-11 14:00:00,48.97,49.02,48.97,48.99,100942.0,40.822,40.8637,40.822,40.8387,100942.0
2016-08-11 14:30:00,49.0,49.01,48.9,48.93,110713.0,40.847,40.8554,40.7637,40.7887,110713.0
2016-08-11 15:00:00,48.94,48.96,48.91,48.92,127493.0,40.797,40.8137,40.772,40.7804,127493.0
2016-08-11 15:30:00,48.93,49.03,48.92,48.96,519815.0,40.7887,40.8721,40.7804,40.8137,519815.0
2016-08-12 09:30:00,48.94,48.97,48.8,48.91,289499.0,40.797,40.822,40.6803,40.772,289499.0
2016-08-12 10:00:00,48.91,48.99,48.88,48.89,303212.0,40.772,40.8387,40.747,40.7553,303212.0
2016-08-12 10:30:00,48.89,48.9,48.82,48.83,154224.0,40.7553,40.7637,40.697,40.7053,154224.0
2016-08-12 11:00:00,48.83,48.85,48.76,48.78,83035.0,40.7053,40.722,40.647,40.6637,83035.0
2016-08-12 11:30:00,48.79,48.79,48.62,48.62,146491.0,40.672,40.672,40.5303,40.5303,146491.0
2016-08-12 12:00:00,48.62,48.62,48.44,48.44,312485.0,40.5303,40.5303,40.3802,40.3802,312485.0
2016-08-12 12:30:00,48.44,48.48,48.4,48.41,187454.0,40.3802,40.4136,40.3469,40.3552,187454.0
2016-08-12 13:00:00,48.41,48.42,48.35,48.4,140220.0,40.3552,40.3636,40.3052,40.3469,140220.0
2016-08-12 13:30:00,48.4,48.41,48.32,48.33,197188.0,40.3469,40.3552,40.2802,40.2885,197188.0
2016-08-12 14:00:00,48.33,48.41,48.33,48.37,167477.0,40.2885,40.3552,40.2885,40.3219,167477.0
2016-08-12 14:30:00,48.37,48.4,48.34,48.38,186877.0,40.3219,40.3469,40.2969,40.3302,186877.0
2016-08-12 15:00:00,48.37,48.4,48.33,48.37,250996.0,40.3219,40.3469,40.2885,40.3219,250996.0
2016-08-12 15:30:00,48.37,48.43,48.36,48.41,719775.0,40.3219,40.3719,40.3135,40.3552,719775.0
2016-08-15 09:30:00,48.59,48.78,48.56,48.7,387919.0,40.5053,40.6637,40.4803,40.597,387919.0
2016-08-15 10:00:00,48.69,48.86,48.69,48.83,149995.0,40.5886,40.7303,40.5886,40.7053,149995.0
2016-08-15 10:30:00,48.84,48.92,48.84,48.9,155768.0,40.7137,40.7804,40.7137,40.7637,155768.0
2016-08-15 11:00:00,48.91,49.03,48.89,49.03,117631.0,40.772,40.8721,40.7553,40.8721,117631.0
2016-08-15 11:30:00,49.03,49.03,48.92,48.95,111168.0,40.8721,40.8721,40.7804,40.8054,111168.0
2016-08-15 12:00:00,48.95,49.03,48.95,49.02,142997.0,40.8054,40.8721,40.8054,40.8637,142997.0
2016-08-15 12:30:00,49.01,49.02,48.94,48.95,93419.0,40.8554,40.8637,40.797,40.8054,93419.0
2016-08-15 13:00:00,48.96,48.99,48.93,48.99,51939.0,40.8137,40.8387,40.7887,40.8387,51939.0
2016-08-15 13:30:00,48.99,48.99,48.92,48.93,86246.0,40.8387,40.8387,40.7804,40.7887,86246.0
2016-08-15 14:00:00,48.93,48.95,48.89,48.94,132098.0,40.7887,40.8054,40.7553,40.797,132098.0
2016-08-15 14:30:00,48.94,48.96,48.92,48.93,98318.0,40.797,40.8137,40.7804,40.7887,98318.0
2016-08-15 15:00:00,48.93,48.96,48.91,48.94,163353.0,40.7887,40.8137,40.772,40.797,163353.0
2016-08-15 15:30:00,48.95,48.95,48.86,48.88,484725.0,40.8054,40.8054,40.7303,40.747,484725.0
2016-08-16 09:30:00,48.99,49.18,48.98,49.06,716698.0,40.8387,40.9971,40.8304,40.8971,716698.0
2016-08-16 10:00:00,49.05,49.09,48.93,48.94,233035.0,40.8887,40.9221,40.7887,40.797,233035.0
2016-08-16 10:30:00,48.94,49.06,48.93,48.99,140030.0,40.797,40.8971,40.7887,40.8387,140030.0
2016-08-16 11:00:00,48.99,49.02,48.96,48.96,126569.0,40.8387,40.8637,40.8137,40.8137,126569.0
2016-08-16 11:30:00,48.97,49.01,48.96,48.98,161143.0,40.822,40.8554,40.8137,40.8304,161143.0
2016-08-16 12:00:00,48.98,48.99,48.92,48.93,136302.0,40.8304,40.8387,40.7804,40.7887,136302.0
2016-08-16 12:30:00,48.92,48.94,48.89,48.9,129427.0,40.7804,40.797,40.7553,40.7637,129427.0
2016-08-16 13:00:00,48.91,48.94,48.87,48.89,283473.0,40.772,40.797,40.7387,40.7553,283473.0
2016-08-16 13:30:00,48.88,48.88,48.83,48.85,190482.0,40.747,40.747,40.7053,40.722,190482.0
2016-08-16 14:00:00,48.85,48.86,48.74,48.78,314434.0,40.722,40.7303,40.6303,40.6637,314434.0
2016-08-16 14:30:00,48.77,48.78,48.7,48.77,138326.0,40.6553,40.6637,40.597,40.6553,138326.0
2016-08-16 15:00:00,48.77,48.8,48.75,48.75,151761.0,40.6553,40.6803,40.6386,40.6386,151761.0
2016-08-16 15:30:00,48.75,48.76,48.63,48.63,497128.0,40.6386,40.647,40.5386,40.5386,497128.0
2016-08-17 09:30:00,48.61,48.67,48.36,48.43,481121.0,40.5219,40.572,40.3135,40.3719,481121.0
2016-08-17 10:00:00,48.42,48.45,48.37,48.42,177554.0,40.3636,40.3886,40.3219,40.3636,177554.0
2016-08-17 10:30:00,48.42,48.48,48.23,48.29,308632.0,40.3636,40.4136,40.2052,40.2552,308632.0
2016-08-17 11:00:00,48.29,48.38,48.28,48.3,199853.0,40.2552,40.3302,40.2468,40.2635,199853.0
2016-08-17 11:30:00,48.3,48.33,48.2,48.25,190212.0,40.2635,40.2885,40.1802,40.2218,190212.0
2016-08-17 12:00:00,48.24,48.37,48.24,48.35,90105.0,40.2135,40.3219,40.2135,40.3052,90105.0
2016-08-17 12:30:00,48.35,48.48,48.32,48.47,174209.0,40.3052,40.4136,40.2802,40.4052,174209.0
2016-08-17 13:00:00,48.47,48.51,48.46,48.47,81851.0,40.4052,40.4386,40.3969,40.4052,81851.0
2016-08-17 13:30:00,48.47,48.58,48.47,48.49,135738.0,40.4052,40.4969,40.4052,40.4219,135738.0
2016-08-17 14:00:00,48.5,48.72,48.38,48.57,360718.0,40.4302,40.6136,40.3302,40.4886,360718.0
2016-08-17 14:30:00,48.57,48.57,48.49,48.53,196049.0,40.4886,40.4886,40.4219,40.4552,196049.0
2016-08-17 15:00:00,48.54,48.56,48.5,48.55,181502.0,40.4636,40.4803,40.4302,40.4719,181502.0
2016-08-17 15:30:00,48.55,48.64,48.55,48.59,375967.0,40.4719,40.5469,40.4719,40.5053,375967.0
2016-08-18 09:30:00,48.63,48.71,48.61,48.7,422428.0,40.5386,40.6053,40.5219,40.597,422428.0
2016-08-18 10:00:00,48.7,48.8,48.67,48.69,143571.0,40.597,40.6803,40.572,40.5886,143571.0
2016-08-18 10:30:00,48.7,48.74,48.65,48.73,126690.0,40.597,40.6303,40.5553,40.622,126690.0
2016-08-18 11:00:00,48.73,48.74,48.68,48.73,97185.0,40.622,40.6303,40.5803,40.622,97185.0
2016-08-18 11:30:00,48.73,48.85,48.7,48.75,272387.0,40.622,40.722,40.597,40.6386,272387.0
2016-08-18 12:00:00,48.75,48.75,48.65,48.65,545765.0,40.6386,40.6386,40.5553,40.5553,545765.0
2016-08-18 12:30:00,48.65,48.7,48.64,48.66,80253.0,40.5553,40.597,40.5469,40.5636,80253.0
2016-08-18 13:00:00,48.67,48.73,48.66,48.72,124742.0,40.572,40.622,40.5636,40.6136,124742.0
2016-08-18 13:30:00,48.72,48.77,48.7,48.76,440735.0,40.6136,40.6553,40.597,40.647,440735.0
2016-08-18 14:00:00,48.77,48.82,48.75,48.8,70990.0,40.6553,40.697,40.6386,40.6803,70990.0
2016-08-18 14:30:00,48.79,48.81,48.76,48.81,129784.0,40.672,40.6887,40.647,40.6887,129784.0
2016-08-18 15:00:00,48.81,48.87,48.8,48.86,102171.0,40.6887,40.7387,40.6803,40.7303,102171.0
2016-08-18 15:30:00,48.86,48.91,48.83,48.91,471429.0,40.7303,40.772,40.7053,40.772,471429.0
2016-08-19 09:30:00,48.8,48.8,48.51,48.64,547399.0,40.6803,40.6803,40.4386,40.5469,547399.0
2016-08-19 10:00:00,48.65,48.84,48.64,48.83,155818.0,40.5553,40.7137,40.5469,40.7053,155818.0
2016-08-19 10:30:00,48.83,48.88,48.82,48.86,368479.0,40.7053,40.747,40.697,40.7303,368479.0
2016-08-19 11:00:00,48.85,48.92,48.82,48.91,194500.0,40.722,40.7804,40.697,40.772,194500.0
2016-08-19 11:30:00,48.92,48.96,48.86,48.96,995766.0,40.7804,40.8137,40.7303,40.8137,995766.0
2016-08-19 12:00:00,48.96,48.97,48.9,48.93,244940.0,40.8137,40.822,40.7637,40.7887,244940.0
2016-08-19 12:30:00,48.92,48.93,48.84,48.85,115010.0,40.7804,40.7887,40.7137,40.722,115010.0
2016-08-19 13:00:00,48.86,48.9,48.84,48.86,86856.0,40.7303,40.7637,40.7137,40.7303,86856.0
2016-08-19 13:30:00,48.87,48.95,48.84,48.94,186907.0,40.7387,40.8054,40.7137,40.797,186907.0
2016-08-19 14:00:00,48.93,48.95,48.9,48.92,136509.0,40.7887,40.8054,40.7637,40.7804,136509.0
2016-08-19 14:30:00,48.91,48.96,48.91,48.93,144368.0,40.772,40.8137,40.772,40.7887,144368.0
2016-08-19 15:00:00,48.93,49.03,48.92,49.03,351847.0,40.7887,40.8721,40.7804,40.8721,351847.0
2016-08-19 15:30:00,49.03,49.06,48.98,48.98,1023720.0,40.8721,40.8971,40.8304,40.8304,1023720.0
2016-08-22 09:30:00,48.81,48.81,48.55,48.71,473592.0,40.6887,40.6887,40.4719,40.6053,473592.0
2016-08-22 10:00:00,48.71,48.85,48.63,48.81,149470.0,40.6053,40.722,40.5386,40.6887,149470.0
2016-08-22 10:30:00,48.81,48.87,48.79,48.83,245113.0,40.6887,40.7387,40.672,40.7053,245113.0
2016-08-22 11:00:00,48.83,48.86,48.7,48.71,209968.0,40.7053,40.7303,40.597,40.6053,209968.0
2016-08-22 11:30:00,48.7,48.84,48.7,48.83,217192.0,40.597,40.7137,40.597,40.7053,217192.0
2016-08-22 12:00:00,48.82,48.9,48.73,48.85,161227.0,40.697,40.7637,40.622,40.722,161227.0
2016-08-22 12:30:00,48.85,48.86,48.78,48.81,118302.0,40.722,40.7303,40.6637,40.6887,118302.0
2016-08-22 13:00:00,48.81,48.85,48.71,48.74,103149.0,40.6887,40.722,40.6053,40.6303,103149.0
2016-08-22 13:30:00,48.74,48.87,48.72,48.85,133394.0,40.6303,40.7387,40.6136,40.722,133394.0
2016-08-22 14:00:00,48.85,48.91,48.84,48.86,190558.0,40.722,40.772,40.7137,40.7303,190558.0
2016-08-22 14:30:00,48.85,48.94,48.85,48.93,150504.0,40.722,40.797,40.722,40.7887,150504.0
2016-08-22 15:00:00,48.93,48.98,48.92,48.97,206378.0,40.7887,40.8304,40.7804,40.822,206378.0
2016-08-22 15:30:00,48.96,48.99,48.95,48.96,573012.0,40.8137,40.8387,40.8054,40.8137,573012.0
2016-08-23 09:30:00,49.35,49.57,49.34,49.38,485102.0,41.1388,41.3222,41.1305,41.1638,485102.0
2016-08-23 10:00:00,49.38,49.41,49.23,49.27,244919.0,41.1638,41.1888,41.0388,41.0721,244919.0
2016-08-23 10:30:00,49.28,49.43,49.27,49.42,257316.0,41.0805,41.2055,41.0721,41.1972,257316.0
2016-08-23 11:00:00,49.42,49.44,49.33,49.37,475886.0,41.1972,41.2138,41.1221,41.1555,475886.0
2016-08-23 11:30:00,49.37,49.37,49.29,49.29,215067.0,41.1555,41.1555,41.0888,41.0888,215067.0
2016-08-23 12:00:00,49.3,49.37,49.27,49.36,182431.0,41.0971,41.1555,41.0721,41.1471,182431.0
2016-08-23 12:30:00,49.36,49.4,49.34,49.37,145011.0,41.1471,41.1805,41.1305,41.1555,145011.0
2016-08-23 13:00:00,49.36,49.44,49.35,49.44,121025.0,41.1471,41.2138,41.1388,41.2138,121025.0
2016-08-23 13:30:00,49.43,49.46,49.4,49.46,127646.0,41.2055,41.2305,41.1805,41.2305,127646.0
2016-08-23 14:00:00,49.46,49.5,49.43,49.49,85894.0,41.2305,41.2639,41.2055,41.2555,85894.0
2016-08-23 14:30:00,49.48,49.49,49.44,49.46,360040.0,41.2472,41.2555,41.2138,41.2305,360040.0
2016-08-23 15:00:00,49.47,49.49,49.46,49.47,272077.0,41.2388,41.2555,41.2305,41.2388,272077.0
2016-08-23 15:30:00,49.48,49.48,49.35,49.36,990680.0,41.2472,41.2472,41.1388,41.1471,990680.0
2016-08-24 09:30:00,49.27,49.27,49.07,49.15,229606.0,41.0721,41.0721,40.9054,40.9721,229606.0
2016-08-24 10:00:00,49.14,49.15,49.01,49.04,186977.0,40.9638,40.9721,40.8554,40.8804,186977.0
2016-08-24 10:30:00,49.03,49.12,48.99,49.09,215513.0,40.8721,40.9471,40.8387,40.9221,215513.0
2016-08-24 11:00:00,49.1,49.12,49.05,49.1,183716.0,40.9304,40.9471,40.8887,40.9304,183716.0
2016-08-24 11:30:00,49.09,49.1,48.99,49.02,226101.0,40.9221,40.9304,40.8387,40.8637,226101.0
2016-08-24 12:00:00,49.01,49.09,48.99,49.02,269117.0,40.8554,40.9221,40.8387,40.8637,269117.0
2016-08-24 12:30:00,49.03,49.07,49.01,49.05,115115.0,40.8721,40.9054,40.8554,40.8887,115115.0
2016-08-24 13:00:00,49.04,49.05,49.01,49.02,75651.0,40.8804,40.8887,40.8554,40.8637,75651.0
2016-08-24 13:30:00,49.02,49.03,48.98,49.0,213852.0,40.8637,40.8721,40.8304,40.847,213852.0
2016-08-24 14:00:00,49.0,49.01,48.86,48.87,291248.0,40.847,40.8554,40.7303,40.7387,291248.0
2016-08-24 14:30:00,48.87,48.9,48.84,48.89,196149.0,40.7387,40.7637,40.7137,40.7553,196149.0
2016-08-24 15:00:00,48.89,48.89,48.78,48.8,270260.0,40.7553,40.7553,40.6637,40.6803,270260.0
2016-08-24 15:30:00,48.8,48.83,48.71,48.78,1255600.0,40.6803,40.7053,40.6053,40.6637,1255600.0
2016-08-25 09:30:00,48.72,48.91,48.71,48.89,247743.0,40.6136,40.772,40.6053,40.7553,247743.0
2016-08-25 10:00:00,48.89,48.99,48.88,48.94,166653.0,40.7553,40.8387,40.747,40.797,166653.0
2016-08-25 10:30:00,48.94,48.97,48.87,48.96,177934.0,40.797,40.822,40.7387,40.8137,177934.0
2016-08-25 11:00:00,48.96,49.07,48.95,49.06,283713.0,40.8137,40.9054,40.8054,40.8971,283713.0
2016-08-25 11:30:00,49.06,49.07,48.91,48.96,197973.0,40.8971,40.9054,40.772,40.8137,197973.0
2016-08-25 12:00:00,48.95,48.95,48.88,48.9,87543.0,40.8054,40.8054,40.747,40.7637,87543.0
2016-08-25 12:30:00,48.9,48.95,48.9,48.91,102322.0,40.7637,40.8054,40.7637,40.772,102322.0
2016-08-25 13:00:00,48.92,48.93,48.86,48.91,98465.0,40.7804,40.7887,40.7303,40.772,98465.0
2016-08-25 13:30:00,48.91,49.0,48.85,48.99,245433.0,40.772,40.847,40.722,40.8387,245433.0
2016-08-25 14:00:00,48.99,49.04,48.96,49.01,214382.0,40.8387,40.8804,40.8137,40.8554,214382.0
2016-08-25 14:30:00,49.0,49.03,48.94,48.96,121320.0,40.847,40.8721,40.797,40.8137,121320.0
2016-08-25 15:00:00,48.96,49.02,48.92,48.98,255288.0,40.8137,40.8637,40.7804,40.8304,255288.0
2016-08-25 15:30:00,48.98,49.02,48.96,49.02,1008045.0,40.8304,40.8637,40.8137,40.8637,1008045.0
2016-08-26 09:30:00,49.2,49.33,49.17,49.25,450429.0,41.0138,41.1221,40.9888,41.0554,450429.0
2016-08-26 10:00:00,49.24,49.52,49.02,49.47,1170404.0,41.0471,41.2805,40.8637,41.2388,1170404.0
2016-08-26 10:30:00,49.47,49.48,49.25,49.32,347753.0,41.2388,41.2472,41.0554,41.1138,347753.0
2016-08-26 11:00:00,49.31,49.32,49.25,49.29,221606.0,41.1055,41.1138,41.0554,41.0888,221606.0
2016-08-26 11:30:00,49.29,49.3,48.88,48.96,413944.0,41.0888,41.0971,40.747,40.8137,413944.0
2016-08-26 12:00:00,48.96,48.96,48.67,48.81,520344.0,40.8137,40.8137,40.572,40.6887,520344.0
2016-08-26 12:30:00,48.81,48.9,48.76,48.89,238541.0,40.6887,40.7637,40.647,40.7553,238541.0
2016-08-26 13:00:00,48.88,48.91,48.77,48.85,225690.0,40.747,40.772,40.6553,40.722,225690.0
2016-08-26 13:30:00,48.85,48.87,48.75,48.8,197598.0,40.722,40.7387,40.6386,40.6803,197598.0
2016-08-26 14:00:00,48.79,48.83,48.6,48.62,333942.0,40.672,40.7053,40.5136,40.5303,333942.0
2016-08-26 14:30:00,48.61,48.64,48.53,48.62,258282.0,40.5219,40.5469,40.4552,40.5303,258282.0
2016-08-26 15:00:00,48.62,48.75,48.59,48.72,382189.0,40.5303,40.6386,40.5053,40.6136,382189.0
2016-08-26 15:30:00,48.72,48.81,48.7,48.72,984573.0,40.6136,40.6887,40.597,40.6136,984573.0
2016-08-29 09:30:00,48.66,49.13,48.65,49.04,435564.0,40.5636,40.9554,40.5553,40.8804,435564.0
2016-08-29 10:00:00,49.05,49.1,49.02,49.07,160521.0,40.8887,40.9304,40.8637,40.9054,160521.0
2016-08-29 10:30:00,49.07,49.19,49.02,49.17,123524.0,40.9054,41.0054,40.8637,40.9888,123524.0
2016-08-29 11:00:00,49.16,49.2,49.15,49.19,162947.0,40.9804,41.0138,40.9721,41.0054,162947.0
2016-08-29 11:30:00,49.19,49.27,49.19,49.24,189759.0,41.0054,41.0721,41.0054,41.0471,189759.0
2016-08-29 12:00:00,49.24,49.26,49.16,49.17,159996.0,41.0471,41.0638,40.9804,40.9888,159996.0
2016-08-29 12:30:00,49.17,49.25,49.16,49.23,135631.0,40.9888,41.0554,40.9804,41.0388,135631.0
2016-08-29 13:00:00,49.23,49.28,49.23,49.25,113055.0,41.0388,41.0805,41.0388,41.0554,113055.0
2016-08-29 13:30:00,49.24,49.25,49.18,49.19,100542.0,41.0471,41.0554,40.9971,41.0054,100542.0
2016-08-29 14:00:00,49.19,49.21,49.16,49.17,149869.0,41.0054,41.0221,40.9804,40.9888,149869.0
2016-08-29 14:30:00,49.17,49.2,49.14,49.2,143562.0,40.9888,41.0138,40.9638,41.0138,143562.0
2016-08-29 15:00:00,49.2,49.21,49.14,49.14,209248.0,41.0138,41.0221,40.9638,40.9638,209248.0
2016-08-29 15:30:00,49.14,49.18,49.13,49.17,789499.0,40.9638,40.9971,40.9554,40.9888,789499.0
2016-08-30 09:30:00,49.15,49.41,49.03,49.32,902213.0,40.9721,41.1888,40.8721,41.1138,902213.0
2016-08-30 10:00:00,49.32,49.37,49.21,49.31,459408.0,41.1138,41.1555,41.0221,41.1055,459408.0
2016-08-30 10:30:00,49.32,49.32,49.22,49.24,279653.0,41.1138,41.1138,41.0304,41.0471,279653.0
2016-08-30 11:00:00,49.24,49.3,49.22,49.24,249846.0,41.0471,41.0971,41.0304,41.0471,249846.0
2016-08-30 11:30:00,49.25,49.28,49.21,49.23,173903.0,41.0554,41.0805,41.0221,41.0388,173903.0
2016-08-30 12:00:00,49.23,49.29,49.2,49.23,214683.0,41.0388,41.0888,41.0138,41.0388,214683.0
2016-08-30 12:30:00,49.22,49.26,49.16,49.16,86366.0,41.0304,41.0638,40.9804,40.9804,86366.0
2016-08-30 13:00:00,49.16,49.18,49.12,49.14,85300.0,40.9804,40.9971,40.9471,40.9638,85300.0
2016-08-30 13:30:00,49.14,49.16,49.08,49.11,66295.0,40.9638,40.9804,40.9137,40.9387,66295.0
2016-08-30 14:00:00,49.11,49.11,48.96,48.98,181208.0,40.9387,40.9387,40.8137,40.8304,181208.0
2016-08-30 14:30:00,48.98,49.04,48.97,48.98,157449.0,40.8304,40.8804,40.822,40.8304,157449.0
2016-08-30 15:00:00,48.99,49.02,48.96,49.0,290331.0,40.8387,40.8637,40.8137,40.847,290331.0
2016-08-30 15:30:00,48.99,49.07,48.99,49.06,495485.0,40.8387,40.9054,40.8387,40.8971,495485.0
2016-08-31 09:30:00,48.8,48.88,48.66,48.78,569750.0,40.6803,40.747,40.5636,40.6637,569750.0
2016-08-31 10:00:00,48.77,48.82,48.71,48.73,188851.0,40.6553,40.697,40.6053,40.622,188851.0
2016-08-31 10:30:00,48.71,48.72,48.54,48.59,314722.0,40.6053,40.6136,40.4636,40.5053,314722.0
2016-08-31 11:00:00,48.59,48.66,48.56,48.62,178642.0,40.5053,40.5636,40.4803,40.5303,178642.0
2016-08-31 11:30:00,48.63,48.67,48.54,48.55,493639.0,40.5386,40.572,40.4636,40.4719,493639.0
2016-08-31 12:00:00,48.54,48.54,48.46,48.52,320007.0,40.4636,40.4636,40.3969,40.4469,320007.0
2016-08-31 12:30:00,48.52,48.56,48.45,48.53,201226.0,40.4469,40.4803,40.3886,40.4552,201226.0
2016-08-31 13:00:00,48.53,48.54,48.49,48.54,77651.0,40.4552,40.4636,40.4219,40.4636,77651.0
2016-08-31 13:30:00,48.55,48.58,48.5,48.53,61998.0,40.4719,40.4969,40.4302,40.4552,61998.0
2016-08-31 14:00:00,48.54,48.62,48.52,48.59,175178.0,40.4636,40.5303,40.4469,40.5053,175178.0
2016-08-31 14:30:00,48.6,48.6,48.53,48.54,149895.0,40.5136,40.5136,40.4552,40.4636,149895.0
2016-08-31 15:00:00,48.53,48.65,48.52,48.63,363186.0,40.4552,40.5553,40.4469,40.5386,363186.0
2016-08-31 15:30:00,48.63,48.68,48.6,48.6,902003.0,40.5386,40.5803,40.5136,40.5136,902003.0
2016-09-01 09:30:00,48.71,48.82,48.55,48.61,321893.0,40.6053,40.697,40.4719,40.5219,321893.0
2016-09-01 10:00:00,48.6,48.78,48.53,48.53,603092.0,40.5136,40.6637,40.4552,40.4552,603092.0
2016-09-01 10:30:00,48.54,48.55,48.4,48.53,243005.0,40.4636,40.4719,40.3469,40.4552,243005.0
2016-09-01 11:00:00,48.52,48.57,48.43,48.53,407606.0,40.4469,40.4886,40.3719,40.4552,407606.0
2016-09-01 11:30:00,48.53,48.6,48.51,48.59,300004.0,40.4552,40.5136,40.4386,40.5053,300004.0
2016-09-01 12:00:00,48.58,48.75,48.53,48.75,133490.0,40.4969,40.6386,40.4552,40.6386,133490.0
2016-09-01 12:30:00,48.75,48.82,48.73,48.74,220582.0,40.6386,40.697,40.622,40.6303,220582.0
2016-09-01 13:00:00,48.74,48.78,48.71,48.76,106164.0,40.6303,40.6637,40.6053,40.647,106164.0
2016-09-01 13:30:00,48.76,48.78,48.71,48.73,77063.0,40.647,40.6637,40.6053,40.622,77063.0
2016-09-01 14:00:00,48.73,48.73,48.63,48.72,133137.0,40.622,40.622,40.5386,40.6136,133137.0
2016-09-01 14:30:00,48.72,48.76,48.66,48.7,445857.0,40.6136,40.647,40.5636,40.597,445857.0
2016-09-01 15:00:00,48.7,48.71,48.6,48.65,265743.0,40.597,40.6053,40.5136,40.5553,265743.0
2016-09-01 15:30:00,48.65,48.78,48.6,48.78,1257172.0,40.5553,40.6637,40.5136,40.6637,1257172.0
2016-09-02 09:30:00,49.13,49.24,49.04,49.13,565974.0,40.9554,41.0471,40.8804,40.9554,565974.0
2016-09-02 10:00:00,49.13,49.19,49.0,49.1,310577.0,40.9554,41.0054,40.847,40.9304,310577.0
2016-09-02 10:30:00,49.11,49.13,49.03,49.08,100431.0,40.9387,40.9554,40.8721,40.9137,100431.0
2016-09-02 11:00:00,49.09,49.16,49.06,49.1,158316.0,40.9221,40.9804,40.8971,40.9304,158316.0
2016-09-02 11:30:00,49.1,49.15,49.07,49.15,181643.0,40.9304,40.9721,40.9054,40.9721,181643.0
2016-09-02 12:00:00,49.15,49.15,49.03,49.04,194822.0,40.9721,40.9721,40.8721,40.8804,194822.0
2016-09-02 12:30:00,49.04,49.1,49.03,49.06,110988.0,40.8804,40.9304,40.8721,40.8971,110988.0
2016-09-02 13:00:00,49.07,49.11,49.02,49.08,116435.0,40.9054,40.9387,40.8637,40.9137,116435.0
2016-09-02 13:30:00,49.07,49.08,48.98,48.99,107033.0,40.9054,40.9137,40.8304,40.8387,107033.0
2016-09-02 14:00:00,48.99,49.1,48.99,49.09,109575.0,40.8387,40.9304,40.8387,40.9221,109575.0
2016-09-02 14:30:00,49.09,49.15,49.07,49.15,94985.0,40.9221,40.9721,40.9054,40.9721,94985.0
2016-09-02 15:00:00,49.15,49.18,49.12,49.16,146672.0,40.9721,40.9971,40.9471,40.9804,146672.0
2016-09-02 15:30:00,49.16,49.19,49.12,49.18,950122.0,40.9804,41.0054,40.9471,40.9971,950122.0
2016-09-06 09:30:00,49.3,49.43,49.12,49.13,424344.0,41.0971,41.2055,40.9471,40.9554,424344.0
2016-09-06 10:00:00,49.13,49.18,48.93,48.97,370548.0,40.9554,40.9971,40.7887,40.822,370548.0
2016-09-06 10:30:00,48.98,49.04,48.95,48.97,205631.0,40.8304,40.8804,40.8054,40.822,205631.0
2016-09-06 11:00:00,48.97,49.1,48.96,49.1,249473.0,40.822,40.9304,40.8137,40.9304,249473.0
2016-09-06 11:30:00,49.1,49.15,49.06,49.15,213314.0,40.9304,40.9721,40.8971,40.9721,213314.0
2016-09-06 12:00:00,49.15,49.16,49.12,49.13,125621.0,40.9721,40.9804,40.9471,40.9554,125621.0
2016-09-06 12:30:00,49.12,49.21,49.12,49.17,123497.0,40.9471,41.0221,40.9471,40.9888,123497.0
2016-09-06 13:00:00,49.16,49.17,49.08,49.09,114565.0,40.9804,40.9888,40.9137,40.9221,114565.0
2016-09-06 13:30:00,49.1,49.12,49.05,49.05,118180.0,40.9304,40.9471,40.8887,40.8887,118180.0
2016-09-06 14:00:00,49.05,49.06,49.01,49.03,164187.0,40.8887,40.8971,40.8554,40.8721,164187.0
2016-09-06 14:30:00,49.03,49.07,49.02,49.06,185660.0,40.8721,40.9054,40.8637,40.8971,185660.0
2016-09-06 15:00:00,49.07,49.08,49.05,49.07,215384.0,40.9054,40.9137,40.8887,40.9054,215384.0
2016-09-06 15:30:00,49.08,49.13,49.04,49.13,573062.0,40.9137,40.9554,40.8804,40.9554,573062.0
2016-09-07 09:30:00,49.03,49.21,48.89,49.12,292461.0,40.8721,41.0221,40.7553,40.9471,292461.0
2016-09-07 10:00:00,49.13,49.16,48.97,49.03,484936.0,40.9554,40.9804,40.822,40.8721,484936.0
2016-09-07 10:30:00,49.03,49.06,48.91,48.91,260595.0,40.8721,40.8971,40.772,40.772,260595.0
2016-09-07 11:00:00,48.91,48.92,48.79,48.83,181091.0,40.772,40.7804,40.672,40.7053,181091.0
2016-09-07 11:30:00,48.83,48.87,48.79,48.83,122330.0,40.7053,40.7387,40.672,40.7053,122330.0
2016-09-07 12:00:00,48.84,48.87,48.76,48.79,361694.0,40.7137,40.7387,40.647,40.672,361694.0
2016-09-07 12:30:00,48.78,48.96,48.77,48.96,557418.0,40.6637,40.8137,40.6553,40.8137,557418.0
2016-09-07 13:00:00,48.96,49.07,48.94,49.02,333836.0,40.8137,40.9054,40.797,40.8637,333836.0
2016-09-07 13:30:00,49.02,49.07,48.98,49.05,707872.0,40.8637,40.9054,40.8304,40.8887,707872.0
2016-09-07 14:00:00,49.05,49.07,49.02,49.05,624707.0,40.8887,40.9054,40.8637,40.8887,624707.0
2016-09-07 14:30:00,49.05,49.1,49.02,49.07,769678.0,40.8887,40.9304,40.8637,40.9054,769678.0
2016-09-07 15:00:00,49.07,49.1,49.04,49.04,142147.0,40.9054,40.9304,40.8804,40.8804,142147.0
2016-09-07 15:30:00,49.05,49.07,49.02,49.07,806559.0,40.8887,40.9054,40.8637,40.9054,806559.0
2016-09-08 09:30:00,48.98,49.09,48.76,48.81,404778.0,40.8304,40.9221,40.647,40.6887,404778.0
2016-09-08 10:00:00,48.8,48.82,48.71,48.78,272655.0,40.6803,40.697,40.6053,40.6637,272655.0
2016-09-08 10:30:00,48.79,48.9,48.75,48.75,175565.0,40.672,40.7637,40.6386,40.6386,175565.0
2016-09-08 11:00:00,48.76,48.95,48.76,48.83,328435.0,40.647,40.8054,40.647,40.7053,328435.0
2016-09-08 11:30:00,48.82,48.83,48.76,48.8,177422.0,40.697,40.7053,40.647,40.6803,177422.0
2016-09-08 12:00:00,48.8,48.83,48.77,48.83,76801.0,40.6803,40.7053,40.6553,40.7053,76801.0
2016-09-08 12:30:00,48.83,48.86,48.78,48.85,97738.0,40.7053,40.7303,40.6637,40.722,97738.0
2016-09-08 13:00:00,48.85,48.86,48.82,48.83,89985.0,40.722,40.7303,40.697,40.7053,89985.0
2016-09-08 13:30:00,48.83,48.84,48.76,48.8,77775.0,40.7053,40.7137,40.647,40.6803,77775.0
2016-09-08 14:00:00,48.79,48.84,48.76,48.81,104088.0,40.672,40.7137,40.647,40.6887,104088.0
2016-09-08 14:30:00,48.81,48.87,48.78,48.86,104719.0,40.6887,40.7387,40.6637,40.7303,104719.0
2016-09-08 15:00:00,48.87,48.89,48.84,48.88,153223.0,40.7387,40.7553,40.7137,40.747,153223.0
2016-09-08 15:30:00,48.88,48.89,48.83,48.84,460149.0,40.747,40.7553,40.7053,40.7137,460149.0
2016-09-09 09:30:00,48.5,48.53,48.25,48.31,649163.0,40.4302,40.4552,40.2218,40.2719,649163.0
2016-09-09 10:00:00,48.31,48.39,48.15,48.31,367217.0,40.2719,40.3385,40.1385,40.2719,367217.0
2016-09-09 10:30:00,48.3,48.31,48.06,48.15,335079.0,40.2635,40.2719,40.0634,40.1385,335079.0
2016-09-09 11:00:00,48.15,48.15,48.0,48.09,475119.0,40.1385,40.1385,40.0134,40.0885,475119.0
2016-09-09 11:30:00,48.09,48.1,47.94,47.98,632895.0,40.0885,40.0968,39.9634,39.9968,632895.0
2016-09-09 12:00:00,47.98,48.06,47.9,47.91,469568.0,39.9968,40.0634,39.9301,39.9384,469568.0
2016-09-09 12:30:00,47.91,47.92,47.81,47.84,205593.0,39.9384,39.9467,39.855,39.8801,205593.0
2016-09-09 13:00:00,47.83,47.84,47.62,47.64,329538.0,39.8717,39.8801,39.6967,39.7133,329538.0
2016-09-09 13:30:00,47.63,47.65,47.5,47.56,427223.0,39.705,39.7217,39.5966,39.6466,427223.0
2016-09-09 14:00:00,47.56,47.56,47.39,47.55,439555.0,39.6466,39.6466,39.5049,39.6383,439555.0
2016-09-09 14:30:00,47.55,47.68,47.5,47.66,384122.0,39.6383,39.7467,39.5966,39.73,384122.0
2016-09-09 15:00:00,47.65,47.71,47.54,47.67,798266.0,39.7217,39.7717,39.63,39.7383,798266.0
2016-09-09 15:30:00,47.68,47.69,47.44,47.45,2455900.0,39.7467,39.755,39.5466,39.5549,2455900.0
2016-09-12 09:30:00,47.16,47.49,47.07,47.4,891242.0,39.3132,39.5883,39.2382,39.5133,891242.0
2016-09-12 10:00:00,47.4,47.55,47.33,47.52,313532.0,39.5133,39.6383,39.4549,39.6133,313532.0
2016-09-12 10:30:00,47.53,47.55,47.31,47.4,382629.0,39.6216,39.6383,39.4382,39.5133,382629.0
2016-09-12 11:00:00,47.4,47.55,47.39,47.52,293923.0,39.5133,39.6383,39.5049,39.6133,293923.0
2016-09-12 11:30:00,47.52,47.59,47.45,47.48,228468.0,39.6133,39.6717,39.5549,39.58,228468.0
2016-09-12 12:00:00,47.47,47.48,47.31,47.39,288304.0,39.5716,39.58,39.4382,39.5049,288304.0
2016-09-12 12:30:00,47.39,47.5,47.37,47.49,306034.0,39.5049,39.5966,39.4883,39.5883,306034.0
2016-09-12 13:00:00,47.49,47.72,47.44,47.44,765489.0,39.5883,39.78,39.5466,39.5466,765489.0
2016-09-12 13:30:00,47.46,47.75,47.4,47.72,320826.0,39.5633,39.805,39.5133,39.78,320826.0
2016-09-12 14:00:00,47.73,47.94,47.73,47.88,636644.0,39.7884,39.9634,39.7884,39.9134,636644.0
2016-09-12 14:30:00,47.88,48.02,47.88,47.92,317252.0,39.9134,40.0301,39.9134,39.9467,317252.0
2016-09-12 15:00:00,47.93,47.96,47.84,47.9,477047.0,39.9551,39.9801,39.8801,39.9301,477047.0
2016-09-12 15:30:00,47.9,47.98,47.86,47.9,1050037.0,39.9301,39.9968,39.8967,39.9301,1050037.0
2016-09-13 09:30:00,47.4,47.59,47.31,47.38,2753569.0,39.5133,39.6717,39.4382,39.4966,2753569.0
2016-09-13 10:00:00,47.38,47.46,47.15,47.18,860576.0,39.4966,39.5633,39.3049,39.3299,860576.0
2016-09-13 10:30:00,47.18,47.44,47.13,47.15,582131.0,39.3299,39.5466,39.2882,39.3049,582131.0
2016-09-13 11:00:00,47.15,47.15,46.86,46.93,360613.0,39.3049,39.3049,39.0631,39.1215,360613.0
2016-09-13 11:30:00,46.93,46.98,46.85,46.97,366537.0,39.1215,39.1631,39.0548,39.1548,366537.0
2016-09-13 12:00:00,46.98,47.06,46.9,46.91,331785.0,39.1631,39.2298,39.0965,39.1048,331785.0
2016-09-13 12:30:00,46.9,46.96,46.77,46.8,457539.0,39.0965,39.1465,38.9881,39.0131,457539.0
2016-09-13 13:00:00,46.8,47.1,46.69,47.07,599682.0,39.0131,39.2632,38.9214,39.2382,599682.0
2016-09-13 13:30:00,47.08,47.17,46.92,46.98,500293.0,39.2465,39.3215,39.1131,39.1631,500293.0
2016-09-13 14:00:00,46.97,46.98,46.84,46.87,261715.0,39.1548,39.1631,39.0464,39.0715,261715.0
2016-09-13 14:30:00,46.87,47.01,46.8,46.84,311694.0,39.0715,39.1882,39.0131,39.0464,311694.0
2016-09-13 15:00:00,46.84,47.05,46.79,47.02,664425.0,39.0464,39.2215,39.0048,39.1965,664425.0
2016-09-13 15:30:00,47.03,47.12,46.9,47.01,2044393.0,39.2048,39.2799,39.0965,39.1882,2044393.0
2016-09-14 09:30:00,47.0,47.1,46.75,46.91,1059876.0,39.1798,39.2632,38.9714,39.1048,1059876.0
2016-09-14 10:00:00,46.9,47.08,46.89,47.07,538400.0,39.0965,39.2465,39.0881,39.2382,538400.0
2016-09-14 10:30:00,47.09,47.18,46.82,46.85,690309.0,39.2548,39.3299,39.0298,39.0548,690309.0
2016-09-14 11:00:00,46.85,47.04,46.84,46.97,603403.0,39.0548,39.2132,39.0464,39.1548,603403.0
2016-09-14 11:30:00,46.96,46.99,46.84,46.96,386795.0,39.1465,39.1715,39.0464,39.1465,386795.0
2016-09-14 12:00:00,46.96,47.03,46.9,46.98,173662.0,39.1465,39.2048,39.0965,39.1631,173662.0
2016-09-14 12:30:00,46.98,46.98,46.84,46.87,737201.0,39.1631,39.1631,39.0464,39.0715,737201.0
2016-09-14 13:00:00,46.87,46.96,46.86,46.92,550974.0,39.0715,39.1465,39.0631,39.1131,550974.0
2016-09-14 13:30:00,46.93,46.97,46.81,46.85,218746.0,39.1215,39.1548,39.0214,39.0548,218746.0
2016-09-14 14:00:00,46.84,46.9,46.75,46.86,397767.0,39.0464,39.0965,38.9714,39.0631,397767.0
2016-09-14 14:30:00,46.86,46.96,46.82,46.92,441079.0,39.0631,39.1465,39.0298,39.1131,441079.0
2016-09-14 15:00:00,46.92,46.93,46.75,46.75,426516.0,39.1131,39.1215,38.9714,38.9714,426516.0
2016-09-14 15:30:00,46.75,46.93,46.75,46.9,1372368.0,38.9714,39.1215,38.9714,39.0965,1372368.0
2016-09-15 09:30:00,46.82,46.98,46.71,46.87,851071.0,39.0298,39.1631,38.9381,39.0715,851071.0
2016-09-15 10:00:00,46.87,46.98,46.79,46.91,349298.0,39.0715,39.1631,39.0048,39.1048,349298.0
2016-09-15 10:30:00,46.91,47.07,46.87,47.07,268335.0,39.1048,39.2382,39.0715,39.2382,268335.0
2016-09-15 11:00:00,47.07,47.16,47.05,47.14,281972.0,39.2382,39.3132,39.2215,39.2965,281972.0
2016-09-15 11:30:00,47.14,47.19,47.08,47.09,306284.0,39.2965,39.3382,39.2465,39.2548,306284.0
2016-09-15 12:00:00,47.09,47.13,47.06,47.08,249767.0,39.2548,39.2882,39.2298,39.2465,249767.0
2016-09-15 12:30:00,47.08,47.1,46.99,47.05,284034.0,39.2465,39.2632,39.1715,39.2215,284034.0
2016-09-15 13:00:00,47.05,47.12,47.0,47.07,336085.0,39.2215,39.2799,39.1798,39.2382,336085.0
2016-09-15 13:30:00,47.08,47.21,47.07,47.21,529581.0,39.2465,39.3549,39.2382,39.3549,529581.0
2016-09-15 14:00:00,47.21,47.28,47.18,47.25,348982.0,39.3549,39.4132,39.3299,39.3882,348982.0
2016-09-15 14:30:00,47.25,47.25,47.19,47.22,332046.0,39.3882,39.3882,39.3382,39.3632,332046.0
2016-09-15 15:00:00,47.22,47.29,47.18,47.21,405043.0,39.3632,39.4216,39.3299,39.3549,405043.0
2016-09-15 15:30:00,47.2,47.24,47.15,47.18,932040.0,39.3465,39.3799,39.3049,39.3299,932040.0
2016-09-16 09:30:00,46.63,46.84,46.63,46.72,1062436.0,39.0727,39.2487,39.0727,39.1481,1062436.0
2016-09-16 10:00:00,46.72,46.74,46.6,46.68,531885.0,39.1481,39.1649,39.0476,39.1146,531885.0
2016-09-16 10:30:00,46.67,46.83,46.61,46.69,288738.0,39.1062,39.2403,39.056,39.123,288738.0
2016-09-16 11:00:00,46.68,46.74,46.61,46.72,490681.0,39.1146,39.1649,39.056,39.1481,490681.0
2016-09-16 11:30:00,46.72,46.8,46.68,46.73,558590.0,39.1481,39.2152,39.1146,39.1565,558590.0
2016-09-16 12:00:00,46.73,46.77,46.71,46.72,202464.0,39.1565,39.19,39.1398,39.1481,202464.0
2016-09-16 12:30:00,46.73,46.74,46.64,46.65,249266.0,39.1565,39.1649,39.0811,39.0895,249266.0
2016-09-16 13:00:00,46.65,46.7,46.6,46.62,266752.0,39.0895,39.1314,39.0476,39.0644,266752.0
2016-09-16 13:30:00,46.61,46.63,46.55,46.63,288036.0,39.056,39.0727,39.0057,39.0727,288036.0
2016-09-16 14:00:00,46.63,46.7,46.59,46.69,346420.0,39.0727,39.1314,39.0392,39.123,346420.0
2016-09-16 14:30:00,46.69,46.77,46.68,46.69,625936.0,39.123,39.19,39.1146,39.123,625936.0
2016-09-16 15:00:00,46.7,46.78,46.69,46.76,715387.0,39.1314,39.1984,39.123,39.1817,715387.0
2016-09-16 15:30:00,46.76,46.83,46.73,46.75,2347435.0,39.1817,39.2403,39.1565,39.1733,2347435.0
2016-09-19 09:30:00,46.97,47.14,46.95,47.11,444086.0,39.3576,39.5001,39.3409,39.4749,444086.0
2016-09-19 10:00:00,47.11,47.13,47.04,47.07,302975.0,39.4749,39.4917,39.4163,39.4414,302975.0
2016-09-19 10:30:00,47.07,47.09,47.02,47.06,181515.0,39.4414,39.4582,39.3995,39.433,181515.0
2016-09-19 11:00:00,47.06,47.09,47.01,47.05,150575.0,39.433,39.4582,39.3911,39.4247,150575.0
2016-09-19 11:30:00,47.05,47.09,47.02,47.07,147959.0,39.4247,39.4582,39.3995,39.4414,147959.0
2016-09-19 12:00:00,47.06,47.08,46.89,46.97,335619.0,39.433,39.4498,39.2906,39.3576,335619.0
2016-09-19 12:30:00,46.97,46.99,46.89,46.9,134146.0,39.3576,39.3744,39.2906,39.299,134146.0
2016-09-19 13:00:00,46.9,46.95,46.87,46.88,126848.0,39.299,39.3409,39.2738,39.2822,126848.0
2016-09-19 13:30:00,46.88,46.9,46.75,46.9,263841.0,39.2822,39.299,39.1733,39.299,263841.0
2016-09-19 14:00:00,46.9,46.97,46.88,46.95,111280.0,39.299,39.3576,39.2822,39.3409,111280.0
2016-09-19 14:30:00,46.95,47.01,46.94,47.0,190764.0,39.3409,39.3911,39.3325,39.3828,190764.0
2016-09-19 15:00:00,47.0,47.01,46.88,46.89,378882.0,39.3828,39.3911,39.2822,39.2906,378882.0
2016-09-19 15:30:00,46.89,46.92,46.82,46.84,760606.0,39.2906,39.3157,39.2319,39.2487,760606.0
2016-09-20 09:30:00,47.18,47.24,46.85,46.86,654387.0,39.5336,39.5839,39.2571,39.2655,654387.0
2016-09-20 10:00:00,46.86,46.94,46.82,46.85,473279.0,39.2655,39.3325,39.2319,39.2571,473279.0
2016-09-20 10:30:00,46.84,46.91,46.81,46.86,583682.0,39.2487,39.3074,39.2236,39.2655,583682.0
2016-09-20 11:00:00,46.86,46.96,46.85,46.87,295673.0,39.2655,39.3492,39.2571,39.2738,295673.0
2016-09-20 11:30:00,46.88,46.9,46.81,46.83,153235.0,39.2822,39.299,39.2236,39.2403,153235.0
2016-09-20 12:00:00,46.83,46.87,46.8,46.86,100927.0,39.2403,39.2738,39.2152,39.2655,100927.0
2016-09-20 12:30:00,46.86,46.86,46.71,46.72,96263.0,39.2655,39.2655,39.1398,39.1481,96263.0
2016-09-20 13:00:00,46.72,46.8,46.69,46.76,116675.0,39.1481,39.2152,39.123,39.1817,116675.0
2016-09-20 13:30:00,46.77,46.83,46.74,46.82,105887.0,39.19,39.2403,39.1649,39.2319,105887.0
2016-09-20 14:00:00,46.82,46.84,46.77,46.8,118234.0,39.2319,39.2487,39.19,39.2152,118234.0
2016-09-20 14:30:00,46.79,46.83,46.77,46.82,113085.0,39.2068,39.2403,39.19,39.2319,113085.0
2016-09-20 15:00:00,46.83,46.83,46.77,46.8,205916.0,39.2403,39.2403,39.19,39.2152,205916.0
2016-09-20 15:30:00,46.8,46.81,46.68,46.68,843309.0,39.2152,39.2236,39.1146,39.1146,843309.0
2016-09-21 09:30:00,46.95,47.11,46.95,47.05,206741.0,39.3409,39.4749,39.3409,39.4247,206741.0
2016-09-21 10:00:00,47.04,47.14,47.04,47.07,126978.0,39.4163,39.5001,39.4163,39.4414,126978.0
2016-09-21 10:30:00,47.08,47.12,46.97,46.97,181872.0,39.4498,39.4833,39.3576,39.3576,181872.0
2016-09-21 11:00:00,46.98,47.04,46.95,47.04,127590.0,39.366,39.4163,39.3409,39.4163,127590.0
2016-09-21 11:30:00,47.03,47.05,46.97,47.02,111962.0,39.4079,39.4247,39.3576,39.3995,111962.0
2016-09-21 12:00:00,47.02,47.04,46.86,46.9,118222.0,39.3995,39.4163,39.2655,39.299,118222.0
2016-09-21 12:30:00,46.89,46.98,46.86,46.98,115727.0,39.2906,39.366,39.2655,39.366,115727.0
2016-09-21 13:00:00,46.98,47.01,46.93,46.94,118355.0,39.366,39.3911,39.3241,39.3325,118355.0
2016-09-21 13:30:00,46.94,46.99,46.92,46.95,261514.0,39.3325,39.3744,39.3157,39.3409,261514.0
2016-09-21 14:00:00,46.92,47.26,46.9,47.02,817531.0,39.3157,39.6006,39.299,39.3995,817531.0
2016-09-21 14:30:00,47.01,47.24,46.97,47.22,312416.0,39.3911,39.5839,39.3576,39.5671,312416.0
2016-09-21 15:00:00,47.22,47.32,47.18,47.29,331840.0,39.5671,39.6509,39.5336,39.6258,331840.0
2016-09-21 15:30:00,47.28,47.46,47.28,47.41,1453289.0,39.6174,39.7682,39.6174,39.7263,1453289.0
2016-09-22 09:30:00,47.74,47.96,47.74,47.91,579822.0,40.0028,40.1872,40.0028,40.1453,579822.0
2016-09-22 10:00:00,47.91,47.91,47.68,47.71,157303.0,40.1453,40.1453,39.9526,39.9777,157303.0
2016-09-22 10:30:00,47.72,47.79,47.68,47.71,122887.0,39.9861,40.0447,39.9526,39.9777,122887.0
2016-09-22 11:00:00,47.71,47.72,47.58,47.58,121489.0,39.9777,39.9861,39.8688,39.8688,121489.0
2016-09-22 11:30:00,47.59,47.64,47.55,47.59,228833.0,39.8771,39.919,39.8436,39.8771,228833.0
2016-09-22 12:00:00,47.6,47.65,47.56,47.59,85439.0,39.8855,39.9274,39.852,39.8771,85439.0
2016-09-22 12:30:00,47.59,47.64,47.55,47.64,86479.0,39.8771,39.919,39.8436,39.919,86479.0
2016-09-22 13:00:00,47.65,47.67,47.59,47.59,233721.0,39.9274,39.9442,39.8771,39.8771,233721.0
2016-09-22 13:30:00,47.59,47.67,47.59,47.63,105742.0,39.8771,39.9442,39.8771,39.9107,105742.0
2016-09-22 14:00:00,47.62,47.65,47.47,47.5,212249.0,39.9023,39.9274,39.7766,39.8017,212249.0
2016-09-22 14:30:00,47.5,47.57,47.43,47.55,120501.0,39.8017,39.8604,39.7431,39.8436,120501.0
2016-09-22 15:00:00,47.55,47.58,47.53,47.55,203545.0,39.8436,39.8688,39.8269,39.8436,203545.0
2016-09-22 15:30:00,47.55,47.62,47.55,47.55,623910.0,39.8436,39.9023,39.8436,39.8436,623910.0
2016-09-23 09:30:00,47.39,47.55,47.39,47.51,276839.0,39.7096,39.8436,39.7096,39.8101,276839.0
2016-09-23 10:00:00,47.5,47.62,47.48,47.58,389122.0,39.8017,39.9023,39.785,39.8688,389122.0
2016-09-23 10:30:00,47.59,47.59,47.47,47.5,82854.0,39.8771,39.8771,39.7766,39.8017,82854.0
2016-09-23 11:00:00,47.5,47.55,47.45,47.47,182216.0,39.8017,39.8436,39.7598,39.7766,182216.0
2016-09-23 11:30:00,47.47,47.55,47.46,47.48,137337.0,39.7766,39.8436,39.7682,39.785,137337.0
2016-09-23 12:00:00,47.47,47.49,47.43,47.48,318133.0,39.7766,39.7934,39.7431,39.785,318133.0
2016-09-23 12:30:00,47.47,47.48,47.4,47.45,67866.0,39.7766,39.785,39.7179,39.7598,67866.0
2016-09-23 13:00:00,47.44,47.44,47.36,47.41,133288.0,39.7515,39.7515,39.6844,39.7263,133288.0
2016-09-23 13:30:00,47.41,47.41,47.31,47.32,184217.0,39.7263,39.7263,39.6425,39.6509,184217.0
2016-09-23 14:00:00,47.31,47.35,47.3,47.35,264977.0,39.6425,39.676,39.6341,39.676,264977.0
2016-09-23 14:30:00,47.34,47.42,47.32,47.41,114541.0,39.6677,39.7347,39.6509,39.7263,114541.0
2016-09-23 15:00:00,47.41,47.45,47.37,47.42,151384.0,39.7263,39.7598,39.6928,39.7347,151384.0
2016-09-23 15:30:00,47.43,47.47,47.31,47.33,1301170.0,39.7431,39.7766,39.6425,39.6593,1301170.0
2016-09-26 09:30:00,47.28,47.35,47.18,47.27,552067.0,39.6174,39.676,39.5336,39.609,552067.0
2016-09-26 10:00:00,47.27,47.41,47.25,47.28,356359.0,39.609,39.7263,39.5922,39.6174,356359.0
2016-09-26 10:30:00,47.29,47.35,47.29,47.3,186112.0,39.6258,39.676,39.6258,39.6341,186112.0
2016-09-26 11:00:00,47.3,47.35,47.21,47.23,301902.0,39.6341,39.676,39.5587,39.5755,301902.0
2016-09-26 11:30:00,47.23,47.3,47.18,47.24,409006.0,39.5755,39.6341,39.5336,39.5839,409006.0
2016-09-26 12:00:00,47.24,47.29,47.19,47.25,98894.0,39.5839,39.6258,39.542,39.5922,98894.0
2016-09-26 12:30:00,47.26,47.28,47.19,47.26,221695.0,39.6006,39.6174,39.542,39.6006,221695.0
2016-09-26 13:00:00,47.25,47.27,47.17,47.18,116821.0,39.5922,39.609,39.5252,39.5336,116821.0
2016-09-26 13:30:00,47.18,47.24,47.17,47.22,133687.0,39.5336,39.5839,39.5252,39.5671,133687.0
2016-09-26 14:00:00,47.22,47.25,47.18,47.21,153694.0,39.5671,39.5922,39.5336,39.5587,153694.0
2016-09-26 14:30:00,47.21,47.21,47.1,47.11,198524.0,39.5587,39.5587,39.4666,39.4749,198524.0
2016-09-26 15:00:00,47.11,47.18,47.1,47.17,399952.0,39.4749,39.5336,39.4666,39.5252,399952.0
2016-09-26 15:30:00,47.16,47.2,47.03,47.09,518548.0,39.5168,39.5504,39.4079,39.4582,518548.0
2016-09-27 09:30:00,46.93,47.09,46.85,47.08,453284.0,39.3241,39.4582,39.2571,39.4498,453284.0
2016-09-27 10:00:00,47.09,47.2,47.04,47.07,273585.0,39.4582,39.5504,39.4163,39.4414,273585.0
2016-09-27 10:30:00,47.07,47.08,46.91,46.94,203815.0,39.4414,39.4498,39.3074,39.3325,203815.0
2016-09-27 11:00:00,46.95,47.01,46.89,47.0,178688.0,39.3409,39.3911,39.2906,39.3828,178688.0
2016-09-27 11:30:00,47.0,47.06,46.95,47.0,187697.0,39.3828,39.433,39.3409,39.3828,187697.0
2016-09-27 12:00:00,46.99,47.2,46.97,47.15,258410.0,39.3744,39.5504,39.3576,39.5085,258410.0
2016-09-27 12:30:00,47.16,47.21,47.13,47.2,185248.0,39.5168,39.5587,39.4917,39.5504,185248.0
2016-09-27 13:00:00,47.2,47.21,47.15,47.2,160105.0,39.5504,39.5587,39.5085,39.5504,160105.0
2016-09-27 13:30:00,47.21,47.24,47.16,47.17,124473.0,39.5587,39.5839,39.5168,39.5252,124473.0
2016-09-27 14:00:00,47.18,47.23,47.15,47.21,131340.0,39.5336,39.5755,39.5085,39.5587,131340.0
2016-09-27 14:30:00,47.21,47.23,47.17,47.22,147423.0,39.5587,39.5755,39.5252,39.5671,147423.0
2016-09-27 15:00:00,47.22,47.24,47.19,47.21,206865.0,39.5671,39.5839,39.542,39.5587,206865.0
2016-09-27 15:30:00,47.21,47.27,47.18,47.25,655821.0,39.5587,39.609,39.5336,39.5922,655821.0
2016-09-28 09:30:00,47.34,47.62,47.34,47.47,586080.0,39.6677,39.9023,39.6677,39.7766,586080.0
2016-09-28 10:00:00,47.48,47.51,47.34,47.39,259360.0,39.785,39.8101,39.6677,39.7096,259360.0
2016-09-28 10:30:00,47.39,47.42,47.19,47.23,152571.0,39.7096,39.7347,39.542,39.5755,152571.0
2016-09-28 11:00:00,47.23,47.23,47.12,47.18,348573.0,39.5755,39.5755,39.4833,39.5336,348573.0
2016-09-28 11:30:00,47.18,47.29,47.15,47.26,143163.0,39.5336,39.6258,39.5085,39.6006,143163.0
2016-09-28 12:00:00,47.27,47.32,47.21,47.25,125803.0,39.609,39.6509,39.5587,39.5922,125803.0
2016-09-28 12:30:00,47.26,47.27,47.18,47.23,78572.0,39.6006,39.609,39.5336,39.5755,78572.0
2016-09-28 13:00:00,47.23,47.3,47.2,47.29,102550.0,39.5755,39.6341,39.5504,39.6258,102550.0
2016-09-28 13:30:00,47.3,47.37,47.29,47.3,324272.0,39.6341,39.6928,39.6258,39.6341,324272.0
2016-09-28 14:00:00,47.31,47.69,47.31,47.66,424196.0,39.6425,39.9609,39.6425,39.9358,424196.0
2016-09-28 14:30:00,47.66,47.7,47.59,47.66,646739.0,39.9358,39.9693,39.8771,39.9358,646739.0
2016-09-28 15:00:00,47.66,47.67,47.6,47.61,187523.0,39.9358,39.9442,39.8855,39.8939,187523.0
2016-09-28 15:30:00,47.62,47.82,47.59,47.8,957387.0,39.9023,40.0699,39.8771,40.0531,957387.0
2016-09-29 09:30:00,47.64,47.85,47.58,47.78,425647.0,39.919,40.095,39.8688,40.0364,425647.0
2016-09-29 10:00:00,47.78,47.89,47.69,47.84,669747.0,40.0364,40.1285,39.9609,40.0866,669747.0
2016-09-29 10:30:00,47.85,47.85,47.72,47.72,136149.0,40.095,40.095,39.9861,39.9861,136149.0
2016-09-29 11:00:00,47.73,47.74,47.6,47.68,294154.0,39.9945,40.0028,39.8855,39.9526,294154.0
2016-09-29 11:30:00,47.67,47.79,47.67,47.78,198503.0,39.9442,40.0447,39.9442,40.0364,198503.0
2016-09-29 12:00:00,47.78,47.9,47.74,47.85,363750.0,40.0364,40.1369,40.0028,40.095,363750.0
2016-09-29 12:30:00,47.84,47.85,47.41,47.49,237843.0,40.0866,40.095,39.7263,39.7934,237843.0
2016-09-29 13:00:00,47.49,47.55,47.38,47.5,379051.0,39.7934,39.8436,39.7012,39.8017,379051.0
2016-09-29 13:30:00,47.5,47.53,47.25,47.3,303301.0,39.8017,39.8269,39.5922,39.6341,303301.0
2016-09-29 14:00:00,47.29,47.58,47.26,47.57,198745.0,39.6258,39.8688,39.6006,39.8604,198745.0
2016-09-29 14:30:00,47.57,47.68,47.52,47.54,295642.0,39.8604,39.9526,39.8185,39.8352,295642.0
2016-09-29 15:00:00,47.53,47.58,47.41,47.53,226717.0,39.8269,39.8688,39.7263,39.8269,226717.0
2016-09-29 15:30:00,47.53,47.57,47.4,47.41,657167.0,39.8269,39.8604,39.7179,39.7263,657167.0
2016-09-30 09:30:00,47.69,47.89,47.54,47.59,327849.0,39.9609,40.1285,39.8352,39.8771,327849.0
2016-09-30 10:00:00,47.6,47.67,47.56,47.67,625425.0,39.8855,39.9442,39.852,39.9442,625425.0
2016-09-30 10:30:00,47.68,47.71,47.63,47.69,111675.0,39.9526,39.9777,39.9107,39.9609,111675.0
2016-09-30 11:00:00,47.69,47.88,47.68,47.81,497754.0,39.9609,40.1201,39.9526,40.0615,497754.0
2016-09-30 11:30:00,47.81,47.85,47.77,47.82,163033.0,40.0615,40.095,40.028,40.0699,163033.0
2016-09-30 12:00:00,47.81,47.91,47.81,47.9,261150.0,40.0615,40.1453,40.0615,40.1369,261150.0
2016-09-30 12:30:00,47.9,47.92,47.82,47.83,137381.0,40.1369,40.1537,40.0699,40.0782,137381.0
2016-09-30 13:00:00,47.83,47.86,47.76,47.77,410191.0,40.0782,40.1034,40.0196,40.028,410191.0
2016-09-30 13:30:00,47.77,47.85,47.74,47.85,192057.0,40.028,40.095,40.0028,40.095,192057.0
2016-09-30 14:00:00,47.84,47.86,47.81,47.84,106637.0,40.0866,40.1034,40.0615,40.0866,106637.0
2016-09-30 14:30:00,47.84,47.87,47.82,47.84,249197.0,40.0866,40.1118,40.0699,40.0866,249197.0
2016-09-30 15:00:00,47.84,47.9,47.84,47.87,183699.0,40.0866,40.1369,40.0866,40.1118,183699.0
2016-09-30 15:30:00,47.87,47.9,47.73,47.75,920346.0,40.1118,40.1369,39.9945,40.0112,920346.0
2016-10-03 09:30:00,47.78,47.89,47.66,47.78,867202.0,40.0364,40.1285,39.9358,40.0364,867202.0
2016-10-03 10:00:00,47.79,47.91,47.69,47.72,1186981.0,40.0447,40.1453,39.9609,39.9861,1186981.0
2016-10-03 10:30:00,47.72,47.84,47.71,47.8,726987.0,39.9861,40.0866,39.9777,40.0531,726987.0
2016-10-03 11:00:00,47.8,47.8,47.72,47.76,692160.0,40.0531,40.0531,39.9861,40.0196,692160.0
2016-10-03 11:30:00,47.75,47.79,47.68,47.74,492293.0,40.0112,40.0447,39.9526,40.0028,492293.0
2016-10-03 12:00:00,47.74,47.87,47.74,47.8,460121.0,40.0028,40.1118,40.0028,40.0531,460121.0
2016-10-03 12:30:00,47.81,47.87,47.75,47.86,210186.0,40.0615,40.1118,40.0112,40.1034,210186.0
2016-10-03 13:00:00,47.86,47.88,47.78,47.82,900077.0,40.1034,40.1201,40.0364,40.0699,900077.0
2016-10-03 13:30:00,47.82,47.85,47.75,47.81,259804.0,40.0699,40.095,40.0112,40.0615,259804.0
2016-10-03 14:00:00,47.81,47.84,47.71,47.74,278298.0,40.0615,40.0866,39.9777,40.0028,278298.0
2016-10-03 14:30:00,47.73,47.76,47.63,47.7,294937.0,39.9945,40.0196,39.9107,39.9693,294937.0
2016-10-03 15:00:00,47.69,47.72,47.65,47.7,416694.0,39.9609,39.9861,39.9274,39.9693,416694.0
2016-10-03 15:30:00,47.69,47.79,47.69,47.72,975462.0,39.9609,40.0447,39.9609,39.9861,975462.0
2016-10-04 09:30:00,47.76,47.85,47.68,47.73,724345.0,40.0196,40.095,39.9526,39.9945,724345.0
2016-10-04 10:00:00,47.74,47.76,47.51,47.65,521597.0,40.0028,40.0196,39.8101,39.9274,521597.0
2016-10-04 10:30:00,47.66,47.74,47.56,47.59,188957.0,39.9358,40.0028,39.852,39.8771,188957.0
2016-10-04 11:00:00,47.59,47.6,47.34,47.45,561151.0,39.8771,39.8855,39.6677,39.7598,561151.0
2016-10-04 11:30:00,47.45,47.6,47.38,47.42,538415.0,39.7598,39.8855,39.7012,39.7347,538415.0
2016-10-04 12:00:00,47.4,47.47,47.35,47.43,165812.0,39.7179,39.7766,39.676,39.7431,165812.0
2016-10-04 12:30:00,47.42,47.46,47.29,47.3,163472.0,39.7347,39.7682,39.6258,39.6341,163472.0
2016-10-04 13:00:00,47.29,47.31,47.03,47.09,444013.0,39.6258,39.6425,39.4079,39.4582,444013.0
2016-10-04 13:30:00,47.09,47.16,47.07,47.08,168503.0,39.4582,39.5168,39.4414,39.4498,168503.0
2016-10-04 14:00:00,47.08,47.14,47.06,47.09,332201.0,39.4498,39.5001,39.433,39.4582,332201.0
2016-10-04 14:30:00,47.09,47.14,46.97,46.98,277758.0,39.4582,39.5001,39.3576,39.366,277758.0
2016-10-04 15:00:00,46.98,47.1,46.96,47.09,697954.0,39.366,39.4666,39.3492,39.4582,697954.0
2016-10-04 15:30:00,47.09,47.14,47.01,47.05,755514.0,39.4582,39.5001,39.3911,39.4247,755514.0
2016-10-05 09:30:00,47.13,47.44,47.13,47.39,486992.0,39.4917,39.7515,39.4917,39.7096,486992.0
2016-10-05 10:00:00,47.39,47.41,47.23,47.35,256023.0,39.7096,39.7263,39.5755,39.676,256023.0
2016-10-05 10:30:00,47.35,47.43,47.28,47.43,193706.0,39.676,39.7431,39.6174,39.7431,193706.0
2016-10-05 11:00:00,47.42,47.48,47.4,47.46,120744.0,39.7347,39.785,39.7179,39.7682,120744.0
2016-10-05 11:30:00,47.46,47.48,47.42,47.46,150750.0,39.7682,39.785,39.7347,39.7682,150750.0
2016-10-05 12:00:00,47.47,47.55,47.46,47.54,120859.0,39.7766,39.8436,39.7682,39.8352,120859.0
2016-10-05 12:30:00,47.54,47.57,47.48,47.49,161875.0,39.8352,39.8604,39.785,39.7934,161875.0
2016-10-05 13:00:00,47.48,47.51,47.4,47.41,371662.0,39.785,39.8101,39.7179,39.7263,371662.0
2016-10-05 13:30:00,47.41,47.45,47.38,47.39,356689.0,39.7263,39.7598,39.7012,39.7096,356689.0
2016-10-05 14:00:00,47.39,47.45,47.34,47.34,457198.0,39.7096,39.7598,39.6677,39.6677,457198.0
2016-10-05 14:30:00,47.33,47.41,47.33,47.4,370670.0,39.6593,39.7263,39.6593,39.7179,370670.0
2016-10-05 15:00:00,47.39,47.46,47.31,47.33,773093.0,39.7096,39.7682,39.6425,39.6593,773093.0
2016-10-05 15:30:00,47.33,47.41,47.32,47.38,823016.0,39.6593,39.7263,39.6509,39.7012,823016.0
2016-10-06 09:30:00,47.25,47.41,47.18,47.33,740171.0,39.5922,39.7263,39.5336,39.6593,740171.0
2016-10-06 10:00:00,47.33,47.39,47.28,47.3,151269.0,39.6593,39.7096,39.6174,39.6341,151269.0
2016-10-06 10:30:00,47.3,47.42,47.27,47.4,152773.0,39.6341,39.7347,39.609,39.7179,152773.0
2016-10-06 11:00:00,47.4,47.49,47.35,47.48,182089.0,39.7179,39.7934,39.676,39.785,182089.0
2016-10-06 11:30:00,47.49,47.64,47.46,47.55,694804.0,39.7934,39.919,39.7682,39.8436,694804.0
2016-10-06 12:00:00,47.55,47.61,47.52,47.58,622471.0,39.8436,39.8939,39.8185,39.8688,622471.0
2016-10-06 12:30:00,47.58,47.66,47.55,47.63,164618.0,39.8688,39.9358,39.8436,39.9107,164618.0
2016-10-06 13:00:00,47.63,47.63,47.57,47.6,136313.0,39.9107,39.9107,39.8604,39.8855,136313.0
2016-10-06 13:30:00,47.59,47.67,47.59,47.65,156040.0,39.8771,39.9442,39.8771,39.9274,156040.0
2016-10-06 14:00:00,47.65,47.73,47.64,47.71,417804.0,39.9274,39.9945,39.919,39.9777,417804.0
2016-10-06 14:30:00,47.71,47.74,47.69,47.7,185811.0,39.9777,40.0028,39.9609,39.9693,185811.0
2016-10-06 15:00:00,47.7,47.74,47.69,47.71,300185.0,39.9693,40.0028,39.9609,39.9777,300185.0
2016-10-06 15:30:00,47.71,47.78,47.68,47.74,1045152.0,39.9777,40.0364,39.9526,40.0028,1045152.0
2016-10-07 09:30:00,47.81,47.81,47.18,47.19,1111687.0,40.0615,40.0615,39.5336,39.542,1111687.0
2016-10-07 10:00:00,47.21,47.23,47.1,47.12,423551.0,39.5587,39.5755,39.4666,39.4833,423551.0
2016-10-07 10:30:00,47.12,47.13,47.01,47.05,630177.0,39.4833,39.4917,39.3911,39.4247,630177.0
2016-10-07 11:00:00,47.04,47.07,46.93,46.97,345277.0,39.4163,39.4414,39.3241,39.3576,345277.0
2016-10-07 11:30:00,46.97,46.98,46.7,46.8,454435.0,39.3576,39.366,39.1314,39.2152,454435.0
2016-10-07 12:00:00,46.8,46.89,46.75,46.8,226335.0,39.2152,39.2906,39.1733,39.2152,226335.0
2016-10-07 12:30:00,46.8,46.85,46.73,46.82,495491.0,39.2152,39.2571,39.1565,39.2319,495491.0
2016-10-07 13:00:00,46.81,46.91,46.75,46.9,168736.0,39.2236,39.3074,39.1733,39.299,168736.0
2016-10-07 13:30:00,46.91,47.04,46.9,47.0,100594.0,39.3074,39.4163,39.299,39.3828,100594.0
2016-10-07 14:00:00,47.0,47.03,46.93,46.96,127502.0,39.3828,39.4079,39.3241,39.3492,127502.0
2016-10-07 14:30:00,46.97,47.05,46.97,46.99,104268.0,39.3576,39.4247,39.3576,39.3744,104268.0
2016-10-07 15:00:00,46.99,47.02,46.96,46.98,192400.0,39.3744,39.3995,39.3492,39.366,192400.0
2016-10-07 15:30:00,46.98,47.0,46.87,46.88,840091.0,39.366,39.3828,39.2738,39.2822,840091.0
2016-10-10 09:30:00,47.14,47.48,47.14,47.35,444499.0,39.5001,39.785,39.5001,39.676,444499.0
2016-10-10 10:00:00,47.35,47.41,47.31,47.36,125766.0,39.676,39.7263,39.6425,39.6844,125766.0
2016-10-10 10:30:00,47.36,47.39,47.33,47.38,74079.0,39.6844,39.7096,39.6593,39.7012,74079.0
2016-10-10 11:00:00,47.38,47.38,47.3,47.31,309949.0,39.7012,39.7012,39.6341,39.6425,309949.0
2016-10-10 11:30:00,47.32,47.32,47.19,47.2,276545.0,39.6509,39.6509,39.542,39.5504,276545.0
2016-10-10 12:00:00,47.2,47.21,47.11,47.16,245493.0,39.5504,39.5587,39.4749,39.5168,245493.0
2016-10-10 12:30:00,47.16,47.17,47.11,47.13,87065.0,39.5168,39.5252,39.4749,39.4917,87065.0
2016-10-10 13:00:00,47.12,47.16,47.1,47.12,93981.0,39.4833,39.5168,39.4666,39.4833,93981.0
2016-10-10 13:30:00,47.11,47.12,47.06,47.08,76858.0,39.4749,39.4833,39.433,39.4498,76858.0
2016-10-10 14:00:00,47.08,47.09,47.04,47.08,193705.0,39.4498,39.4582,39.4163,39.4498,193705.0
2016-10-10 14:30:00,47.07,47.14,47.07,47.14,95655.0,39.4414,39.5001,39.4414,39.5001,95655.0
2016-10-10 15:00:00,47.14,47.17,47.12,47.16,282063.0,39.5001,39.5252,39.4833,39.5168,282063.0
2016-10-10 15:30:00,47.15,47.15,47.08,47.11,540493.0,39.5085,39.5085,39.4498,39.4749,540493.0
2016-10-11 09:30:00,46.81,46.86,46.56,46.59,1260462.0,39.2236,39.2655,39.0141,39.0392,1260462.0
2016-10-11 10:00:00,46.6,46.62,46.44,46.48,643905.0,39.0476,39.0644,38.9135,38.947,643905.0
2016-10-11 10:30:00,46.48,46.56,46.41,46.41,856293.0,38.947,39.0141,38.8884,38.8884,856293.0
2016-10-11 11:00:00,46.42,46.51,46.35,46.41,1134051.0,38.8968,38.9722,38.8381,38.8884,1134051.0
2016-10-11 11:30:00,46.4,46.48,46.4,46.47,963829.0,38.88,38.947,38.88,38.9387,963829.0
2016-10-11 12:00:00,46.47,46.52,46.44,46.49,367767.0,38.9387,38.9806,38.9135,38.9554,367767.0
2016-10-11 12:30:00,46.5,46.6,46.46,46.53,425479.0,38.9638,39.0476,38.9303,38.9889,425479.0
2016-10-11 13:00:00,46.53,46.53,46.35,46.42,697209.0,38.9889,38.9889,38.8381,38.8968,697209.0
2016-10-11 13:30:00,46.42,46.44,46.3,46.31,1092497.0,38.8968,38.9135,38.7962,38.8046,1092497.0
2016-10-11 14:00:00,46.32,46.33,46.2,46.29,636170.0,38.813,38.8214,38.7124,38.7878,636170.0
2016-10-11 14:30:00,46.29,46.38,46.25,46.34,547309.0,38.7878,38.8632,38.7543,38.8297,547309.0
2016-10-11 15:00:00,46.33,46.47,46.31,46.42,508540.0,38.8214,38.9387,38.8046,38.8968,508540.0
2016-10-11 15:30:00,46.43,46.53,46.41,46.51,1649277.0,38.9051,38.9889,38.8884,38.9722,1649277.0
2016-10-12 09:30:00,46.54,46.58,46.29,46.46,607311.0,38.9973,39.0308,38.7878,38.9303,607311.0
2016-10-12 10:00:00,46.46,46.5,46.39,46.44,204087.0,38.9303,38.9638,38.8716,38.9135,204087.0
2016-10-12 10:30:00,46.44,46.45,46.18,46.21,166163.0,38.9135,38.9219,38.6957,38.7208,166163.0
2016-10-12 11:00:00,46.22,46.32,46.21,46.31,626044.0,38.7292,38.813,38.7208,38.8046,626044.0
2016-10-12 11:30:00,46.31,46.39,46.3,46.32,167997.0,38.8046,38.8716,38.7962,38.813,167997.0
2016-10-12 12:00:00,46.32,46.41,46.32,46.4,91205.0,38.813,38.8884,38.813,38.88,91205.0
2016-10-12 12:30:00,46.4,46.43,46.36,46.37,103287.0,38.88,38.9051,38.8465,38.8549,103287.0
2016-10-12 13:00:00,46.37,46.4,46.34,46.39,102318.0,38.8549,38.88,38.8297,38.8716,102318.0
2016-10-12 13:30:00,46.39,46.4,46.36,46.39,71946.0,38.8716,38.88,38.8465,38.8716,71946.0
2016-10-12 14:00:00,46.39,46.51,46.35,46.42,275658.0,38.8716,38.9722,38.8381,38.8968,275658.0
2016-10-12 14:30:00,46.42,46.47,46.41,46.41,110695.0,38.8968,38.9387,38.8884,38.8884,110695.0
2016-10-12 15:00:00,46.41,46.46,46.38,46.39,184739.0,38.8884,38.9303,38.8632,38.8716,184739.0
2016-10-12 15:30:00,46.39,46.44,46.34,46.4,927320.0,38.8716,38.9135,38.8297,38.88,927320.0
2016-10-13 09:30:00,45.91,45.95,45.58,45.64,634064.0,38.4694,38.5029,38.1929,38.2432,634064.0
2016-10-13 10:00:00,45.65,45.7,45.56,45.62,288763.0,38.2516,38.2935,38.1761,38.2264,288763.0
2016-10-13 10:30:00,45.63,45.76,45.59,45.69,612032.0,38.2348,38.3437,38.2013,38.2851,612032.0
2016-10-13 11:00:00,45.69,45.78,45.61,45.77,285430.0,38.2851,38.3605,38.218,38.3521,285430.0
2016-10-13 11:30:00,45.78,45.87,45.77,45.79,434325.0,38.3605,38.4359,38.3521,38.3689,434325.0
2016-10-13 12:00:00,45.79,45.86,45.75,45.84,129696.0,38.3689,38.4275,38.3354,38.4108,129696.0
2016-10-13 12:30:00,45.84,45.99,45.83,45.95,127385.0,38.4108,38.5365,38.4024,38.5029,127385.0
2016-10-13 13:00:00,45.96,45.99,45.93,45.98,86050.0,38.5113,38.5365,38.4862,38.5281,86050.0
2016-10-13 13:30:00,45.98,46.16,45.95,46.15,203453.0,38.5281,38.6789,38.5029,38.6705,203453.0
2016-10-13 14:00:00,46.14,46.21,46.13,46.16,228449.0,38.6621,38.7208,38.6538,38.6789,228449.0
2016-10-13 14:30:00,46.17,46.27,46.17,46.23,256050.0,38.6873,38.7711,38.6873,38.7376,256050.0
2016-10-13 15:00:00,46.23,46.24,46.15,46.17,283948.0,38.7376,38.7459,38.6705,38.6873,283948.0
2016-10-13 15:30:00,46.18,46.28,46.11,46.17,1055418.0,38.6957,38.7795,38.637,38.6873,1055418.0
2016-10-14 09:30:00,46.37,46.65,46.31,46.52,329056.0,38.8549,39.0895,38.8046,38.9806,329056.0
2016-10-14 10:00:00,46.51,46.62,46.45,46.52,260670.0,38.9722,39.0644,38.9219,38.9806,260670.0
2016-10-14 10:30:00,46.52,46.62,46.49,46.52,274110.0,38.9806,39.0644,38.9554,38.9806,274110.0
2016-10-14 11:00:00,46.51,46.51,46.35,46.36,568880.0,38.9722,38.9722,38.8381,38.8465,568880.0
2016-10-14 11:30:00,46.35,46.4,46.27,46.29,440097.0,38.8381,38.88,38.7711,38.7878,440097.0
2016-10-14 12:00:00,46.28,46.38,46.27,46.37,332974.0,38.7795,38.8632,38.7711,38.8549,332974.0
2016-10-14 12:30:00,46.37,46.41,46.33,46.38,122186.0,38.8549,38.8884,38.8214,38.8632,122186.0
2016-10-14 13:00:00,46.37,46.43,46.31,46.39,540957.0,38.8549,38.9051,38.8046,38.8716,540957.0
2016-10-14 13:30:00,46.39,46.51,46.37,46.39,227944.0,38.8716,38.9722,38.8549,38.8716,227944.0
2016-10-14 14:00:00,46.39,46.46,46.35,46.45,254691.0,38.8716,38.9303,38.8381,38.9219,254691.0
2016-10-14 14:30:00,46.46,46.47,46.32,46.33,189703.0,38.9303,38.9387,38.813,38.8214,189703.0
2016-10-14 15:00:00,46.33,46.4,46.33,46.38,226251.0,38.8214,38.88,38.8214,38.8632,226251.0
2016-10-14 15:30:00,46.38,46.47,46.33,46.33,849819.0,38.8632,38.9387,38.8214,38.8214,849819.0
2016-10-17 09:30:00,46.34,46.53,46.27,46.34,528554.0,38.8297,38.9889,38.7711,38.8297,528554.0
2016-10-17 10:00:00,46.35,46.51,46.32,46.49,271889.0,38.8381,38.9722,38.813,38.9554,271889.0
2016-10-17 10:30:00,46.49,46.51,46.38,46.42,336640.0,38.9554,38.9722,38.8632,38.8968,336640.0
2016-10-17 11:00:00,46.43,46.44,46.36,46.39,180807.0,38.9051,38.9135,38.8465,38.8716,180807.0
2016-10-17 11:30:00,46.39,46.5,46.39,46.49,153117.0,38.8716,38.9638,38.8716,38.9554,153117.0
2016-10-17 12:00:00,46.49,46.5,46.45,46.46,213330.0,38.9554,38.9638,38.9219,38.9303,213330.0
2016-10-17 12:30:00,46.45,46.49,46.42,46.47,54144.0,38.9219,38.9554,38.8968,38.9387,54144.0
2016-10-17 13:00:00,46.46,46.48,46.35,46.37,102340.0,38.9303,38.947,38.8381,38.8549,102340.0
2016-10-17 13:30:00,46.36,46.42,46.34,46.35,68296.0,38.8465,38.8968,38.8297,38.8381,68296.0
2016-10-17 14:00:00,46.36,46.39,46.33,46.34,99705.0,38.8465,38.8716,38.8214,38.8297,99705.0
2016-10-17 14:30:00,46.35,46.4,46.32,46.39,130580.0,38.8381,38.88,38.813,38.8716,130580.0
2016-10-17 15:00:00,46.39,46.39,46.33,46.35,99390.0,38.8716,38.8716,38.8214,38.8381,99390.0
2016-10-17 15:30:00,46.35,46.38,46.32,46.37,712340.0,38.8381,38.8632,38.813,38.8549,712340.0
2016-10-18 09:30:00,46.76,46.91,46.65,46.72,462141.0,39.1817,39.3074,39.0895,39.1481,462141.0
2016-10-18 10:00:00,46.71,46.75,46.62,46.63,193927.0,39.1398,39.1733,39.0644,39.0727,193927.0
2016-10-18 10:30:00,46.64,46.68,46.62,46.65,113854.0,39.0811,39.1146,39.0644,39.0895,113854.0
2016-10-18 11:00:00,46.66,46.74,46.66,46.72,261230.0,39.0979,39.1649,39.0979,39.1481,261230.0
2016-10-18 11:30:00,46.73,46.79,46.68,46.78,75107.0,39.1565,39.2068,39.1146,39.1984,75107.0
2016-10-18 12:00:00,46.79,46.8,46.75,46.78,54963.0,39.2068,39.2152,39.1733,39.1984,54963.0
2016-10-18 12:30:00,46.78,46.8,46.74,46.8,94939.0,39.1984,39.2152,39.1649,39.2152,94939.0
2016-10-18 13:00:00,46.8,46.84,46.79,46.8,94096.0,39.2152,39.2487,39.2068,39.2152,94096.0
2016-10-18 13:30:00,46.8,46.82,46.77,46.8,98086.0,39.2152,39.2319,39.19,39.2152,98086.0
2016-10-18 14:00:00,46.8,46.86,46.78,46.86,84821.0,39.2152,39.2655,39.1984,39.2655,84821.0
2016-10-18 14:30:00,46.86,46.92,46.86,46.92,170159.0,39.2655,39.3157,39.2655,39.3157,170159.0
2016-10-18 15:00:00,46.92,46.92,46.82,46.83,86465.0,39.3157,39.3157,39.2319,39.2403,86465.0
2016-10-18 15:30:00,46.82,46.87,46.79,46.8,788472.0,39.2319,39.2738,39.2068,39.2152,788472.0
2016-10-19 09:30:00,46.89,46.97,46.75,46.79,302409.0,39.2906,39.3576,39.1733,39.2068,302409.0
2016-10-19 10:00:00,46.79,46.79,46.71,46.77,117118.0,39.2068,39.2068,39.1398,39.19,117118.0
2016-10-19 10:30:00,46.77,46.93,46.77,46.93,93480.0,39.19,39.3241,39.19,39.3241,93480.0
2016-10-19 11:00:00,46.93,47.01,46.93,47.0,207438.0,39.3241,39.3911,39.3241,39.3828,207438.0
2016-10-19 11:30:00,47.01,47.1,47.0,47.1,120057.0,39.3911,39.4666,39.3828,39.4666,120057.0
2016-10-19 12:00:00,47.1,47.16,47.08,47.15,89678.0,39.4666,39.5168,39.4498,39.5085,89678.0
2016-10-19 12:30:00,47.15,47.17,47.12,47.14,86575.0,39.5085,39.5252,39.4833,39.5001,86575.0
2016-10-19 13:00:00,47.15,47.2,47.14,47.19,121199.0,39.5085,39.5504,39.5001,39.542,121199.0
2016-10-19 13:30:00,47.19,47.19,47.14,47.16,134858.0,39.542,39.542,39.5001,39.5168,134858.0
2016-10-19 14:00:00,47.16,47.19,47.11,47.12,103161.0,39.5168,39.542,39.4749,39.4833,103161.0
2016-10-19 14:30:00,47.12,47.15,47.1,47.15,118580.0,39.4833,39.5085,39.4666,39.5085,118580.0
2016-10-19 15:00:00,47.15,47.18,47.14,47.16,137777.0,39.5085,39.5336,39.5001,39.5168,137777.0
2016-10-19 15:30:00,47.16,47.2,47.13,47.14,788354.0,39.5168,39.5504,39.4917,39.5001,788354.0
2016-10-20 09:30:00,47.06,47.06,46.78,47.01,432322.0,39.433,39.433,39.1984,39.3911,432322.0
2016-10-20 10:00:00,47.01,47.09,46.89,46.93,144305.0,39.3911,39.4582,39.2906,39.3241,144305.0
2016-10-20 10:30:00,46.92,46.92,46.75,46.84,133764.0,39.3157,39.3157,39.1733,39.2487,133764.0
2016-10-20 11:00:00,46.85,47.05,46.81,46.99,138444.0,39.2571,39.4247,39.2236,39.3744,138444.0
2016-10-20 11:30:00,47.0,47.13,46.96,47.13,86852.0,39.3828,39.4917,39.3492,39.4917,86852.0
2016-10-20 12:00:00,47.14,47.19,47.1,47.11,125111.0,39.5001,39.542,39.4666,39.4749,125111.0
2016-10-20 12:30:00,47.11,47.21,47.1,47.14,91926.0,39.4749,39.5587,39.4666,39.5001,91926.0
2016-10-20 13:00:00,47.14,47.24,47.13,47.2,111592.0,39.5001,39.5839,39.4917,39.5504,111592.0
2016-10-20 13:30:00,47.2,47.21,47.06,47.11,88517.0,39.5504,39.5587,39.433,39.4749,88517.0
2016-10-20 14:00:00,47.11,47.13,47.08,47.13,126731.0,39.4749,39.4917,39.4498,39.4917,126731.0
2016-10-20 14:30:00,47.14,47.18,47.1,47.14,150855.0,39.5001,39.5336,39.4666,39.5001,150855.0
2016-10-20 15:00:00,47.15,47.19,47.12,47.12,184483.0,39.5085,39.542,39.4833,39.4833,184483.0
2016-10-20 15:30:00,47.13,47.18,47.09,47.1,659227.0,39.4917,39.5336,39.4582,39.4666,659227.0
2016-10-21 09:30:00,46.7,46.79,46.6,46.76,441807.0,39.1314,39.2068,39.0476,39.1817,441807.0
2016-10-21 10:00:00,46.76,46.86,46.71,46.86,131783.0,39.1817,39.2655,39.1398,39.2655,131783.0
2016-10-21 10:30:00,46.86,46.96,46.86,46.94,140274.0,39.2655,39.3492,39.2655,39.3325,140274.0
2016-10-21 11:00:00,46.94,46.95,46.85,46.89,147771.0,39.3325,39.3409,39.2571,39.2906,147771.0
2016-10-21 11:30:00,46.88,47.03,46.86,46.93,144605.0,39.2822,39.4079,39.2655,39.3241,144605.0
2016-10-21 12:00:00,46.94,46.96,46.89,46.95,103389.0,39.3325,39.3492,39.2906,39.3409,103389.0
2016-10-21 12:30:00,46.95,46.98,46.92,46.94,103085.0,39.3409,39.366,39.3157,39.3325,103085.0
2016-10-21 13:00:00,46.94,46.96,46.89,46.92,109878.0,39.3325,39.3492,39.2906,39.3157,109878.0
2016-10-21 13:30:00,46.91,47.01,46.87,47.0,137684.0,39.3074,39.3911,39.2738,39.3828,137684.0
2016-10-21 14:00:00,47.01,47.02,46.96,47.01,98725.0,39.3911,39.3995,39.3492,39.3911,98725.0
2016-10-21 14:30:00,47.02,47.05,47.0,47.04,230920.0,39.3995,39.4247,39.3828,39.4163,230920.0
2016-10-21 15:00:00,47.04,47.07,47.02,47.04,184973.0,39.4163,39.4414,39.3995,39.4163,184973.0
2016-10-21 15:30:00,47.04,47.09,47.01,47.06,611480.0,39.4163,39.4582,39.3911,39.433,611480.0
2016-10-24 09:30:00,47.24,47.32,47.11,47.3,525126.0,39.5839,39.6509,39.4749,39.6341,525126.0
2016-10-24 10:00:00,47.3,47.3,47.11,47.13,385730.0,39.6341,39.6341,39.4749,39.4917,385730.0
2016-10-24 10:30:00,47.14,47.22,47.12,47.17,110515.0,39.5001,39.5671,39.4833,39.5252,110515.0
2016-10-24 11:00:00,47.17,47.21,47.11,47.14,81743.0,39.5252,39.5587,39.4749,39.5001,81743.0
2016-10-24 11:30:00,47.14,47.2,47.13,47.14,169366.0,39.5001,39.5504,39.4917,39.5001,169366.0
2016-10-24 12:00:00,47.14,47.2,47.1,47.11,137929.0,39.5001,39.5504,39.4666,39.4749,137929.0
2016-10-24 12:30:00,47.1,47.11,47.05,47.09,193200.0,39.4666,39.4749,39.4247,39.4582,193200.0
2016-10-24 13:00:00,47.1,47.13,47.07,47.11,77486.0,39.4666,39.4917,39.4414,39.4749,77486.0
2016-10-24 13:30:00,47.11,47.13,47.07,47.08,175384.0,39.4749,39.4917,39.4414,39.4498,175384.0
2016-10-24 14:00:00,47.09,47.14,47.08,47.14,78929.0,39.4582,39.5001,39.4498,39.5001,78929.0
2016-10-24 14:30:00,47.14,47.14,47.11,47.14,99303.0,39.5001,39.5001,39.4749,39.5001,99303.0
2016-10-24 15:00:00,47.13,47.15,47.09,47.11,150857.0,39.4917,39.5085,39.4582,39.4749,150857.0
2016-10-24 15:30:00,47.11,47.2,47.09,47.16,646659.0,39.4749,39.5504,39.4582,39.5168,646659.0
2016-10-25 09:30:00,46.96,47.15,46.75,46.89,475392.0,39.3492,39.5085,39.1733,39.2906,475392.0
2016-10-25 10:00:00,46.88,46.99,46.85,46.89,179315.0,39.2822,39.3744,39.2571,39.2906,179315.0
2016-10-25 10:30:00,46.89,46.89,46.63,46.7,271364.0,39.2906,39.2906,39.0727,39.1314,271364.0
2016-10-25 11:00:00,46.7,46.8,46.7,46.77,161967.0,39.1314,39.2152,39.1314,39.19,161967.0
2016-10-25 11:30:00,46.77,46.83,46.74,46.8,138966.0,39.19,39.2403,39.1649,39.2152,138966.0
2016-10-25 12:00:00,46.8,46.82,46.71,46.72,169435.0,39.2152,39.2319,39.1398,39.1481,169435.0
2016-10-25 12:30:00,46.72,46.79,46.71,46.74,102015.0,39.1481,39.2068,39.1398,39.1649,102015.0
2016-10-25 13:00:00,46.74,46.79,46.71,46.77,93837.0,39.1649,39.2068,39.1398,39.19,93837.0
2016-10-25 13:30:00,46.77,46.88,46.75,46.81,95301.0,39.19,39.2822,39.1733,39.2236,95301.0
2016-10-25 14:00:00,46.8,46.85,46.8,46.84,123829.0,39.2152,39.2571,39.2152,39.2487,123829.0
2016-10-25 14:30:00,46.84,46.86,46.77,46.78,169077.0,39.2487,39.2655,39.19,39.1984,169077.0
2016-10-25 15:00:00,46.78,46.78,46.73,46.75,240702.0,39.1984,39.1984,39.1565,39.1733,240702.0
2016-10-25 15:30:00,46.74,46.75,46.7,46.72,853055.0,39.1649,39.1733,39.1314,39.1481,853055.0
2016-10-26 09:30:00,46.68,46.68,46.47,46.54,537247.0,39.1146,39.1146,38.9387,38.9973,537247.0
2016-10-26 10:00:00,46.54,46.57,46.45,46.49,335951.0,38.9973,39.0225,38.9219,38.9554,335951.0
2016-10-26 10:30:00,46.49,46.71,46.49,46.68,250933.0,38.9554,39.1398,38.9554,39.1146,250933.0
2016-10-26 11:00:00,46.68,46.75,46.65,46.69,231290.0,39.1146,39.1733,39.0895,39.123,231290.0
2016-10-26 11:30:00,46.69,46.71,46.63,46.63,234467.0,39.123,39.1398,39.0727,39.0727,234467.0
2016-10-26 12:00:00,46.64,46.66,46.6,46.63,113058.0,39.0811,39.0979,39.0476,39.0727,113058.0
2016-10-26 12:30:00,46.63,46.72,46.61,46.67,94066.0,39.0727,39.1481,39.056,39.1062,94066.0
2016-10-26 13:00:00,46.68,46.71,46.62,46.65,229114.0,39.1146,39.1398,39.0644,39.0895,229114.0
2016-10-26 13:30:00,46.64,46.66,46.56,46.59,155824.0,39.0811,39.0979,39.0141,39.0392,155824.0
2016-10-26 14:00:00,46.59,46.62,46.55,46.6,188094.0,39.0392,39.0644,39.0057,39.0476,188094.0
2016-10-26 14:30:00,46.59,46.68,46.59,46.67,129813.0,39.0392,39.1146,39.0392,39.1062,129813.0
2016-10-26 15:00:00,46.66,46.72,46.64,46.69,149921.0,39.0979,39.1481,39.0811,39.123,149921.0
2016-10-26 15:30:00,46.69,46.71,46.63,46.66,548617.0,39.123,39.1398,39.0727,39.0979,548617.0
2016-10-27 09:30:00,46.79,46.81,46.52,46.67,634173.0,39.2068,39.2236,38.9806,39.1062,634173.0
2016-10-27 10:00:00,46.68,46.69,46.4,46.52,278526.0,39.1146,39.123,38.88,38.9806,278526.0
2016-10-27 10:30:00,46.53,46.72,46.51,46.53,304389.0,38.9889,39.1481,38.9722,38.9889,304389.0
2016-10-27 11:00:00,46.53,46.66,46.52,46.62,377397.0,38.9889,39.0979,38.9806,39.0644,377397.0
2016-10-27 11:30:00,46.62,46.8,46.6,46.78,447413.0,39.0644,39.2152,39.0476,39.1984,447413.0
2016-10-27 12:00:00,46.77,46.83,46.72,46.79,142542.0,39.19,39.2403,39.1481,39.2068,142542.0
2016-10-27 12:30:00,46.79,46.87,46.75,46.8,118840.0,39.2068,39.2738,39.1733,39.2152,118840.0
2016-10-27 13:00:00,46.79,46.82,46.75,46.77,204409.0,39.2068,39.2319,39.1733,39.19,204409.0
2016-10-27 13:30:00,46.77,46.79,46.73,46.76,181183.0,39.19,39.2068,39.1565,39.1817,181183.0
2016-10-27 14:00:00,46.76,46.81,46.74,46.77,129223.0,39.1817,39.2236,39.1649,39.19,129223.0
2016-10-27 14:30:00,46.77,46.77,46.69,46.71,226601.0,39.19,39.19,39.123,39.1398,226601.0
2016-10-27 15:00:00,46.71,46.72,46.6,46.66,278882.0,39.1398,39.1481,39.0476,39.0979,278882.0
2016-10-27 15:30:00,46.66,46.66,46.61,46.63,923301.0,39.0979,39.0979,39.056,39.0727,923301.0
2016-10-28 09:30:00,46.75,47.06,46.62,46.98,842457.0,39.1733,39.433,39.0644,39.366,842457.0
2016-10-28 10:00:00,46.99,47.09,46.9,47.05,535032.0,39.3744,39.4582,39.299,39.4247,535032.0
2016-10-28 10:30:00,47.04,47.12,46.98,46.99,187036.0,39.4163,39.4833,39.366,39.3744,187036.0
2016-10-28 11:00:00,47.0,47.06,46.98,47.04,348929.0,39.3828,39.433,39.366,39.4163,348929.0
2016-10-28 11:30:00,47.04,47.07,46.94,47.0,250716.0,39.4163,39.4414,39.3325,39.3828,250716.0
2016-10-28 12:00:00,47.0,47.07,46.99,47.02,142564.0,39.3828,39.4414,39.3744,39.3995,142564.0
2016-10-28 12:30:00,47.03,47.03,46.98,46.98,163797.0,39.4079,39.4079,39.366,39.366,163797.0
2016-10-28 13:00:00,46.98,47.0,46.65,46.73,648341.0,39.366,39.3828,39.0895,39.1565,648341.0
2016-10-28 13:30:00,46.72,46.72,46.52,46.53,613089.0,39.1481,39.1481,38.9806,38.9889,613089.0
2016-10-28 14:00:00,46.53,46.68,46.48,46.65,301160.0,38.9889,39.1146,38.947,39.0895,301160.0
2016-10-28 14:30:00,46.65,46.8,46.62,46.79,253681.0,39.0895,39.2152,39.0644,39.2068,253681.0
2016-10-28 15:00:00,46.78,46.83,46.63,46.79,244285.0,39.1984,39.2403,39.0727,39.2068,244285.0
2016-10-28 15:30:00,46.79,46.8,46.67,46.71,596390.0,39.2068,39.2152,39.1062,39.1398,596390.0
2016-10-31 09:30:00,46.74,46.89,46.71,46.72,288328.0,39.1649,39.2906,39.1398,39.1481,288328.0
2016-10-31 10:00:00,46.71,46.83,46.71,46.83,195142.0,39.1398,39.2403,39.1398,39.2403,195142.0
2016-10-31 10:30:00,46.83,46.83,46.65,46.7,469246.0,39.2403,39.2403,39.0895,39.1314,469246.0
2016-10-31 11:00:00,46.7,46.82,46.68,46.82,211065.0,39.1314,39.2319,39.1146,39.2319,211065.0
2016-10-31 11:30:00,46.82,46.85,46.75,46.81,1369356.0,39.2319,39.2571,39.1733,39.2236,1369356.0
2016-10-31 12:00:00,46.81,46.83,46.78,46.83,1072483.0,39.2236,39.2403,39.1984,39.2403,1072483.0
2016-10-31 12:30:00,46.83,46.86,46.8,46.83,289753.0,39.2403,39.2655,39.2152,39.2403,289753.0
2016-10-31 13:00:00,46.83,46.85,46.78,46.81,630990.0,39.2403,39.2571,39.1984,39.2236,630990.0
2016-10-31 13:30:00,46.81,46.84,46.79,46.8,119645.0,39.2236,39.2487,39.2068,39.2152,119645.0
2016-10-31 14:00:00,46.8,46.82,46.71,46.71,634124.0,39.2152,39.2319,39.1398,39.1398,634124.0
2016-10-31 14:30:00,46.72,46.77,46.71,46.74,171241.0,39.1481,39.19,39.1398,39.1649,171241.0
2016-10-31 15:00:00,46.73,46.8,46.71,46.78,482238.0,39.1565,39.2152,39.1398,39.1984,482238.0
2016-10-31 15:30:00,46.79,46.82,46.73,46.74,840315.0,39.2068,39.2319,39.1565,39.1649,840315.0
2016-11-01 09:30:00,46.85,47.04,46.85,46.85,1052551.0,39.2571,39.4163,39.2571,39.2571,1052551.0
2016-11-01 10:00:00,46.86,46.9,46.77,46.78,961626.0,39.2655,39.299,39.19,39.1984,961626.0
2016-11-01 10:30:00,46.78,46.84,46.69,46.8,507499.0,39.1984,39.2487,39.123,39.2152,507499.0
2016-11-01 11:00:00,46.79,46.83,46.68,46.69,1409916.0,39.2068,39.2403,39.1146,39.123,1409916.0
2016-11-01 11:30:00,46.69,46.72,46.53,46.55,361219.0,39.123,39.1481,38.9889,39.0057,361219.0
2016-11-01 12:00:00,46.56,46.6,46.49,46.53,375474.0,39.0141,39.0476,38.9554,38.9889,375474.0
2016-11-01 12:30:00,46.54,46.58,46.48,46.55,778395.0,38.9973,39.0308,38.947,39.0057,778395.0
2016-11-01 13:00:00,46.55,46.56,46.41,46.48,486646.0,39.0057,39.0141,38.8884,38.947,486646.0
2016-11-01 13:30:00,46.48,46.49,46.33,46.35,748650.0,38.947,38.9554,38.8214,38.8381,748650.0
2016-11-01 14:00:00,46.35,46.42,46.22,46.38,665501.0,38.8381,38.8968,38.7292,38.8632,665501.0
2016-11-01 14:30:00,46.38,46.46,46.34,46.39,1213487.0,38.8632,38.9303,38.8297,38.8716,1213487.0
2016-11-01 15:00:00,46.38,46.51,46.34,46.5,1949986.0,38.8632,38.9722,38.8297,38.9638,1949986.0
2016-11-01 15:30:00,46.51,46.62,46.48,46.5,2876652.0,38.9722,39.0644,38.947,38.9638,2876652.0
2016-11-02 09:30:00,46.55,46.63,46.35,46.58,972153.0,39.0057,39.0727,38.8381,39.0308,972153.0
2016-11-02 10:00:00,46.58,46.64,46.49,46.6,366499.0,39.0308,39.0811,38.9554,39.0476,366499.0
2016-11-02 10:30:00,46.59,46.59,46.38,46.45,381435.0,39.0392,39.0392,38.8632,38.9219,381435.0
2016-11-02 11:00:00,46.46,46.57,46.44,46.54,228841.0,38.9303,39.0225,38.9135,38.9973,228841.0
2016-11-02 11:30:00,46.54,46.56,46.47,46.52,195096.0,38.9973,39.0141,38.9387,38.9806,195096.0
2016-11-02 12:00:00,46.52,46.56,46.49,46.52,164637.0,38.9806,39.0141,38.9554,38.9806,164637.0
2016-11-02 12:30:00,46.52,46.55,46.5,46.55,114423.0,38.9806,39.0057,38.9638,39.0057,114423.0
2016-11-02 13:00:00,46.54,46.55,46.37,46.42,127787.0,38.9973,39.0057,38.8549,38.8968,127787.0
2016-11-02 13:30:00,46.42,46.44,46.37,46.44,362166.0,38.8968,38.9135,38.8549,38.9135,362166.0
2016-11-02 14:00:00,46.43,46.46,46.27,46.39,489802.0,38.9051,38.9303,38.7711,38.8716,489802.0
2016-11-02 14:30:00,46.38,46.44,46.31,46.32,393799.0,38.8632,38.9135,38.8046,38.813,393799.0
2016-11-02 15:00:00,46.32,46.4,46.3,46.38,263381.0,38.813,38.88,38.7962,38.8632,263381.0
2016-11-02 15:30:00,46.38,46.39,46.24,46.26,1028799.0,38.8632,38.8716,38.7459,38.7627,1028799.0
2016-11-03 09:30:00,46.2,46.46,46.12,46.36,501377.0,38.7124,38.9303,38.6454,38.8465,501377.0
2016-11-03 10:00:00,46.36,46.43,46.29,46.42,390529.0,38.8465,38.9051,38.7878,38.8968,390529.0
2016-11-03 10:30:00,46.43,46.48,46.38,46.44,145327.0,38.9051,38.947,38.8632,38.9135,145327.0
2016-11-03 11:00:00,46.44,46.46,46.39,46.41,116788.0,38.9135,38.9303,38.8716,38.8884,116788.0
2016-11-03 11:30:00,46.41,46.45,46.35,46.37,199092.0,38.8884,38.9219,38.8381,38.8549,199092.0
2016-11-03 12:00:00,46.37,46.39,46.32,46.34,117693.0,38.8549,38.8716,38.813,38.8297,117693.0
2016-11-03 12:30:00,46.34,46.36,46.24,46.31,285715.0,38.8297,38.8465,38.7459,38.8046,285715.0
2016-11-03 13:00:00,46.3,46.37,46.28,46.36,104261.0,38.7962,38.8549,38.7795,38.8465,104261.0
2016-11-03 13:30:00,46.36,46.39,46.31,46.32,128928.0,38.8465,38.8716,38.8046,38.813,128928.0
2016-11-03 14:00:00,46.32,46.41,46.31,46.37,145986.0,38.813,38.8884,38.8046,38.8549,145986.0
2016-11-03 14:30:00,46.37,46.37,46.33,46.37,137219.0,38.8549,38.8549,38.8214,38.8549,137219.0
2016-11-03 15:00:00,46.36,46.37,46.31,46.34,217945.0,38.8465,38.8549,38.8046,38.8297,217945.0
2016-11-03 15:30:00,46.34,46.35,46.21,46.25,783541.0,38.8297,38.8381,38.7208,38.7543,783541.0
2016-11-04 09:30:00,46.24,46.39,46.17,46.32,650653.0,38.7459,38.8716,38.6873,38.813,650653.0
2016-11-04 10:00:00,46.33,46.48,46.33,46.46,320284.0,38.8214,38.947,38.8214,38.9303,320284.0
2016-11-04 10:30:00,46.46,46.58,46.44,46.48,195802.0,38.9303,39.0308,38.9135,38.947,195802.0
2016-11-04 11:00:00,46.47,46.56,46.44,46.52,191794.0,38.9387,39.0141,38.9135,38.9806,191794.0
2016-11-04 11:30:00,46.52,46.52,46.42,46.44,201152.0,38.9806,38.9806,38.8968,38.9135,201152.0
2016-11-04 12:00:00,46.45,46.59,46.44,46.57,237712.0,38.9219,39.0392,38.9135,39.0225,237712.0
2016-11-04 12:30:00,46.57,46.59,46.53,46.58,142160.0,39.0225,39.0392,38.9889,39.0308,142160.0
2016-11-04 13:00:00,46.58,46.65,46.57,46.61,310057.0,39.0308,39.0895,39.0225,39.056,310057.0
2016-11-04 13:30:00,46.6,46.64,46.59,46.61,128614.0,39.0476,39.0811,39.0392,39.056,128614.0
2016-11-04 14:00:00,46.6,46.64,46.57,46.64,168244.0,39.0476,39.0811,39.0225,39.0811,168244.0
2016-11-04 14:30:00,46.63,46.63,46.49,46.52,347857.0,39.0727,39.0727,38.9554,38.9806,347857.0
2016-11-04 15:00:00,46.52,46.52,46.43,46.5,360592.0,38.9806,38.9806,38.9051,38.9638,360592.0
2016-11-04 15:30:00,46.5,46.53,46.4,46.41,659851.0,38.9638,38.9889,38.88,38.8884,659851.0
2016-11-07 09:30:00,46.94,47.05,46.9,46.92,1038633.0,39.3325,39.4247,39.299,39.3157,1038633.0
2016-11-07 10:00:00,46.93,46.97,46.79,46.84,578915.0,39.3241,39.3576,39.2068,39.2487,578915.0
2016-11-07 10:30:00,46.84,46.95,46.82,46.94,478020.0,39.2487,39.3409,39.2319,39.3325,478020.0
2016-11-07 11:00:00,46.94,46.95,46.79,46.83,308829.0,39.3325,39.3409,39.2068,39.2403,308829.0
2016-11-07 11:30:00,46.83,46.96,46.81,46.96,414332.0,39.2403,39.3492,39.2236,39.3492,414332.0
2016-11-07 12:00:00,46.96,47.02,46.95,47.01,256316.0,39.3492,39.3995,39.3409,39.3911,256316.0
2016-11-07 12:30:00,47.02,47.03,46.95,46.99,307818.0,39.3995,39.4079,39.3409,39.3744,307818.0
2016-11-07 13:00:00,47.0,47.03,46.94,46.95,124913.0,39.3828,39.4079,39.3325,39.3409,124913.0
2016-11-07 13:30:00,46.95,47.03,46.94,47.02,123529.0,39.3409,39.4079,39.3325,39.3995,123529.0
2016-11-07 14:00:00,47.01,47.05,46.99,47.03,216849.0,39.3911,39.4247,39.3744,39.4079,216849.0
2016-11-07 14:30:00,47.03,47.06,46.97,47.0,262619.0,39.4079,39.433,39.3576,39.3828,262619.0
2016-11-07 15:00:00,46.99,47.03,46.94,47.0,525500.0,39.3744,39.4079,39.3325,39.3828,525500.0
2016-11-07 15:30:00,47.01,47.1,46.95,47.09,1278098.0,39.3911,39.4666,39.3409,39.4582,1278098.0
2016-11-08 09:30:00,46.93,47.06,46.89,46.96,686167.0,39.3241,39.433,39.2906,39.3492,686167.0
2016-11-08 10:00:00,46.95,47.04,46.92,47.03,293411.0,39.3409,39.4163,39.3157,39.4079,293411.0
2016-11-08 10:30:00,47.02,47.07,47.0,47.02,263034.0,39.3995,39.4414,39.3828,39.3995,263034.0
2016-11-08 11:00:00,47.01,47.15,47.0,47.11,344925.0,39.3911,39.5085,39.3828,39.4749,344925.0
2016-11-08 11:30:00,47.1,47.2,47.09,47.2,246344.0,39.4666,39.5504,39.4582,39.5504,246344.0
2016-11-08 12:00:00,47.2,47.27,47.16,47.25,357318.0,39.5504,39.609,39.5168,39.5922,357318.0
2016-11-08 12:30:00,47.25,47.38,47.24,47.38,290799.0,39.5922,39.7012,39.5839,39.7012,290799.0
2016-11-08 13:00:00,47.38,47.41,47.34,47.36,349817.0,39.7012,39.7263,39.6677,39.6844,349817.0
2016-11-08 13:30:00,47.36,47.41,47.35,47.39,217349.0,39.6844,39.7263,39.676,39.7096,217349.0
2016-11-08 14:00:00,47.39,47.4,47.28,47.29,238632.0,39.7096,39.7179,39.6174,39.6258,238632.0
2016-11-08 14:30:00,47.29,47.3,47.18,47.22,280900.0,39.6258,39.6341,39.5336,39.5671,280900.0
2016-11-08 15:00:00,47.21,47.31,47.19,47.3,333332.0,39.5587,39.6425,39.542,39.6341,333332.0
2016-11-08 15:30:00,47.3,47.35,47.21,47.25,1180548.0,39.6341,39.676,39.5587,39.5922,1180548.0
2016-11-09 09:30:00,47.23,47.55,46.85,47.42,3139364.0,39.5755,39.8436,39.2571,39.7347,3139364.0
2016-11-09 10:00:00,47.42,47.47,47.28,47.41,958090.0,39.7347,39.7766,39.6174,39.7263,958090.0
2016-11-09 10:30:00,47.41,47.53,47.32,47.47,515123.0,39.7263,39.8269,39.6509,39.7766,515123.0
2016-11-09 11:00:00,47.47,47.85,47.47,47.84,911144.0,39.7766,40.095,39.7766,40.0866,911144.0
2016-11-09 11:30:00,47.85,48.28,47.84,48.2,2062670.0,40.095,40.4553,40.0866,40.3883,2062670.0
2016-11-09 12:00:00,48.21,48.23,47.98,48.11,732614.0,40.3967,40.4134,40.2039,40.3129,732614.0
2016-11-09 12:30:00,48.12,48.26,48.08,48.25,325356.0,40.3212,40.4386,40.2877,40.4302,325356.0
2016-11-09 13:00:00,48.25,48.31,48.09,48.17,712420.0,40.4302,40.4805,40.2961,40.3631,712420.0
2016-11-09 13:30:00,48.16,48.28,48.14,48.16,832671.0,40.3548,40.4553,40.338,40.3548,832671.0
2016-11-09 14:00:00,48.16,48.22,48.14,48.19,387830.0,40.3548,40.405,40.338,40.3799,387830.0
2016-11-09 14:30:00,48.19,48.36,48.19,48.3,527820.0,40.3799,40.5224,40.3799,40.4721,527820.0
2016-11-09 15:00:00,48.3,48.37,48.28,48.34,949909.0,40.4721,40.5307,40.4553,40.5056,949909.0
2016-11-09 15:30:00,48.34,48.34,48.17,48.25,2061167.0,40.5056,40.5056,40.3631,40.4302,2061167.0
2016-11-10 09:30:00,48.48,48.85,48.47,48.74,1894459.0,40.6229,40.9329,40.6145,40.8408,1894459.0
2016-11-10 10:00:00,48.74,48.85,48.64,48.83,3346555.0,40.8408,40.9329,40.757,40.9162,3346555.0
2016-11-10 10:30:00,48.82,48.98,48.72,48.76,1951586.0,40.9078,41.0419,40.824,40.8575,1951586.0
2016-11-10 11:00:00,48.76,48.84,48.58,48.78,1093215.0,40.8575,40.9246,40.7067,40.8743,1093215.0
2016-11-10 11:30:00,48.78,49.01,48.77,48.81,1924981.0,40.8743,41.067,40.8659,40.8994,1924981.0
2016-11-10 12:00:00,48.82,48.98,48.8,48.97,1619193.0,40.9078,41.0419,40.891,41.0335,1619193.0
2016-11-10 12:30:00,48.98,49.06,48.91,49.03,832007.0,41.0419,41.1089,40.9832,41.0838,832007.0
2016-11-10 13:00:00,49.03,49.06,48.93,48.96,723798.0,41.0838,41.1089,41.0,41.0251,723798.0
2016-11-10 13:30:00,48.97,49.05,48.92,49.0,691148.0,41.0335,41.1005,40.9916,41.0586,691148.0
2016-11-10 14:00:00,48.99,49.01,48.86,48.91,949801.0,41.0502,41.067,40.9413,40.9832,949801.0
2016-11-10 14:30:00,48.91,48.92,48.85,48.92,1137499.0,40.9832,40.9916,40.9329,40.9916,1137499.0
2016-11-10 15:00:00,48.93,48.94,48.89,48.9,1333892.0,41.0,41.0084,40.9665,40.9748,1333892.0
2016-11-10 15:30:00,48.91,48.91,48.77,48.79,2043360.0,40.9832,40.9832,40.8659,40.8827,2043360.0
2016-11-11 09:30:00,48.75,48.8,48.27,48.32,1258856.0,40.8491,40.891,40.4469,40.4888,1258856.0
2016-11-11 10:00:00,48.32,48.36,48.11,48.15,731005.0,40.4888,40.5224,40.3129,40.3464,731005.0
2016-11-11 10:30:00,48.15,48.19,47.97,48.08,756418.0,40.3464,40.3799,40.1956,40.2877,756418.0
2016-11-11 11:00:00,48.07,48.09,47.85,47.91,428355.0,40.2794,40.2961,40.095,40.1453,428355.0
2016-11-11 11:30:00,47.92,48.02,47.9,48.0,411151.0,40.1537,40.2375,40.1369,40.2207,411151.0
2016-11-11 12:00:00,48.0,48.17,47.99,48.16,218889.0,40.2207,40.3631,40.2123,40.3548,218889.0
2016-11-11 12:30:00,48.16,48.21,48.12,48.13,258670.0,40.3548,40.3967,40.3212,40.3296,258670.0
2016-11-11 13:00:00,48.13,48.15,48.08,48.12,225063.0,40.3296,40.3464,40.2877,40.3212,225063.0
2016-11-11 13:30:00,48.11,48.14,48.03,48.04,238796.0,40.3129,40.338,40.2458,40.2542,238796.0
2016-11-11 14:00:00,48.03,48.09,47.99,48.04,293928.0,40.2458,40.2961,40.2123,40.2542,293928.0
2016-11-11 14:30:00,48.03,48.07,47.95,47.95,147495.0,40.2458,40.2794,40.1788,40.1788,147495.0
2016-11-11 15:00:00,47.95,48.03,47.94,47.98,256534.0,40.1788,40.2458,40.1704,40.2039,256534.0
2016-11-11 15:30:00,47.99,48.2,47.98,48.14,1172115.0,40.2123,40.3883,40.2039,40.338,1172115.0
2016-11-14 09:30:00,48.37,48.42,48.19,48.28,2642690.0,40.5307,40.5726,40.3799,40.4553,2642690.0
2016-11-14 10:00:00,48.28,48.42,48.23,48.27,388777.0,40.4553,40.5726,40.4134,40.4469,388777.0
2016-11-14 10:30:00,48.27,48.29,48.09,48.1,411797.0,40.4469,40.4637,40.2961,40.3045,411797.0
2016-11-14 11:00:00,48.1,48.18,48.06,48.09,329978.0,40.3045,40.3715,40.271,40.2961,329978.0
2016-11-14 11:30:00,48.1,48.15,48.03,48.05,414824.0,40.3045,40.3464,40.2458,40.2626,414824.0
2016-11-14 12:00:00,48.06,48.06,47.96,48.01,229355.0,40.271,40.271,40.1872,40.2291,229355.0
2016-11-14 12:30:00,48.01,48.13,47.97,48.07,718252.0,40.2291,40.3296,40.1956,40.2794,718252.0
2016-11-14 13:00:00,48.07,48.11,48.01,48.08,236596.0,40.2794,40.3129,40.2291,40.2877,236596.0
2016-11-14 13:30:00,48.08,48.16,48.07,48.13,333255.0,40.2877,40.3548,40.2794,40.3296,333255.0
2016-11-14 14:00:00,48.13,48.22,48.12,48.18,353584.0,40.3296,40.405,40.3212,40.3715,353584.0
2016-11-14 14:30:00,48.18,48.24,48.15,48.24,533467.0,40.3715,40.4218,40.3464,40.4218,533467.0
2016-11-14 15:00:00,48.23,48.3,48.2,48.27,398227.0,40.4134,40.4721,40.3883,40.4469,398227.0
2016-11-14 15:30:00,48.28,48.3,48.19,48.25,919904.0,40.4553,40.4721,40.3799,40.4302,919904.0
2016-11-15 09:30:00,48.23,48.23,48.01,48.11,1486997.0,40.4134,40.4134,40.2291,40.3129,1486997.0
2016-11-15 10:00:00,48.1,48.14,47.98,48.04,597530.0,40.3045,40.338,40.2039,40.2542,597530.0
2016-11-15 10:30:00,48.04,48.05,47.89,47.97,335935.0,40.2542,40.2626,40.1285,40.1956,335935.0
2016-11-15 11:00:00,47.96,48.1,47.95,48.07,714858.0,40.1872,40.3045,40.1788,40.2794,714858.0
2016-11-15 11:30:00,48.07,48.15,48.05,48.11,341744.0,40.2794,40.3464,40.2626,40.3129,341744.0
2016-11-15 12:00:00,48.1,48.21,48.07,48.13,188262.0,40.3045,40.3967,40.2794,40.3296,188262.0
2016-11-15 12:30:00,48.14,48.16,48.07,48.09,386019.0,40.338,40.3548,40.2794,40.2961,386019.0
2016-11-15 13:00:00,48.1,48.16,48.09,48.13,214153.0,40.3045,40.3548,40.2961,40.3296,214153.0
2016-11-15 13:30:00,48.12,48.16,48.09,48.15,275524.0,40.3212,40.3548,40.2961,40.3464,275524.0
2016-11-15 14:00:00,48.15,48.21,48.14,48.19,196254.0,40.3464,40.3967,40.338,40.3799,196254.0
2016-11-15 14:30:00,48.2,48.34,48.2,48.3,320900.0,40.3883,40.5056,40.3883,40.4721,320900.0
2016-11-15 15:00:00,48.3,48.36,48.27,48.33,708457.0,40.4721,40.5224,40.4469,40.4972,708457.0
2016-11-15 15:30:00,48.34,48.47,48.33,48.46,856226.0,40.5056,40.6145,40.4972,40.6061,856226.0
2016-11-16 09:30:00,48.35,48.46,48.31,48.34,697299.0,40.514,40.6061,40.4805,40.5056,697299.0
2016-11-16 10:00:00,48.34,48.5,48.34,48.45,539279.0,40.5056,40.6397,40.5056,40.5978,539279.0
2016-11-16 10:30:00,48.46,48.54,48.39,48.42,248244.0,40.6061,40.6732,40.5475,40.5726,248244.0
2016-11-16 11:00:00,48.42,48.42,48.35,48.38,142255.0,40.5726,40.5726,40.514,40.5391,142255.0
2016-11-16 11:30:00,48.38,48.38,48.2,48.26,238631.0,40.5391,40.5391,40.3883,40.4386,238631.0
2016-11-16 12:00:00,48.25,48.34,48.25,48.32,225806.0,40.4302,40.5056,40.4302,40.4888,225806.0
2016-11-16 12:30:00,48.32,48.41,48.32,48.39,69659.0,40.4888,40.5642,40.4888,40.5475,69659.0
2016-11-16 13:00:00,48.39,48.41,48.3,48.34,92761.0,40.5475,40.5642,40.4721,40.5056,92761.0
2016-11-16 13:30:00,48.34,48.41,48.32,48.41,160191.0,40.5056,40.5642,40.4888,40.5642,160191.0
2016-11-16 14:00:00,48.4,48.43,48.38,48.4,142036.0,40.5559,40.581,40.5391,40.5559,142036.0
2016-11-16 14:30:00,48.4,48.43,48.37,48.39,138502.0,40.5559,40.581,40.5307,40.5475,138502.0
2016-11-16 15:00:00,48.39,48.41,48.36,48.4,147632.0,40.5475,40.5642,40.5224,40.5559,147632.0
2016-11-16 15:30:00,48.4,48.44,48.34,48.39,646505.0,40.5559,40.5894,40.5056,40.5475,646505.0
2016-11-17 09:30:00,48.52,48.56,48.39,48.43,545410.0,40.6564,40.6899,40.5475,40.581,545410.0
2016-11-17 10:00:00,48.43,48.44,48.23,48.24,334823.0,40.581,40.5894,40.4134,40.4218,334823.0
2016-11-17 10:30:00,48.23,48.3,48.14,48.26,301188.0,40.4134,40.4721,40.338,40.4386,301188.0
2016-11-17 11:00:00,48.26,48.35,48.23,48.25,199439.0,40.4386,40.514,40.4134,40.4302,199439.0
2016-11-17 11:30:00,48.25,48.34,48.23,48.28,171619.0,40.4302,40.5056,40.4134,40.4553,171619.0
2016-11-17 12:00:00,48.28,48.34,48.26,48.33,153156.0,40.4553,40.5056,40.4386,40.4972,153156.0
2016-11-17 12:30:00,48.32,48.37,48.31,48.34,184153.0,40.4888,40.5307,40.4805,40.5056,184153.0
2016-11-17 13:00:00,48.33,48.35,48.29,48.34,178649.0,40.4972,40.514,40.4637,40.5056,178649.0
2016-11-17 13:30:00,48.34,48.4,48.32,48.32,206752.0,40.5056,40.5559,40.4888,40.4888,206752.0
2016-11-17 14:00:00,48.31,48.35,48.28,48.33,203756.0,40.4805,40.514,40.4553,40.4972,203756.0
2016-11-17 14:30:00,48.33,48.37,48.31,48.34,130905.0,40.4972,40.5307,40.4805,40.5056,130905.0
2016-11-17 15:00:00,48.35,48.37,48.32,48.33,232298.0,40.514,40.5307,40.4888,40.4972,232298.0
2016-11-17 15:30:00,48.33,48.4,48.31,48.39,723104.0,40.4972,40.5559,40.4805,40.5475,723104.0
2016-11-18 09:30:00,48.38,48.38,48.25,48.29,422142.0,40.5391,40.5391,40.4302,40.4637,422142.0
2016-11-18 10:00:00,48.3,48.35,48.22,48.26,178072.0,40.4721,40.514,40.405,40.4386,178072.0
2016-11-18 10:30:00,48.26,48.31,48.17,48.27,287359.0,40.4386,40.4805,40.3631,40.4469,287359.0
2016-11-18 11:00:00,48.27,48.35,48.23,48.28,265456.0,40.4469,40.514,40.4134,40.4553,265456.0
2016-11-18 11:30:00,48.29,48.29,48.22,48.26,141325.0,40.4637,40.4637,40.405,40.4386,141325.0
2016-11-18 12:00:00,48.25,48.26,48.21,48.25,113290.0,40.4302,40.4386,40.3967,40.4302,113290.0
2016-11-18 12:30:00,48.26,48.28,48.22,48.28,107095.0,40.4386,40.4553,40.405,40.4553,107095.0
2016-11-18 13:00:00,48.27,48.28,48.24,48.24,159283.0,40.4469,40.4553,40.4218,40.4218,159283.0
2016-11-18 13:30:00,48.24,48.28,48.23,48.26,160217.0,40.4218,40.4553,40.4134,40.4386,160217.0
2016-11-18 14:00:00,48.26,48.29,48.23,48.24,78422.0,40.4386,40.4637,40.4134,40.4218,78422.0
2016-11-18 14:30:00,48.24,48.29,48.23,48.28,88310.0,40.4218,40.4637,40.4134,40.4553,88310.0
2016-11-18 15:00:00,48.28,48.37,48.27,48.34,227564.0,40.4553,40.5307,40.4469,40.5056,227564.0
2016-11-18 15:30:00,48.34,48.36,48.26,48.3,861191.0,40.5056,40.5224,40.4386,40.4721,861191.0
2016-11-21 09:30:00,48.39,48.71,48.39,48.6,426932.0,40.5475,40.8156,40.5475,40.7235,426932.0
2016-11-21 10:00:00,48.61,48.69,48.57,48.6,217806.0,40.7318,40.7989,40.6983,40.7235,217806.0
2016-11-21 10:30:00,48.61,48.67,48.59,48.62,160883.0,40.7318,40.7821,40.7151,40.7402,160883.0
2016-11-21 11:00:00,48.62,48.64,48.56,48.57,241495.0,40.7402,40.757,40.6899,40.6983,241495.0
2016-11-21 11:30:00,48.56,48.64,48.56,48.63,160985.0,40.6899,40.757,40.6899,40.7486,160985.0
2016-11-21 12:00:00,48.64,48.72,48.63,48.71,139691.0,40.757,40.824,40.7486,40.8156,139691.0
2016-11-21 12:30:00,48.71,48.78,48.7,48.75,163251.0,40.8156,40.8743,40.8072,40.8491,163251.0
2016-11-21 13:00:00,48.75,48.77,48.71,48.75,89258.0,40.8491,40.8659,40.8156,40.8491,89258.0
2016-11-21 13:30:00,48.74,48.81,48.73,48.8,118635.0,40.8408,40.8994,40.8324,40.891,118635.0
2016-11-21 14:00:00,48.79,48.79,48.75,48.76,236357.0,40.8827,40.8827,40.8491,40.8575,236357.0
2016-11-21 14:30:00,48.76,48.82,48.75,48.8,148725.0,40.8575,40.9078,40.8491,40.891,148725.0
2016-11-21 15:00:00,48.8,48.86,48.79,48.86,270037.0,40.891,40.9413,40.8827,40.9413,270037.0
2016-11-21 15:30:00,48.85,48.91,48.83,48.89,700448.0,40.9329,40.9832,40.9162,40.9665,700448.0
2016-11-22 09:30:00,49.02,49.13,48.9,48.99,756193.0,41.0754,41.1676,40.9748,41.0502,756193.0
2016-11-22 10:00:00,48.98,48.99,48.9,48.94,450322.0,41.0419,41.0502,40.9748,41.0084,450322.0
2016-11-22 10:30:00,48.94,48.98,48.93,48.94,298795.0,41.0084,41.0419,41.0,41.0084,298795.0
2016-11-22 11:00:00,48.95,49.01,48.92,48.93,176193.0,41.0167,41.067,40.9916,41.0,176193.0
2016-11-22 11:30:00,48.93,48.95,48.9,48.91,276855.0,41.0,41.0167,40.9748,40.9832,276855.0
2016-11-22 12:00:00,48.91,48.94,48.88,48.93,141104.0,40.9832,41.0084,40.9581,41.0,141104.0
2016-11-22 12:30:00,48.93,48.95,48.91,48.92,152311.0,41.0,41.0167,40.9832,40.9916,152311.0
2016-11-22 13:00:00,48.92,49.03,48.92,48.99,131799.0,40.9916,41.0838,40.9916,41.0502,131799.0
2016-11-22 13:30:00,48.98,49.0,48.92,48.92,747325.0,41.0419,41.0586,40.9916,40.9916,747325.0
2016-11-22 14:00:00,48.93,49.01,48.92,49.01,136213.0,41.0,41.067,40.9916,41.067,136213.0
2016-11-22 14:30:00,49.01,49.09,48.99,49.07,187919.0,41.067,41.134,41.0502,41.1173,187919.0
2016-11-22 15:00:00,49.07,49.16,49.07,49.16,244458.0,41.1173,41.1927,41.1173,41.1927,244458.0
2016-11-22 15:30:00,49.16,49.29,49.15,49.19,1168444.0,41.1927,41.3016,41.1843,41.2178,1168444.0
2016-11-23 09:30:00,49.1,49.12,48.96,49.04,526627.0,41.1424,41.1592,41.0251,41.0921,526627.0
2016-11-23 10:00:00,49.04,49.18,49.03,49.15,269791.0,41.0921,41.2095,41.0838,41.1843,269791.0
2016-11-23 10:30:00,49.15,49.18,49.09,49.18,142551.0,41.1843,41.2095,41.134,41.2095,142551.0
2016-11-23 11:00:00,49.18,49.22,49.14,49.19,215380.0,41.2095,41.243,41.1759,41.2178,215380.0
2016-11-23 11:30:00,49.19,49.34,49.18,49.33,210784.0,41.2178,41.3435,41.2095,41.3351,210784.0
2016-11-23 12:00:00,49.33,49.37,49.25,49.36,147396.0,41.3351,41.3687,41.2681,41.3603,147396.0
2016-11-23 12:30:00,49.36,49.44,49.34,49.39,139396.0,41.3603,41.4273,41.3435,41.3854,139396.0
2016-11-23 13:00:00,49.39,49.4,49.28,49.32,105998.0,41.3854,41.3938,41.2932,41.3268,105998.0
2016-11-23 13:30:00,49.31,49.37,49.3,49.32,107245.0,41.3184,41.3687,41.31,41.3268,107245.0
2016-11-23 14:00:00,49.32,49.38,49.32,49.37,184570.0,41.3268,41.377,41.3268,41.3687,184570.0
2016-11-23 14:30:00,49.37,49.4,49.31,49.33,199812.0,41.3687,41.3938,41.3184,41.3351,199812.0
2016-11-23 15:00:00,49.33,49.35,49.29,49.34,248276.0,41.3351,41.3519,41.3016,41.3435,248276.0
2016-11-23 15:30:00,49.34,49.43,49.34,49.43,658791.0,41.3435,41.4189,41.3435,41.4189,658791.0
2016-11-25 09:30:00,49.46,49.56,49.37,49.52,538303.0,41.4441,41.5279,41.3687,41.4944,538303.0
2016-11-25 10:00:00,49.52,49.53,49.45,49.47,178721.0,41.4944,41.5027,41.4357,41.4525,178721.0
2016-11-25 10:30:00,49.46,49.57,49.44,49.53,160414.0,41.4441,41.5362,41.4273,41.5027,160414.0
2016-11-25 11:00:00,49.52,49.59,49.5,49.56,137846.0,41.4944,41.553,41.4776,41.5279,137846.0
2016-11-25 11:30:00,49.55,49.59,49.49,49.5,86636.0,41.5195,41.553,41.4692,41.4776,86636.0
2016-11-25 12:00:00,49.5,49.52,49.48,49.48,147098.0,41.4776,41.4944,41.4608,41.4608,147098.0
2016-11-25 12:30:00,49.49,49.59,49.49,49.58,261156.0,41.4692,41.553,41.4692,41.5446,261156.0
2016-11-28 09:30:00,49.59,49.59,49.43,49.47,635070.0,41.553,41.553,41.4189,41.4525,635070.0
2016-11-28 10:00:00,49.46,49.53,49.44,49.45,271145.0,41.4441,41.5027,41.4273,41.4357,271145.0
2016-11-28 10:30:00,49.44,49.49,49.27,49.28,311677.0,41.4273,41.4692,41.2849,41.2932,311677.0
2016-11-28 11:00:00,49.28,49.33,49.25,49.3,234832.0,41.2932,41.3351,41.2681,41.31,234832.0
2016-11-28 11:30:00,49.3,49.36,49.27,49.34,206109.0,41.31,41.3603,41.2849,41.3435,206109.0
2016-11-28 12:00:00,49.34,49.36,49.31,49.33,664539.0,41.3435,41.3603,41.3184,41.3351,664539.0
2016-11-28 12:30:00,49.33,49.37,49.29,49.32,250291.0,41.3351,41.3687,41.3016,41.3268,250291.0
2016-11-28 13:00:00,49.33,49.37,49.31,49.37,144406.0,41.3351,41.3687,41.3184,41.3687,144406.0
2016-11-28 13:30:00,49.37,49.4,49.35,49.38,184602.0,41.3687,41.3938,41.3519,41.377,184602.0
2016-11-28 14:00:00,49.38,49.42,49.36,49.39,218117.0,41.377,41.4106,41.3603,41.3854,218117.0
2016-11-28 14:30:00,49.38,49.45,49.38,49.45,373145.0,41.377,41.4357,41.377,41.4357,373145.0
2016-11-28 15:00:00,49.45,49.48,49.4,49.41,421446.0,41.4357,41.4608,41.3938,41.4022,421446.0
2016-11-28 15:30:00,49.41,49.41,49.32,49.37,470075.0,41.4022,41.4022,41.3268,41.3687,470075.0
2016-11-29 09:30:00,49.19,49.19,49.0,49.04,414478.0,41.2178,41.2178,41.0586,41.0921,414478.0
2016-11-29 10:00:00,49.04,49.22,49.04,49.16,196772.0,41.0921,41.243,41.0921,41.1927,196772.0
2016-11-29 10:30:00,49.16,49.25,49.15,49.25,156061.0,41.1927,41.2681,41.1843,41.2681,156061.0
2016-11-29 11:00:00,49.26,49.28,49.17,49.23,142992.0,41.2765,41.2932,41.2011,41.2514,142992.0
2016-11-29 11:30:00,49.22,49.34,49.22,49.31,151978.0,41.243,41.3435,41.243,41.3184,151978.0
2016-11-29 12:00:00,49.31,49.33,49.21,49.24,114928.0,41.3184,41.3351,41.2346,41.2597,114928.0
2016-11-29 12:30:00,49.24,49.46,49.23,49.44,485557.0,41.2597,41.4441,41.2514,41.4273,485557.0
2016-11-29 13:00:00,49.44,49.5,49.42,49.44,232189.0,41.4273,41.4776,41.4106,41.4273,232189.0
2016-11-29 13:30:00,49.44,49.45,49.34,49.45,144381.0,41.4273,41.4357,41.3435,41.4357,144381.0
2016-11-29 14:00:00,49.45,49.5,49.44,49.47,136395.0,41.4357,41.4776,41.4273,41.4525,136395.0
2016-11-29 14:30:00,49.47,49.61,49.45,49.49,237867.0,41.4525,41.5698,41.4357,41.4692,237867.0
2016-11-29 15:00:00,49.48,49.48,49.39,49.41,222954.0,41.4608,41.4608,41.3854,41.4022,222954.0
2016-11-29 15:30:00,49.41,49.44,49.35,49.42,590454.0,41.4022,41.4273,41.3519,41.4106,590454.0
2016-11-30 09:30:00,49.67,49.85,49.51,49.62,722274.0,41.62,41.7709,41.486,41.5781,722274.0
2016-11-30 10:00:00,49.61,49.63,49.54,49.54,462726.0,41.5698,41.5865,41.5111,41.5111,462726.0
2016-11-30 10:30:00,49.54,49.68,49.51,49.64,378946.0,41.5111,41.6284,41.486,41.5949,378946.0
2016-11-30 11:00:00,49.64,49.74,49.62,49.64,327635.0,41.5949,41.6787,41.5781,41.5949,327635.0
2016-11-30 11:30:00,49.64,49.75,49.6,49.73,377557.0,41.5949,41.6871,41.5614,41.6703,377557.0
2016-11-30 12:00:00,49.73,49.75,49.69,49.72,181404.0,41.6703,41.6871,41.6368,41.6619,181404.0
2016-11-30 12:30:00,49.72,49.83,49.71,49.8,192109.0,41.6619,41.7541,41.6536,41.729,192109.0
2016-11-30 13:00:00,49.8,49.84,49.78,49.81,306190.0,41.729,41.7625,41.7122,41.7374,306190.0
2016-11-30 13:30:00,49.82,50.06,49.81,49.97,317040.0,41.7457,41.9468,41.7374,41.8714,317040.0
2016-11-30 14:00:00,49.97,49.98,49.87,49.91,170722.0,41.8714,41.8798,41.7876,41.8211,170722.0
2016-11-30 14:30:00,49.91,49.92,49.82,49.87,445461.0,41.8211,41.8295,41.7457,41.7876,445461.0
2016-11-30 15:00:00,49.87,50.02,49.86,50.01,454752.0,41.7876,41.9133,41.7792,41.9049,454752.0
2016-11-30 15:30:00,50.01,50.05,49.95,49.95,1716371.0,41.9049,41.9385,41.8547,41.8547,1716371.0
2016-12-01 09:30:00,50.11,50.23,50.06,50.16,769678.0,41.9887,42.0893,41.9468,42.0306,769678.0
2016-12-01 10:00:00,50.16,50.33,50.15,50.21,464930.0,42.0306,42.1731,42.0222,42.0725,464930.0
2016-12-01 10:30:00,50.21,50.24,50.11,50.18,615251.0,42.0725,42.0977,41.9887,42.0474,615251.0
2016-12-01 11:00:00,50.18,50.2,50.05,50.14,1597012.0,42.0474,42.0641,41.9385,42.0139,1597012.0
2016-12-01 11:30:00,50.14,50.23,50.14,50.16,235146.0,42.0139,42.0893,42.0139,42.0306,235146.0
2016-12-01 12:00:00,50.16,50.17,50.1,50.13,181167.0,42.0306,42.039,41.9804,42.0055,181167.0
2016-12-01 12:30:00,50.13,50.16,49.98,50.0,439191.0,42.0055,42.0306,41.8798,41.8966,439191.0
2016-12-01 13:00:00,50.0,50.0,49.91,49.93,260349.0,41.8966,41.8966,41.8211,41.8379,260349.0
2016-12-01 13:30:00,49.93,49.98,49.81,49.81,520140.0,41.8379,41.8798,41.7374,41.7374,520140.0
2016-12-01 14:00:00,49.81,49.93,49.81,49.88,590286.0,41.7374,41.8379,41.7374,41.796,590286.0
2016-12-01 14:30:00,49.89,49.97,49.88,49.91,288386.0,41.8044,41.8714,41.796,41.8211,288386.0
2016-12-01 15:00:00,49.91,49.93,49.86,49.92,972308.0,41.8211,41.8379,41.7792,41.8295,972308.0
2016-12-01 15:30:00,49.91,49.95,49.85,49.93,961244.0,41.8211,41.8547,41.7709,41.8379,961244.0
2016-12-02 09:30:00,49.92,49.97,49.69,49.96,988594.0,41.8295,41.8714,41.6368,41.863,988594.0
2016-12-02 10:00:00,49.96,50.08,49.96,50.04,426582.0,41.863,41.9636,41.863,41.9301,426582.0
2016-12-02 10:30:00,50.05,50.12,50.02,50.06,346615.0,41.9385,41.9971,41.9133,41.9468,346615.0
2016-12-02 11:00:00,50.05,50.14,50.04,50.07,453994.0,41.9385,42.0139,41.9301,41.9552,453994.0
2016-12-02 11:30:00,50.07,50.1,50.0,50.0,209553.0,41.9552,41.9804,41.8966,41.8966,209553.0
2016-12-02 12:00:00,50.0,50.01,49.92,49.93,168858.0,41.8966,41.9049,41.8295,41.8379,168858.0
2016-12-02 12:30:00,49.92,49.94,49.87,49.92,174674.0,41.8295,41.8463,41.7876,41.8295,174674.0
2016-12-02 13:00:00,49.92,49.93,49.81,49.81,336503.0,41.8295,41.8379,41.7374,41.7374,336503.0
2016-12-02 13:30:00,49.81,49.88,49.79,49.85,169263.0,41.7374,41.796,41.7206,41.7709,169263.0
2016-12-02 14:00:00,49.85,49.93,49.83,49.91,195800.0,41.7709,41.8379,41.7541,41.8211,195800.0
2016-12-02 14:30:00,49.91,49.94,49.89,49.91,379082.0,41.8211,41.8463,41.8044,41.8211,379082.0
2016-12-02 15:00:00,49.91,49.94,49.86,49.91,228149.0,41.8211,41.8463,41.7792,41.8211,228149.0
2016-12-02 15:30:00,49.91,49.98,49.9,49.96,1376951.0,41.8211,41.8798,41.8128,41.863,1376951.0
2016-12-05 09:30:00,50.18,50.44,50.06,50.42,505813.0,42.0474,42.2652,41.9468,42.2485,505813.0
2016-12-05 10:00:00,50.42,50.45,50.34,50.41,460809.0,42.2485,42.2736,42.1815,42.2401,460809.0
2016-12-05 10:30:00,50.41,50.48,50.36,50.47,226884.0,42.2401,42.2988,42.1982,42.2904,226884.0
2016-12-05 11:00:00,50.48,50.52,50.44,50.48,300594.0,42.2988,42.3323,42.2652,42.2988,300594.0
2016-12-05 11:30:00,50.48,50.54,50.45,50.48,253336.0,42.2988,42.349,42.2736,42.2988,253336.0
2016-12-05 12:00:00,50.48,50.52,50.44,50.45,294112.0,42.2988,42.3323,42.2652,42.2736,294112.0
2016-12-05 12:30:00,50.45,50.47,50.39,50.42,337921.0,42.2736,42.2904,42.2234,42.2485,337921.0
2016-12-05 13:00:00,50.43,50.46,50.38,50.4,169223.0,42.2569,42.282,42.215,42.2317,169223.0
2016-12-05 13:30:00,50.4,50.43,50.36,50.43,270582.0,42.2317,42.2569,42.1982,42.2569,270582.0
2016-12-05 14:00:00,50.42,50.42,50.27,50.29,316372.0,42.2485,42.2485,42.1228,42.1396,316372.0
2016-12-05 14:30:00,50.28,50.32,50.23,50.29,328872.0,42.1312,42.1647,42.0893,42.1396,328872.0
2016-12-05 15:00:00,50.29,50.38,50.29,50.34,340079.0,42.1396,42.215,42.1396,42.1815,340079.0
2016-12-05 15:30:00,50.34,50.4,50.31,50.38,1013183.0,42.1815,42.2317,42.1563,42.215,1013183.0
2016-12-06 09:30:00,50.37,50.37,50.05,50.08,541544.0,42.2066,42.2066,41.9385,41.9636,541544.0
2016-12-06 10:00:00,50.08,50.18,50.07,50.13,385209.0,41.9636,42.0474,41.9552,42.0055,385209.0
2016-12-06 10:30:00,50.13,50.19,50.12,50.18,191235.0,42.0055,42.0558,41.9971,42.0474,191235.0
2016-12-06 11:00:00,50.18,50.22,50.09,50.22,329919.0,42.0474,42.0809,41.972,42.0809,329919.0
2016-12-06 11:30:00,50.22,50.22,50.13,50.16,198587.0,42.0809,42.0809,42.0055,42.0306,198587.0
2016-12-06 12:00:00,50.16,50.27,50.14,50.27,204512.0,42.0306,42.1228,42.0139,42.1228,204512.0
2016-12-06 12:30:00,50.28,50.35,50.26,50.29,185109.0,42.1312,42.1898,42.1144,42.1396,185109.0
2016-12-06 13:00:00,50.29,50.34,50.27,50.33,216272.0,42.1396,42.1815,42.1228,42.1731,216272.0
2016-12-06 13:30:00,50.33,50.33,50.26,50.3,1801564.0,42.1731,42.1731,42.1144,42.1479,1801564.0
2016-12-06 14:00:00,50.29,50.32,50.25,50.29,826555.0,42.1396,42.1647,42.106,42.1396,826555.0
2016-12-06 14:30:00,50.3,50.37,50.29,50.36,188625.0,42.1479,42.2066,42.1396,42.1982,188625.0
2016-12-06 15:00:00,50.35,50.36,50.27,50.3,430124.0,42.1898,42.1982,42.1228,42.1479,430124.0
2016-12-06 15:30:00,50.3,50.44,50.28,50.41,741899.0,42.1479,42.2652,42.1312,42.2401,741899.0
2016-12-07 09:30:00,50.53,50.66,50.43,50.59,913470.0,42.3407,42.4496,42.2569,42.3909,913470.0
2016-12-07 10:00:00,50.59,50.78,50.59,50.78,506290.0,42.3909,42.5501,42.3909,42.5501,506290.0
2016-12-07 10:30:00,50.78,50.81,50.58,50.6,342036.0,42.5501,42.5753,42.3826,42.3993,342036.0
2016-12-07 11:00:00,50.6,50.65,50.56,50.56,162355.0,42.3993,42.4412,42.3658,42.3658,162355.0
2016-12-07 11:30:00,50.56,50.7,50.56,50.68,202932.0,42.3658,42.4831,42.3658,42.4664,202932.0
2016-12-07 12:00:00,50.68,50.73,50.62,50.71,263840.0,42.4664,42.5082,42.4161,42.4915,263840.0
2016-12-07 12:30:00,50.71,50.76,50.69,50.75,176385.0,42.4915,42.5334,42.4747,42.525,176385.0
2016-12-07 13:00:00,50.76,50.93,50.73,50.92,434968.0,42.5334,42.6758,42.5082,42.6675,434968.0
2016-12-07 13:30:00,50.91,51.09,50.9,51.09,661143.0,42.6591,42.8099,42.6507,42.8099,661143.0
2016-12-07 14:00:00,51.08,51.09,51.01,51.02,216379.0,42.8015,42.8099,42.7429,42.7512,216379.0
2016-12-07 14:30:00,51.03,51.04,50.95,51.03,300168.0,42.7596,42.768,42.6926,42.7596,300168.0
2016-12-07 15:00:00,51.04,51.18,51.0,51.15,989462.0,42.768,42.8853,42.7345,42.8602,989462.0
2016-12-07 15:30:00,51.14,51.18,51.08,51.15,904790.0,42.8518,42.8853,42.8015,42.8602,904790.0
2016-12-08 09:30:00,51.21,51.48,51.2,51.31,805437.0,42.9105,43.1367,42.9021,42.9942,805437.0
2016-12-08 10:00:00,51.31,51.32,51.18,51.25,352390.0,42.9942,43.0026,42.8853,42.944,352390.0
2016-12-08 10:30:00,51.25,51.43,51.24,51.4,353298.0,42.944,43.0948,42.9356,43.0697,353298.0
2016-12-08 11:00:00,51.4,51.42,51.32,51.38,225141.0,43.0697,43.0864,43.0026,43.0529,225141.0
2016-12-08 11:30:00,51.38,51.44,51.29,51.43,265528.0,43.0529,43.1032,42.9775,43.0948,265528.0
2016-12-08 12:00:00,51.43,51.6,51.43,51.58,369130.0,43.0948,43.2372,43.0948,43.2205,369130.0
2016-12-08 12:30:00,51.57,51.61,51.55,51.57,175821.0,43.2121,43.2456,43.1954,43.2121,175821.0
2016-12-08 13:00:00,51.56,51.62,51.55,51.58,145624.0,43.2037,43.254,43.1954,43.2205,145624.0
2016-12-08 13:30:00,51.58,51.69,51.57,51.67,282148.0,43.2205,43.3127,43.2121,43.2959,282148.0
2016-12-08 14:00:00,51.67,51.67,51.52,51.55,490119.0,43.2959,43.2959,43.1702,43.1954,490119.0
2016-12-08 14:30:00,51.55,51.57,51.48,51.56,1366923.0,43.1954,43.2121,43.1367,43.2037,1366923.0
2016-12-08 15:00:00,51.56,51.59,51.52,51.52,365314.0,43.2037,43.2289,43.1702,43.1702,365314.0
2016-12-08 15:30:00,51.52,51.58,51.47,51.51,816936.0,43.1702,43.2205,43.1283,43.1618,816936.0
2016-12-09 09:30:00,51.62,51.62,51.42,51.42,561357.0,43.254,43.254,43.0864,43.0864,561357.0
2016-12-09 10:00:00,51.43,51.45,51.29,51.32,246732.0,43.0948,43.1116,42.9775,43.0026,246732.0
2016-12-09 10:30:00,51.32,51.48,51.32,51.4,281418.0,43.0026,43.1367,43.0026,43.0697,281418.0
2016-12-09 11:00:00,51.4,51.4,51.3,51.32,375582.0,43.0697,43.0697,42.9859,43.0026,375582.0
2016-12-09 11:30:00,51.32,51.41,51.29,51.29,286863.0,43.0026,43.078,42.9775,42.9775,286863.0
2016-12-09 12:00:00,51.3,51.31,51.24,51.28,232438.0,42.9859,42.9942,42.9356,42.9691,232438.0
2016-12-09 12:30:00,51.28,51.37,51.28,51.36,142232.0,42.9691,43.0445,42.9691,43.0361,142232.0
2016-12-09 13:00:00,51.36,51.4,51.34,51.36,257798.0,43.0361,43.0697,43.0194,43.0361,257798.0
2016-12-09 13:30:00,51.36,51.38,51.33,51.35,365638.0,43.0361,43.0529,43.011,43.0278,365638.0
2016-12-09 14:00:00,51.36,51.41,51.34,51.35,182182.0,43.0361,43.078,43.0194,43.0278,182182.0
2016-12-09 14:30:00,51.35,51.37,51.33,51.37,200970.0,43.0278,43.0445,43.011,43.0445,200970.0
2016-12-09 15:00:00,51.37,51.48,51.35,51.48,289790.0,43.0445,43.1367,43.0278,43.1367,289790.0
2016-12-09 15:30:00,51.47,51.5,51.45,51.49,805329.0,43.1283,43.1535,43.1116,43.1451,805329.0
2016-12-12 09:30:00,51.57,51.69,51.53,51.54,636456.0,43.2121,43.3127,43.1786,43.187,636456.0
2016-12-12 10:00:00,51.54,51.58,51.39,51.47,324617.0,43.187,43.2205,43.0613,43.1283,324617.0
2016-12-12 10:30:00,51.47,51.52,51.36,51.37,472689.0,43.1283,43.1702,43.0361,43.0445,472689.0
2016-12-12 11:00:00,51.37,51.47,51.37,51.42,212680.0,43.0445,43.1283,43.0445,43.0864,212680.0
2016-12-12 11:30:00,51.43,51.49,51.39,51.41,413786.0,43.0948,43.1451,43.0613,43.078,413786.0
2016-12-12 12:00:00,51.4,51.42,51.29,51.33,215559.0,43.0697,43.0864,42.9775,43.011,215559.0
2016-12-12 12:30:00,51.33,51.38,51.29,51.32,146608.0,43.011,43.0529,42.9775,43.0026,146608.0
2016-12-12 13:00:00,51.31,51.33,51.28,51.29,98775.0,42.9942,43.011,42.9691,42.9775,98775.0
2016-12-12 13:30:00,51.29,51.32,51.27,51.29,189709.0,42.9775,43.0026,42.9607,42.9775,189709.0
2016-12-12 14:00:00,51.29,51.39,51.28,51.32,351418.0,42.9775,43.0613,42.9691,43.0026,351418.0
2016-12-12 14:30:00,51.32,51.36,51.27,51.3,244298.0,43.0026,43.0361,42.9607,42.9859,244298.0
2016-12-12 15:00:00,51.3,51.34,51.27,51.29,263660.0,42.9859,43.0194,42.9607,42.9775,263660.0
2016-12-12 15:30:00,51.28,51.31,51.24,51.28,792495.0,42.9691,42.9942,42.9356,42.9691,792495.0
2016-12-13 09:30:00,51.46,51.49,51.19,51.2,848242.0,43.1199,43.1451,42.8937,42.9021,848242.0
2016-12-13 10:00:00,51.2,51.2,50.98,50.98,525334.0,42.9021,42.9021,42.7177,42.7177,525334.0
2016-12-13 10:30:00,50.98,50.98,50.87,50.97,647561.0,42.7177,42.7177,42.6256,42.7094,647561.0
2016-12-13 11:00:00,50.97,51.09,50.95,51.06,291731.0,42.7094,42.8099,42.6926,42.7848,291731.0
2016-12-13 11:30:00,51.06,51.11,51.01,51.08,148264.0,42.7848,42.8267,42.7429,42.8015,148264.0
2016-12-13 12:00:00,51.08,51.15,51.06,51.14,249873.0,42.8015,42.8602,42.7848,42.8518,249873.0
2016-12-13 12:30:00,51.14,51.17,51.11,51.13,136988.0,42.8518,42.8769,42.8267,42.8434,136988.0
2016-12-13 13:00:00,51.13,51.25,51.12,51.24,192473.0,42.8434,42.944,42.835,42.9356,192473.0
2016-12-13 13:30:00,51.24,51.24,51.13,51.18,141997.0,42.9356,42.9356,42.8434,42.8853,141997.0
2016-12-13 14:00:00,51.18,51.18,51.11,51.13,109195.0,42.8853,42.8853,42.8267,42.8434,109195.0
2016-12-13 14:30:00,51.12,51.2,51.11,51.16,192466.0,42.835,42.9021,42.8267,42.8686,192466.0
2016-12-13 15:00:00,51.16,51.2,51.11,51.17,216864.0,42.8686,42.9021,42.8267,42.8769,216864.0
2016-12-13 15:30:00,51.16,51.22,51.14,51.17,691295.0,42.8686,42.9188,42.8518,42.8769,691295.0
2016-12-14 09:30:00,51.18,51.25,51.02,51.02,498763.0,42.8853,42.944,42.7512,42.7512,498763.0
2016-12-14 10:00:00,51.02,51.07,50.97,51.05,435916.0,42.7512,42.7931,42.7094,42.7764,435916.0
2016-12-14 10:30:00,51.05,51.13,50.96,50.98,1209378.0,42.7764,42.8434,42.701,42.7177,1209378.0
2016-12-14 11:00:00,50.98,51.04,50.94,51.0,1354198.0,42.7177,42.768,42.6842,42.7345,1354198.0
2016-12-14 11:30:00,51.0,51.0,50.85,50.87,280888.0,42.7345,42.7345,42.6088,42.6256,280888.0
2016-12-14 12:00:00,50.88,51.06,50.88,51.04,437874.0,42.6339,42.7848,42.6339,42.768,437874.0
2016-12-14 12:30:00,51.05,51.13,51.04,51.1,184696.0,42.7764,42.8434,42.768,42.8183,184696.0
2016-12-14 13:00:00,51.09,51.18,51.09,51.16,156648.0,42.8099,42.8853,42.8099,42.8686,156648.0
2016-12-14 13:30:00,51.17,51.2,51.12,51.19,186183.0,42.8769,42.9021,42.835,42.8937,186183.0
2016-12-14 14:00:00,51.2,51.26,50.82,50.83,1000188.0,42.9021,42.9524,42.5837,42.592,1000188.0
2016-12-14 14:30:00,50.83,51.04,50.76,50.77,800342.0,42.592,42.768,42.5334,42.5418,800342.0
2016-12-14 15:00:00,50.77,50.84,50.5,50.62,901096.0,42.5418,42.6004,42.3155,42.4161,901096.0
2016-12-14 15:30:00,50.62,50.81,50.49,50.56,1537110.0,42.4161,42.5753,42.3071,42.3658,1537110.0
2016-12-15 09:30:00,50.4,50.76,50.31,50.75,934289.0,42.2317,42.5334,42.1563,42.525,934289.0
2016-12-15 10:00:00,50.76,50.85,50.7,50.79,725761.0,42.5334,42.6088,42.4831,42.5585,725761.0
2016-12-15 10:30:00,50.79,50.95,50.79,50.9,348603.0,42.5585,42.6926,42.5585,42.6507,348603.0
2016-12-15 11:00:00,50.9,51.04,50.89,50.93,313088.0,42.6507,42.768,42.6423,42.6758,313088.0
2016-12-15 11:30:00,50.93,50.97,50.88,50.96,265071.0,42.6758,42.7094,42.6339,42.701,265071.0
2016-12-15 12:00:00,50.95,51.0,50.93,50.98,162677.0,42.6926,42.7345,42.6758,42.7177,162677.0
2016-12-15 12:30:00,50.97,50.97,50.89,50.94,178615.0,42.7094,42.7094,42.6423,42.6842,178615.0
2016-12-15 13:00:00,50.94,51.01,50.93,50.95,200286.0,42.6842,42.7429,42.6758,42.6926,200286.0
2016-12-15 13:30:00,50.95,50.96,50.77,50.8,167704.0,42.6926,42.701,42.5418,42.5669,167704.0
2016-12-15 14:00:00,50.8,50.86,50.77,50.83,167888.0,42.5669,42.6172,42.5418,42.592,167888.0
2016-12-15 14:30:00,50.83,50.9,50.82,50.84,244042.0,42.592,42.6507,42.5837,42.6004,244042.0
2016-12-15 15:00:00,50.85,50.88,50.8,50.81,254170.0,42.6088,42.6339,42.5669,42.5753,254170.0
2016-12-15 15:30:00,50.81,50.94,50.8,50.91,1631857.0,42.5753,42.6842,42.5669,42.6591,1631857.0
2016-12-16 09:30:00,50.79,50.79,50.33,50.4,608910.0,42.8405,42.8405,42.4525,42.5116,608910.0
2016-12-16 10:00:00,50.4,50.49,50.36,50.47,622205.0,42.5116,42.5875,42.4778,42.5706,622205.0
2016-12-16 10:30:00,50.47,50.5,50.4,50.4,246066.0,42.5706,42.5959,42.5116,42.5116,246066.0
2016-12-16 11:00:00,50.4,50.49,50.34,50.41,207012.0,42.5116,42.5875,42.461,42.52,207012.0
2016-12-16 11:30:00,50.42,50.49,50.4,50.48,206076.0,42.5284,42.5875,42.5116,42.5791,206076.0
2016-12-16 12:00:00,50.48,50.5,50.4,50.42,108683.0,42.5791,42.5959,42.5116,42.5284,108683.0
2016-12-16 12:30:00,50.41,50.43,50.34,50.37,141809.0,42.52,42.5369,42.461,42.4863,141809.0
2016-12-16 13:00:00,50.37,50.38,50.3,50.32,85623.0,42.4863,42.4947,42.4272,42.4441,85623.0
2016-12-16 13:30:00,50.32,50.39,50.31,50.34,132540.0,42.4441,42.5031,42.4357,42.461,132540.0
2016-12-16 14:00:00,50.33,50.35,50.29,50.34,162252.0,42.4525,42.4694,42.4188,42.461,162252.0
2016-12-16 14:30:00,50.34,50.42,50.33,50.4,238778.0,42.461,42.5284,42.4525,42.5116,238778.0
2016-12-16 15:00:00,50.4,50.42,50.35,50.38,418534.0,42.5116,42.5284,42.4694,42.4947,418534.0
2016-12-16 15:30:00,50.39,50.43,50.33,50.39,1496598.0,42.5031,42.5369,42.4525,42.5031,1496598.0
2016-12-19 09:30:00,50.27,50.46,50.22,50.3,449898.0,42.4019,42.5622,42.3597,42.4272,449898.0
2016-12-19 10:00:00,50.3,50.33,50.25,50.27,142225.0,42.4272,42.4525,42.3851,42.4019,142225.0
2016-12-19 10:30:00,50.27,50.33,50.2,50.25,180698.0,42.4019,42.4525,42.3429,42.3851,180698.0
2016-12-19 11:00:00,50.25,50.31,50.15,50.18,369088.0,42.3851,42.4357,42.3007,42.326,369088.0
2016-12-19 11:30:00,50.19,50.2,50.13,50.15,275235.0,42.3344,42.3429,42.2838,42.3007,275235.0
2016-12-19 12:00:00,50.14,50.2,50.13,50.16,192599.0,42.2923,42.3429,42.2838,42.3091,192599.0
2016-12-19 12:30:00,50.16,50.22,50.15,50.21,101194.0,42.3091,42.3597,42.3007,42.3513,101194.0
2016-12-19 13:00:00,50.21,50.24,50.2,50.23,136845.0,42.3513,42.3766,42.3429,42.3682,136845.0
2016-12-19 13:30:00,50.23,50.26,50.16,50.23,109914.0,42.3682,42.3935,42.3091,42.3682,109914.0
2016-12-19 14:00:00,50.23,50.29,50.21,50.28,156863.0,42.3682,42.4188,42.3513,42.4104,156863.0
2016-12-19 14:30:00,50.27,50.28,50.23,50.24,159978.0,42.4019,42.4104,42.3682,42.3766,159978.0
2016-12-19 15:00:00,50.24,50.3,50.21,50.25,174796.0,42.3766,42.4272,42.3513,42.3851,174796.0
2016-12-19 15:30:00,50.25,50.33,50.22,50.31,445183.0,42.3851,42.4525,42.3597,42.4357,445183.0
2016-12-20 09:30:00,50.26,50.35,50.09,50.33,596789.0,42.3935,42.4694,42.2501,42.4525,596789.0
2016-12-20 10:00:00,50.33,50.35,50.25,50.28,416128.0,42.4525,42.4694,42.3851,42.4104,416128.0
2016-12-20 10:30:00,50.29,50.36,50.28,50.31,434261.0,42.4188,42.4778,42.4104,42.4357,434261.0
2016-12-20 11:00:00,50.31,50.39,50.27,50.37,301277.0,42.4357,42.5031,42.4019,42.4863,301277.0
2016-12-20 11:30:00,50.37,50.37,50.26,50.26,278027.0,42.4863,42.4863,42.3935,42.3935,278027.0
2016-12-20 12:00:00,50.26,50.33,50.24,50.3,208913.0,42.3935,42.4525,42.3766,42.4272,208913.0
2016-12-20 12:30:00,50.3,50.35,50.28,50.34,125103.0,42.4272,42.4694,42.4104,42.461,125103.0
2016-12-20 13:00:00,50.33,50.38,50.32,50.37,171846.0,42.4525,42.4947,42.4441,42.4863,171846.0
2016-12-20 13:30:00,50.38,50.4,50.35,50.38,199722.0,42.4947,42.5116,42.4694,42.4947,199722.0
2016-12-20 14:00:00,50.39,50.39,50.35,50.35,153295.0,42.5031,42.5031,42.4694,42.4694,153295.0
2016-12-20 14:30:00,50.35,50.38,50.28,50.36,338537.0,42.4694,42.4947,42.4104,42.4778,338537.0
2016-12-20 15:00:00,50.35,50.37,50.29,50.31,556284.0,42.4694,42.4863,42.4188,42.4357,556284.0
2016-12-20 15:30:00,50.32,50.36,50.31,50.35,429430.0,42.4441,42.4778,42.4357,42.4694,429430.0
2016-12-21 09:30:00,50.55,50.55,50.3,50.39,353216.0,42.6381,42.6381,42.4272,42.5031,353216.0
2016-12-21 10:00:00,50.38,50.39,50.33,50.36,140049.0,42.4947,42.5031,42.4525,42.4778,140049.0
2016-12-21 10:30:00,50.35,50.43,50.31,50.41,109797.0,42.4694,42.5369,42.4357,42.52,109797.0
2016-12-21 11:00:00,50.42,50.53,50.4,50.52,139456.0,42.5284,42.6212,42.5116,42.6128,139456.0
2016-12-21 11:30:00,50.52,50.56,50.48,50.51,95780.0,42.6128,42.6465,42.5791,42.6044,95780.0
2016-12-21 12:00:00,50.51,50.57,50.5,50.57,115557.0,42.6044,42.655,42.5959,42.655,115557.0
2016-12-21 12:30:00,50.56,50.59,50.51,50.52,134789.0,42.6465,42.6718,42.6044,42.6128,134789.0
2016-12-21 13:00:00,50.52,50.53,50.46,50.47,332440.0,42.6128,42.6212,42.5622,42.5706,332440.0
2016-12-21 13:30:00,50.47,50.49,50.44,50.46,205385.0,42.5706,42.5875,42.5453,42.5622,205385.0
2016-12-21 14:00:00,50.45,50.49,50.44,50.46,659748.0,42.5537,42.5875,42.5453,42.5622,659748.0
2016-12-21 14:30:00,50.46,50.47,50.42,50.45,283561.0,42.5622,42.5706,42.5284,42.5537,283561.0
2016-12-21 15:00:00,50.45,50.47,50.4,50.43,208110.0,42.5537,42.5706,42.5116,42.5369,208110.0
2016-12-21 15:30:00,50.43,50.46,50.39,50.4,343406.0,42.5369,42.5622,42.5031,42.5116,343406.0
2016-12-22 09:30:00,50.33,50.39,50.13,50.27,366700.0,42.4525,42.5031,42.2838,42.4019,366700.0
2016-12-22 10:00:00,50.26,50.26,50.2,50.23,349311.0,42.3935,42.3935,42.3429,42.3682,349311.0
2016-12-22 10:30:00,50.23,50.25,50.12,50.13,342004.0,42.3682,42.3851,42.2754,42.2838,342004.0
2016-12-22 11:00:00,50.13,50.21,50.12,50.14,214872.0,42.2838,42.3513,42.2754,42.2923,214872.0
2016-12-22 11:30:00,50.14,50.17,50.04,50.09,131365.0,42.2923,42.3176,42.2079,42.2501,131365.0
2016-12-22 12:00:00,50.09,50.09,50.02,50.06,236158.0,42.2501,42.2501,42.1911,42.2248,236158.0
2016-12-22 12:30:00,50.06,50.15,50.06,50.15,116849.0,42.2248,42.3007,42.2248,42.3007,116849.0
2016-12-22 13:00:00,50.14,50.17,50.1,50.1,177167.0,42.2923,42.3176,42.2585,42.2585,177167.0
2016-12-22 13:30:00,50.11,50.2,50.09,50.16,177950.0,42.267,42.3429,42.2501,42.3091,177950.0
2016-12-22 14:00:00,50.16,50.19,50.14,50.15,170132.0,42.3091,42.3344,42.2923,42.3007,170132.0
2016-12-22 14:30:00,50.15,50.19,50.13,50.19,107951.0,42.3007,42.3344,42.2838,42.3344,107951.0
2016-12-22 15:00:00,50.19,50.19,50.11,50.13,156469.0,42.3344,42.3344,42.267,42.2838,156469.0
2016-12-22 15:30:00,50.14,50.18,50.11,50.16,516734.0,42.2923,42.326,42.267,42.3091,516734.0
2016-12-23 09:30:00,50.31,50.31,49.97,50.04,378297.0,42.4357,42.4357,42.1489,42.2079,378297.0
2016-12-23 10:00:00,50.04,50.2,50.01,50.18,169149.0,42.2079,42.3429,42.1826,42.326,169149.0
2016-12-23 10:30:00,50.18,50.2,50.15,50.19,119774.0,42.326,42.3429,42.3007,42.3344,119774.0
2016-12-23 11:00:00,50.2,50.2,50.12,50.16,123714.0,42.3429,42.3429,42.2754,42.3091,123714.0
2016-12-23 11:30:00,50.16,50.22,50.12,50.14,86700.0,42.3091,42.3597,42.2754,42.2923,86700.0
2016-12-23 12:00:00,50.14,50.18,50.14,50.16,148942.0,42.2923,42.326,42.2923,42.3091,148942.0
2016-12-23 12:30:00,50.16,50.2,50.16,50.18,54051.0,42.3091,42.3429,42.3091,42.326,54051.0
2016-12-23 13:00:00,50.18,50.18,50.15,50.17,110797.0,42.326,42.326,42.3007,42.3176,110797.0
2016-12-23 13:30:00,50.18,50.2,50.15,50.15,169571.0,42.326,42.3429,42.3007,42.3007,169571.0
2016-12-23 14:00:00,50.14,50.19,50.13,50.16,133759.0,42.2923,42.3344,42.2838,42.3091,133759.0
2016-12-23 14:30:00,50.16,50.22,50.16,50.22,149510.0,42.3091,42.3597,42.3091,42.3597,149510.0
2016-12-23 15:00:00,50.22,50.24,50.21,50.22,134668.0,42.3597,42.3766,42.3513,42.3597,134668.0
2016-12-23 15:30:00,50.22,50.29,50.22,50.28,281143.0,42.3597,42.4188,42.3597,42.4104,281143.0
2016-12-27 09:30:00,50.41,50.61,50.21,50.55,579114.0,42.52,42.6887,42.3513,42.6381,579114.0
2016-12-27 10:00:00,50.56,50.56,50.49,50.53,1047104.0,42.6465,42.6465,42.5875,42.6212,1047104.0
2016-12-27 10:30:00,50.53,50.56,50.5,50.51,221066.0,42.6212,42.6465,42.5959,42.6044,221066.0
2016-12-27 11:00:00,50.51,50.52,50.47,50.51,313910.0,42.6044,42.6128,42.5706,42.6044,313910.0
2016-12-27 11:30:00,50.5,50.52,50.47,50.49,657856.0,42.5959,42.6128,42.5706,42.5875,657856.0
2016-12-27 12:00:00,50.48,50.51,50.47,50.49,210128.0,42.5791,42.6044,42.5706,42.5875,210128.0
2016-12-27 12:30:00,50.5,50.51,50.46,50.5,293664.0,42.5959,42.6044,42.5622,42.5959,293664.0
2016-12-27 13:00:00,50.5,50.53,50.49,50.51,416694.0,42.5959,42.6212,42.5875,42.6044,416694.0
2016-12-27 13:30:00,50.51,50.55,50.5,50.54,621072.0,42.6044,42.6381,42.5959,42.6297,621072.0
2016-12-27 14:00:00,50.53,50.57,50.5,50.53,704880.0,42.6212,42.655,42.5959,42.6212,704880.0
2016-12-27 14:30:00,50.53,50.57,50.53,50.54,646428.0,42.6212,42.655,42.6212,42.6297,646428.0
2016-12-27 15:00:00,50.55,50.56,50.52,50.53,452686.0,42.6381,42.6465,42.6128,42.6212,452686.0
2016-12-27 15:30:00,50.53,50.54,50.5,50.53,1199074.0,42.6212,42.6297,42.5959,42.6212,1199074.0
2016-12-28 09:30:00,50.73,50.97,50.5,50.5,324458.0,42.7899,42.9924,42.5959,42.5959,324458.0
2016-12-28 10:00:00,50.5,50.5,50.35,50.36,236429.0,42.5959,42.5959,42.4694,42.4778,236429.0
2016-12-28 10:30:00,50.36,50.37,50.25,50.29,246860.0,42.4778,42.4863,42.3851,42.4188,246860.0
2016-12-28 11:00:00,50.29,50.37,50.29,50.37,152115.0,42.4188,42.4863,42.4188,42.4863,152115.0
2016-12-28 11:30:00,50.36,50.37,50.25,50.28,125635.0,42.4778,42.4863,42.3851,42.4104,125635.0
2016-12-28 12:00:00,50.27,50.27,50.07,50.1,166830.0,42.4019,42.4019,42.2332,42.2585,166830.0
2016-12-28 12:30:00,50.1,50.11,50.04,50.09,177382.0,42.2585,42.267,42.2079,42.2501,177382.0
2016-12-28 13:00:00,50.09,50.14,50.07,50.11,88221.0,42.2501,42.2923,42.2332,42.267,88221.0
2016-12-28 13:30:00,50.11,50.12,50.06,50.07,142042.0,42.267,42.2754,42.2248,42.2332,142042.0
2016-12-28 14:00:00,50.08,50.12,50.03,50.05,126608.0,42.2417,42.2754,42.1995,42.2164,126608.0
2016-12-28 14:30:00,50.06,50.07,50.02,50.05,101094.0,42.2248,42.2332,42.1911,42.2164,101094.0
2016-12-28 15:00:00,50.05,50.07,50.01,50.02,248844.0,42.2164,42.2332,42.1826,42.1911,248844.0
2016-12-28 15:30:00,50.03,50.06,49.99,50.03,632350.0,42.1995,42.2248,42.1657,42.1995,632350.0
2016-12-29 09:30:00,50.01,50.23,49.96,50.17,291890.0,42.1826,42.3682,42.1404,42.3176,291890.0
2016-12-29 10:00:00,50.17,50.24,50.16,50.21,214181.0,42.3176,42.3766,42.3091,42.3513,214181.0
2016-12-29 10:30:00,50.2,50.21,50.13,50.18,122377.0,42.3429,42.3513,42.2838,42.326,122377.0
2016-12-29 11:00:00,50.17,50.19,50.1,50.14,116666.0,42.3176,42.3344,42.2585,42.2923,116666.0
2016-12-29 11:30:00,50.13,50.15,50.02,50.03,85626.0,42.2838,42.3007,42.1911,42.1995,85626.0
2016-12-29 12:00:00,50.03,50.07,49.95,50.05,136702.0,42.1995,42.2332,42.132,42.2164,136702.0
2016-12-29 12:30:00,50.05,50.1,50.0,50.09,104362.0,42.2164,42.2585,42.1742,42.2501,104362.0
2016-12-29 13:00:00,50.09,50.13,50.08,50.13,113315.0,42.2501,42.2838,42.2417,42.2838,113315.0
2016-12-29 13:30:00,50.12,50.12,50.04,50.11,98607.0,42.2754,42.2754,42.2079,42.267,98607.0
2016-12-29 14:00:00,50.11,50.17,50.11,50.14,127010.0,42.267,42.3176,42.267,42.2923,127010.0
2016-12-29 14:30:00,50.14,50.14,50.04,50.05,93133.0,42.2923,42.2923,42.2079,42.2164,93133.0
2016-12-29 15:00:00,50.04,50.07,50.01,50.03,110624.0,42.2079,42.2332,42.1826,42.1995,110624.0
2016-12-29 15:30:00,50.03,50.08,50.0,50.04,768778.0,42.1995,42.2417,42.1742,42.2079,768778.0
2016-12-30 09:30:00,50.32,50.32,49.92,49.92,408294.0,42.4441,42.4441,42.1067,42.1067,408294.0
2016-12-30 10:00:00,49.91,49.91,49.72,49.77,176687.0,42.0983,42.0983,41.938,41.9802,176687.0
2016-12-30 10:30:00,49.77,49.9,49.77,49.88,71869.0,41.9802,42.0898,41.9802,42.073,71869.0
2016-12-30 11:00:00,49.88,49.89,49.81,49.83,131351.0,42.073,42.0814,42.0139,42.0308,131351.0
2016-12-30 11:30:00,49.82,49.89,49.79,49.84,84851.0,42.0224,42.0814,41.997,42.0392,84851.0
2016-12-30 12:00:00,49.84,49.85,49.72,49.72,91410.0,42.0392,42.0477,41.938,41.938,91410.0
2016-12-30 12:30:00,49.72,49.76,49.67,49.71,109049.0,41.938,41.9717,41.8958,41.9296,109049.0
2016-12-30 13:00:00,49.71,49.79,49.7,49.76,123668.0,41.9296,41.997,41.9211,41.9717,123668.0
2016-12-30 13:30:00,49.77,49.79,49.72,49.73,229160.0,41.9802,41.997,41.938,41.9464,229160.0
2016-12-30 14:00:00,49.73,49.74,49.67,49.67,222240.0,41.9464,41.9549,41.8958,41.8958,222240.0
2016-12-30 14:30:00,49.67,49.68,49.5,49.54,411213.0,41.8958,41.9043,41.7524,41.7862,411213.0
2016-12-30 15:00:00,49.55,49.66,49.52,49.65,545864.0,41.7946,41.8874,41.7693,41.879,545864.0
2016-12-30 15:30:00,49.65,49.7,49.55,49.69,1194787.0,41.879,41.9211,41.7946,41.9127,1194787.0
2017-01-03 09:30:00,49.83,50.17,49.82,50.05,711359.0,42.0308,42.3176,42.0224,42.2164,711359.0
2017-01-03 10:00:00,50.05,50.27,50.04,50.21,707180.0,42.2164,42.4019,42.2079,42.3513,707180.0
2017-01-03 10:30:00,50.21,50.24,49.88,49.88,611046.0,42.3513,42.3766,42.073,42.073,611046.0
2017-01-03 11:00:00,49.88,49.88,49.74,49.78,561887.0,42.073,42.073,41.9549,41.9886,561887.0
2017-01-03 11:30:00,49.79,49.85,49.63,49.77,684552.0,41.997,42.0477,41.8621,41.9802,684552.0
2017-01-03 12:00:00,49.77,49.8,49.71,49.72,245534.0,41.9802,42.0055,41.9296,41.938,245534.0
2017-01-03 12:30:00,49.71,49.74,49.63,49.72,179306.0,41.9296,41.9549,41.8621,41.938,179306.0
2017-01-03 13:00:00,49.72,49.74,49.65,49.74,250882.0,41.938,41.9549,41.879,41.9549,250882.0
2017-01-03 13:30:00,49.74,49.78,49.71,49.75,185324.0,41.9549,41.9886,41.9296,41.9633,185324.0
2017-01-03 14:00:00,49.75,49.88,49.74,49.79,504148.0,41.9633,42.073,41.9549,41.997,504148.0
2017-01-03 14:30:00,49.78,49.88,49.74,49.86,243295.0,41.9886,42.073,41.9549,42.0561,243295.0
2017-01-03 15:00:00,49.85,49.91,49.83,49.87,547027.0,42.0477,42.0983,42.0308,42.0645,547027.0
2017-01-03 15:30:00,49.86,50.03,49.77,50.03,2035548.0,42.0561,42.1995,41.9802,42.1995,2035548.0
2017-01-04 09:30:00,50.19,50.39,50.19,50.29,638198.0,42.3344,42.5031,42.3344,42.4188,638198.0
2017-01-04 10:00:00,50.29,50.38,50.26,50.32,277141.0,42.4188,42.4947,42.3935,42.4441,277141.0
2017-01-04 10:30:00,50.32,50.43,50.31,50.4,283327.0,42.4441,42.5369,42.4357,42.5116,283327.0
2017-01-04 11:00:00,50.4,50.44,50.38,50.43,248868.0,42.5116,42.5453,42.4947,42.5369,248868.0
2017-01-04 11:30:00,50.43,50.53,50.42,50.51,181080.0,42.5369,42.6212,42.5284,42.6044,181080.0
2017-01-04 12:00:00,50.52,50.56,50.49,50.53,112896.0,42.6128,42.6465,42.5875,42.6212,112896.0
2017-01-04 12:30:00,50.53,50.59,50.52,50.56,202977.0,42.6212,42.6718,42.6128,42.6465,202977.0
2017-01-04 13:00:00,50.56,50.57,50.52,50.54,86669.0,42.6465,42.655,42.6128,42.6297,86669.0
2017-01-04 13:30:00,50.55,50.6,50.53,50.59,88732.0,42.6381,42.6803,42.6212,42.6718,88732.0
2017-01-04 14:00:00,50.59,50.73,50.57,50.7,161281.0,42.6718,42.7899,42.655,42.7646,161281.0
2017-01-04 14:30:00,50.7,50.75,50.68,50.73,189114.0,42.7646,42.8068,42.7477,42.7899,189114.0
2017-01-04 15:00:00,50.73,50.79,50.71,50.74,463369.0,42.7899,42.8405,42.7731,42.7984,463369.0
2017-01-04 15:30:00,50.73,50.81,50.7,50.74,842015.0,42.7899,42.8574,42.7646,42.7984,842015.0
2017-01-05 09:30:00,50.66,50.82,50.61,50.76,504387.0,42.7309,42.8658,42.6887,42.8152,504387.0
2017-01-05 10:00:00,50.76,50.84,50.75,50.78,269267.0,42.8152,42.8827,42.8068,42.8321,269267.0
2017-01-05 10:30:00,50.78,50.85,50.67,50.85,341603.0,42.8321,42.8911,42.7393,42.8911,341603.0
2017-01-05 11:00:00,50.85,50.85,50.57,50.61,457952.0,42.8911,42.8911,42.655,42.6887,457952.0
2017-01-05 11:30:00,50.6,50.61,50.42,50.44,418442.0,42.6803,42.6887,42.5284,42.5453,418442.0
2017-01-05 12:00:00,50.44,50.54,50.4,50.52,141225.0,42.5453,42.6297,42.5116,42.6128,141225.0
2017-01-05 12:30:00,50.52,50.54,50.48,50.51,163227.0,42.6128,42.6297,42.5791,42.6044,163227.0
2017-01-05 13:00:00,50.51,50.56,50.49,50.5,191725.0,42.6044,42.6465,42.5875,42.5959,191725.0
2017-01-05 13:30:00,50.5,50.51,50.46,50.5,112097.0,42.5959,42.6044,42.5622,42.5959,112097.0
2017-01-05 14:00:00,50.5,50.6,50.49,50.59,180672.0,42.5959,42.6803,42.5875,42.6718,180672.0
2017-01-05 14:30:00,50.59,50.6,50.5,50.51,169291.0,42.6718,42.6803,42.5959,42.6044,169291.0
2017-01-05 15:00:00,50.51,50.56,50.5,50.54,227583.0,42.6044,42.6465,42.5959,42.6297,227583.0
2017-01-05 15:30:00,50.54,50.63,50.53,50.6,503279.0,42.6297,42.7056,42.6212,42.6803,503279.0
2017-01-06 09:30:00,50.57,50.62,50.43,50.58,410914.0,42.655,42.6971,42.5369,42.6634,410914.0
2017-01-06 10:00:00,50.57,50.63,50.4,50.43,196744.0,42.655,42.7056,42.5116,42.5369,196744.0
2017-01-06 10:30:00,50.44,50.44,50.33,50.37,164061.0,42.5453,42.5453,42.4525,42.4863,164061.0
2017-01-06 11:00:00,50.38,50.51,50.34,50.49,185345.0,42.4947,42.6044,42.461,42.5875,185345.0
2017-01-06 11:30:00,50.49,50.59,50.48,50.56,339962.0,42.5875,42.6718,42.5791,42.6465,339962.0
2017-01-06 12:00:00,50.55,50.56,50.5,50.56,129611.0,42.6381,42.6465,42.5959,42.6465,129611.0
2017-01-06 12:30:00,50.57,50.61,50.55,50.58,142665.0,42.655,42.6887,42.6381,42.6634,142665.0
2017-01-06 13:00:00,50.58,50.6,50.51,50.53,184653.0,42.6634,42.6803,42.6044,42.6212,184653.0
2017-01-06 13:30:00,50.53,50.62,50.52,50.58,92009.0,42.6212,42.6971,42.6128,42.6634,92009.0
2017-01-06 14:00:00,50.57,50.64,50.57,50.6,105984.0,42.655,42.714,42.655,42.6803,105984.0
2017-01-06 14:30:00,50.59,50.64,50.58,50.62,101789.0,42.6718,42.714,42.6634,42.6971,101789.0
2017-01-06 15:00:00,50.61,50.66,50.61,50.62,248589.0,42.6887,42.7309,42.6887,42.6971,248589.0
2017-01-06 15:30:00,50.62,50.66,50.59,50.61,471590.0,42.6971,42.7309,42.6718,42.6887,471590.0
2017-01-09 09:30:00,50.58,50.81,50.53,50.8,908484.0,42.6634,42.8574,42.6212,42.849,908484.0
2017-01-09 10:00:00,50.8,50.86,50.75,50.82,311596.0,42.849,42.8996,42.8068,42.8658,311596.0
2017-01-09 10:30:00,50.81,50.98,50.81,50.98,186972.0,42.8574,43.0008,42.8574,43.0008,186972.0
2017-01-09 11:00:00,50.97,51.09,50.93,51.08,165854.0,42.9924,43.0936,42.9586,43.0851,165854.0
2017-01-09 11:30:00,51.07,51.09,50.92,50.95,208004.0,43.0767,43.0936,42.9502,42.9755,208004.0
2017-01-09 12:00:00,50.95,50.96,50.84,50.88,144981.0,42.9755,42.9839,42.8827,42.9164,144981.0
2017-01-09 12:30:00,50.87,50.89,50.77,50.82,410211.0,42.908,42.9249,42.8237,42.8658,410211.0
2017-01-09 13:00:00,50.83,50.85,50.78,50.83,201495.0,42.8743,42.8911,42.8321,42.8743,201495.0
2017-01-09 13:30:00,50.83,50.85,50.8,50.81,186121.0,42.8743,42.8911,42.849,42.8574,186121.0
2017-01-09 14:00:00,50.82,50.82,50.69,50.73,296289.0,42.8658,42.8658,42.7562,42.7899,296289.0
2017-01-09 14:30:00,50.73,50.73,50.62,50.65,367253.0,42.7899,42.7899,42.6971,42.7224,367253.0
2017-01-09 15:00:00,50.65,50.67,50.6,50.64,364008.0,42.7224,42.7393,42.6803,42.714,364008.0
2017-01-09 15:30:00,50.63,50.66,50.61,50.61,1450049.0,42.7056,42.7309,42.6887,42.6887,1450049.0
2017-01-10 09:30:00,50.64,50.77,50.62,50.7,439663.0,42.714,42.8237,42.6971,42.7646,439663.0
2017-01-10 10:00:00,50.69,50.75,50.58,50.62,145404.0,42.7562,42.8068,42.6634,42.6971,145404.0
2017-01-10 10:30:00,50.62,50.71,50.61,50.71,113640.0,42.6971,42.7731,42.6887,42.7731,113640.0
2017-01-10 11:00:00,50.72,50.83,50.72,50.74,173828.0,42.7815,42.8743,42.7815,42.7984,173828.0
2017-01-10 11:30:00,50.74,50.81,50.74,50.76,87697.0,42.7984,42.8574,42.7984,42.8152,87697.0
2017-01-10 12:00:00,50.76,50.77,50.64,50.66,80983.0,42.8152,42.8237,42.714,42.7309,80983.0
2017-01-10 12:30:00,50.66,50.68,50.57,50.6,108566.0,42.7309,42.7477,42.655,42.6803,108566.0
2017-01-10 13:00:00,50.6,50.68,50.58,50.61,295851.0,42.6803,42.7477,42.6634,42.6887,295851.0
2017-01-10 13:30:00,50.6,50.62,50.47,50.48,110217.0,42.6803,42.6971,42.5706,42.5791,110217.0
2017-01-10 14:00:00,50.48,50.57,50.42,50.54,160364.0,42.5791,42.655,42.5284,42.6297,160364.0
2017-01-10 14:30:00,50.53,50.62,50.52,50.61,161912.0,42.6212,42.6971,42.6128,42.6887,161912.0
2017-01-10 15:00:00,50.61,50.63,50.58,50.61,161668.0,42.6887,42.7056,42.6634,42.6887,161668.0
2017-01-10 15:30:00,50.61,50.7,50.6,50.65,530129.0,42.6887,42.7646,42.6803,42.7224,530129.0
2017-01-11 09:30:00,50.55,50.82,50.55,50.79,671676.0,42.6381,42.8658,42.6381,42.8405,671676.0
2017-01-11 10:00:00,50.79,50.79,50.67,50.71,2035546.0,42.8405,42.8405,42.7393,42.7731,2035546.0
2017-01-11 10:30:00,50.71,50.74,50.62,50.67,573062.0,42.7731,42.7984,42.6971,42.7393,573062.0
2017-01-11 11:00:00,50.67,50.77,50.63,50.69,695806.0,42.7393,42.8237,42.7056,42.7562,695806.0
2017-01-11 11:30:00,50.7,50.82,50.59,50.8,349862.0,42.7646,42.8658,42.6718,42.849,349862.0
2017-01-11 12:00:00,50.81,50.85,50.73,50.79,201798.0,42.8574,42.8911,42.7899,42.8405,201798.0
2017-01-11 12:30:00,50.79,50.8,50.65,50.77,139697.0,42.8405,42.849,42.7224,42.8237,139697.0
2017-01-11 13:00:00,50.78,50.82,50.66,50.66,199365.0,42.8321,42.8658,42.7309,42.7309,199365.0
2017-01-11 13:30:00,50.66,50.84,50.65,50.83,196714.0,42.7309,42.8827,42.7224,42.8743,196714.0
2017-01-11 14:00:00,50.84,50.94,50.82,50.9,104479.0,42.8827,42.9671,42.8658,42.9333,104479.0
2017-01-11 14:30:00,50.9,50.95,50.89,50.94,147191.0,42.9333,42.9755,42.9249,42.9671,147191.0
2017-01-11 15:00:00,50.93,50.98,50.91,50.94,211821.0,42.9586,43.0008,42.9418,42.9671,211821.0
2017-01-11 15:30:00,50.94,51.08,50.92,51.06,870217.0,42.9671,43.0851,42.9502,43.0683,870217.0
2017-01-12 09:30:00,51.05,51.05,50.85,50.98,419077.0,43.0598,43.0598,42.8911,43.0008,419077.0
2017-01-12 10:00:00,50.98,50.98,50.77,50.84,322593.0,43.0008,43.0008,42.8237,42.8827,322593.0
2017-01-12 10:30:00,50.85,50.86,50.68,50.68,184402.0,42.8911,42.8996,42.7477,42.7477,184402.0
2017-01-12 11:00:00,50.68,50.71,50.63,50.66,258117.0,42.7477,42.7731,42.7056,42.7309,258117.0
2017-01-12 11:30:00,50.67,50.71,50.65,50.69,219599.0,42.7393,42.7731,42.7224,42.7562,219599.0
2017-01-12 12:00:00,50.69,50.83,50.68,50.78,369801.0,42.7562,42.8743,42.7477,42.8321,369801.0
2017-01-12 12:30:00,50.78,50.83,50.78,50.81,67689.0,42.8321,42.8743,42.8321,42.8574,67689.0
2017-01-12 13:00:00,50.82,50.87,50.79,50.86,107649.0,42.8658,42.908,42.8405,42.8996,107649.0
2017-01-12 13:30:00,50.86,50.91,50.85,50.87,139202.0,42.8996,42.9418,42.8911,42.908,139202.0
2017-01-12 14:00:00,50.87,50.89,50.82,50.88,124703.0,42.908,42.9249,42.8658,42.9164,124703.0
2017-01-12 14:30:00,50.88,50.99,50.88,50.98,154576.0,42.9164,43.0092,42.9164,43.0008,154576.0
2017-01-12 15:00:00,50.97,50.97,50.89,50.91,118940.0,42.9924,42.9924,42.9249,42.9418,118940.0
2017-01-12 15:30:00,50.92,51.01,50.92,50.95,549454.0,42.9502,43.0261,42.9502,42.9755,549454.0
2017-01-13 09:30:00,50.96,50.98,50.83,50.95,441926.0,42.9839,43.0008,42.8743,42.9755,441926.0
2017-01-13 10:00:00,50.97,51.01,50.79,50.79,323905.0,42.9924,43.0261,42.8405,42.8405,323905.0
2017-01-13 10:30:00,50.8,50.89,50.79,50.89,135093.0,42.849,42.9249,42.8405,42.9249,135093.0
2017-01-13 11:00:00,50.89,50.91,50.81,50.85,83715.0,42.9249,42.9418,42.8574,42.8911,83715.0
2017-01-13 11:30:00,50.85,50.89,50.83,50.85,90391.0,42.8911,42.9249,42.8743,42.8911,90391.0
2017-01-13 12:00:00,50.86,50.87,50.76,50.78,162859.0,42.8996,42.908,42.8152,42.8321,162859.0
2017-01-13 12:30:00,50.78,50.8,50.74,50.76,82313.0,42.8321,42.849,42.7984,42.8152,82313.0
2017-01-13 13:00:00,50.76,50.84,50.76,50.8,83190.0,42.8152,42.8827,42.8152,42.849,83190.0
2017-01-13 13:30:00,50.81,50.83,50.77,50.79,98320.0,42.8574,42.8743,42.8237,42.8405,98320.0
2017-01-13 14:00:00,50.79,50.85,50.77,50.83,81951.0,42.8405,42.8911,42.8237,42.8743,81951.0
2017-01-13 14:30:00,50.82,50.89,50.82,50.88,68684.0,42.8658,42.9249,42.8658,42.9164,68684.0
2017-01-13 15:00:00,50.88,50.89,50.84,50.87,135322.0,42.9164,42.9249,42.8827,42.908,135322.0
2017-01-13 15:30:00,50.87,50.91,50.82,50.86,515418.0,42.908,42.9418,42.8658,42.8996,515418.0
2017-01-17 09:30:00,50.74,50.86,50.53,50.54,408675.0,42.7984,42.8996,42.6212,42.6297,408675.0
2017-01-17 10:00:00,50.52,50.67,50.48,50.56,199139.0,42.6128,42.7393,42.5791,42.6465,199139.0
2017-01-17 10:30:00,50.57,50.61,50.53,50.57,302121.0,42.655,42.6887,42.6212,42.655,302121.0
2017-01-17 11:00:00,50.58,50.62,50.53,50.6,212495.0,42.6634,42.6971,42.6212,42.6803,212495.0
2017-01-17 11:30:00,50.61,50.69,50.59,50.68,113506.0,42.6887,42.7562,42.6718,42.7477,113506.0
2017-01-17 12:00:00,50.68,50.77,50.67,50.77,92142.0,42.7477,42.8237,42.7393,42.8237,92142.0
2017-01-17 12:30:00,50.77,50.8,50.69,50.71,525787.0,42.8237,42.849,42.7562,42.7731,525787.0
2017-01-17 13:00:00,50.72,50.78,50.71,50.75,90108.0,42.7815,42.8321,42.7731,42.8068,90108.0
2017-01-17 13:30:00,50.76,50.79,50.72,50.73,153949.0,42.8152,42.8405,42.7815,42.7899,153949.0
2017-01-17 14:00:00,50.73,50.74,50.63,50.63,110761.0,42.7899,42.7984,42.7056,42.7056,110761.0
2017-01-17 14:30:00,50.63,50.64,50.53,50.58,184280.0,42.7056,42.714,42.6212,42.6634,184280.0
2017-01-17 15:00:00,50.58,50.59,50.54,50.55,388803.0,42.6634,42.6718,42.6297,42.6381,388803.0
2017-01-17 15:30:00,50.55,50.67,50.52,50.66,579265.0,42.6381,42.7393,42.6128,42.7309,579265.0
2017-01-18 09:30:00,50.78,50.81,50.61,50.73,478053.0,42.8321,42.8574,42.6887,42.7899,478053.0
2017-01-18 10:00:00,50.73,50.74,50.65,50.69,154396.0,42.7899,42.7984,42.7224,42.7562,154396.0
2017-01-18 10:30:00,50.69,50.77,50.68,50.77,202309.0,42.7562,42.8237,42.7477,42.8237,202309.0
2017-01-18 11:00:00,50.76,50.95,50.76,50.93,343290.0,42.8152,42.9755,42.8152,42.9586,343290.0
2017-01-18 11:30:00,50.92,51.01,50.9,50.92,332930.0,42.9502,43.0261,42.9333,42.9502,332930.0
2017-01-18 12:00:00,50.91,50.96,50.87,50.89,184817.0,42.9418,42.9839,42.908,42.9249,184817.0
2017-01-18 12:30:00,50.88,50.9,50.81,50.83,55158.0,42.9164,42.9333,42.8574,42.8743,55158.0
2017-01-18 13:00:00,50.82,50.86,50.8,50.8,70699.0,42.8658,42.8996,42.849,42.849,70699.0
2017-01-18 13:30:00,50.79,50.86,50.79,50.84,57060.0,42.8405,42.8996,42.8405,42.8827,57060.0
2017-01-18 14:00:00,50.83,50.94,50.83,50.94,184690.0,42.8743,42.9671,42.8743,42.9671,184690.0
2017-01-18 14:30:00,50.94,50.94,50.88,50.94,81609.0,42.9671,42.9671,42.9164,42.9671,81609.0
2017-01-18 15:00:00,50.94,50.94,50.85,50.87,109432.0,42.9671,42.9671,42.8911,42.908,109432.0
2017-01-18 15:30:00,50.87,50.98,50.85,50.98,559509.0,42.908,43.0008,42.8911,43.0008,559509.0
2017-01-19 09:30:00,51.02,51.13,50.97,50.97,198772.0,43.0345,43.1273,42.9924,42.9924,198772.0
2017-01-19 10:00:00,50.96,50.96,50.81,50.9,144448.0,42.9839,42.9839,42.8574,42.9333,144448.0
2017-01-19 10:30:00,50.89,50.9,50.76,50.77,152497.0,42.9249,42.9333,42.8152,42.8237,152497.0
2017-01-19 11:00:00,50.77,50.77,50.65,50.72,229593.0,42.8237,42.8237,42.7224,42.7815,229593.0
2017-01-19 11:30:00,50.72,50.75,50.68,50.68,166375.0,42.7815,42.8068,42.7477,42.7477,166375.0
2017-01-19 12:00:00,50.69,50.72,50.67,50.69,167525.0,42.7562,42.7815,42.7393,42.7562,167525.0
2017-01-19 12:30:00,50.69,50.73,50.67,50.7,132222.0,42.7562,42.7899,42.7393,42.7646,132222.0
2017-01-19 13:00:00,50.7,50.74,50.68,50.68,173972.0,42.7646,42.7984,42.7477,42.7477,173972.0
2017-01-19 13:30:00,50.68,50.72,50.61,50.61,179252.0,42.7477,42.7815,42.6887,42.6887,179252.0
2017-01-19 14:00:00,50.61,50.61,50.45,50.55,247814.0,42.6887,42.6887,42.5537,42.6381,247814.0
2017-01-19 14:30:00,50.55,50.61,50.51,50.6,297452.0,42.6381,42.6887,42.6044,42.6803,297452.0
2017-01-19 15:00:00,50.59,50.72,50.58,50.7,200763.0,42.6718,42.7815,42.6634,42.7646,200763.0
2017-01-19 15:30:00,50.71,50.71,50.61,50.65,664922.0,42.7731,42.7731,42.6887,42.7224,664922.0
2017-01-20 09:30:00,50.82,51.13,50.82,51.08,656726.0,42.8658,43.1273,42.8658,43.0851,656726.0
2017-01-20 10:00:00,51.09,51.18,51.06,51.1,311739.0,43.0936,43.1695,43.0683,43.102,311739.0
2017-01-20 10:30:00,51.1,51.17,51.08,51.16,182343.0,43.102,43.1611,43.0851,43.1526,182343.0
2017-01-20 11:00:00,51.16,51.17,51.04,51.04,252288.0,43.1526,43.1611,43.0514,43.0514,252288.0
2017-01-20 11:30:00,51.04,51.08,51.0,51.01,226088.0,43.0514,43.0851,43.0177,43.0261,226088.0
2017-01-20 12:00:00,51.01,51.03,50.88,50.91,418212.0,43.0261,43.043,42.9164,42.9418,418212.0
2017-01-20 12:30:00,50.91,50.92,50.78,50.85,281122.0,42.9418,42.9502,42.8321,42.8911,281122.0
2017-01-20 13:00:00,50.85,50.97,50.82,50.95,315054.0,42.8911,42.9924,42.8658,42.9755,315054.0
2017-01-20 13:30:00,50.95,50.96,50.86,50.91,165608.0,42.9755,42.9839,42.8996,42.9418,165608.0
2017-01-20 14:00:00,50.92,50.98,50.9,50.93,193349.0,42.9502,43.0008,42.9333,42.9586,193349.0
2017-01-20 14:30:00,50.92,50.99,50.89,50.98,249769.0,42.9502,43.0092,42.9249,43.0008,249769.0
2017-01-20 15:00:00,50.98,51.05,50.94,50.95,407122.0,43.0008,43.0598,42.9671,42.9755,407122.0
2017-01-20 15:30:00,50.96,51.1,50.94,51.08,857451.0,42.9839,43.102,42.9671,43.0851,857451.0
2017-01-23 09:30:00,51.09,51.27,51.08,51.1,507623.0,43.0936,43.2454,43.0851,43.102,507623.0
2017-01-23 10:00:00,51.1,51.12,51.0,51.0,299255.0,43.102,43.1189,43.0177,43.0177,299255.0
2017-01-23 10:30:00,51.0,51.03,50.9,51.02,337095.0,43.0177,43.043,42.9333,43.0345,337095.0
2017-01-23 11:00:00,51.02,51.04,50.94,50.97,236202.0,43.0345,43.0514,42.9671,42.9924,236202.0
2017-01-23 11:30:00,50.98,51.02,50.9,50.95,182448.0,43.0008,43.0345,42.9333,42.9755,182448.0
2017-01-23 12:00:00,50.95,50.98,50.89,50.96,186718.0,42.9755,43.0008,42.9249,42.9839,186718.0
2017-01-23 12:30:00,50.96,51.01,50.95,50.97,111941.0,42.9839,43.0261,42.9755,42.9924,111941.0
2017-01-23 13:00:00,50.97,50.98,50.92,50.96,132654.0,42.9924,43.0008,42.9502,42.9839,132654.0
2017-01-23 13:30:00,50.96,51.08,50.94,51.0,646838.0,42.9839,43.0851,42.9671,43.0177,646838.0
2017-01-23 14:00:00,51.0,51.03,50.98,51.02,269216.0,43.0177,43.043,43.0008,43.0345,269216.0
2017-01-23 14:30:00,51.03,51.12,51.02,51.11,157240.0,43.043,43.1189,43.0345,43.1104,157240.0
2017-01-23 15:00:00,51.11,51.14,51.04,51.12,187765.0,43.1104,43.1358,43.0514,43.1189,187765.0
2017-01-23 15:30:00,51.12,51.23,51.11,51.21,713527.0,43.1189,43.2117,43.1104,43.1948,713527.0
2017-01-24 09:30:00,51.27,51.99,51.27,51.98,820966.0,43.2454,43.8527,43.2454,43.8443,820966.0
2017-01-24 10:00:00,51.98,52.1,51.9,52.06,437980.0,43.8443,43.9455,43.7768,43.9118,437980.0
2017-01-24 10:30:00,52.06,52.18,52.05,52.16,480810.0,43.9118,44.013,43.9033,43.9961,480810.0
2017-01-24 11:00:00,52.16,52.27,52.15,52.24,321220.0,43.9961,44.0889,43.9877,44.0636,321220.0
2017-01-24 11:30:00,52.25,52.31,52.19,52.3,345724.0,44.072,44.1226,44.0214,44.1142,345724.0
2017-01-24 12:00:00,52.3,52.39,52.26,52.37,338059.0,44.1142,44.1901,44.0805,44.1732,338059.0
2017-01-24 12:30:00,52.36,52.43,52.34,52.39,324541.0,44.1648,44.2238,44.1479,44.1901,324541.0
2017-01-24 13:00:00,52.39,52.5,52.39,52.48,415755.0,44.1901,44.2829,44.1901,44.266,415755.0
2017-01-24 13:30:00,52.48,52.52,52.45,52.47,478731.0,44.266,44.2998,44.2407,44.2576,478731.0
2017-01-24 14:00:00,52.47,52.56,52.45,52.5,362199.0,44.2576,44.3335,44.2407,44.2829,362199.0
2017-01-24 14:30:00,52.5,52.62,52.5,52.6,448384.0,44.2829,44.3841,44.2829,44.3672,448384.0
2017-01-24 15:00:00,52.61,52.63,52.52,52.54,716203.0,44.3757,44.3925,44.2998,44.3166,716203.0
2017-01-24 15:30:00,52.53,52.55,52.48,52.5,953285.0,44.3082,44.3251,44.266,44.2829,953285.0
2017-01-25 09:30:00,52.73,52.73,52.39,52.65,960931.0,44.4769,44.4769,44.1901,44.4094,960931.0
2017-01-25 10:00:00,52.64,52.82,52.64,52.74,450991.0,44.401,44.5528,44.401,44.4853,450991.0
2017-01-25 10:30:00,52.74,52.75,52.66,52.73,299726.0,44.4853,44.4938,44.4178,44.4769,299726.0
2017-01-25 11:00:00,52.72,52.73,52.57,52.58,253340.0,44.4685,44.4769,44.3419,44.3504,253340.0
2017-01-25 11:30:00,52.59,52.6,52.45,52.52,423456.0,44.3588,44.3672,44.2407,44.2998,423456.0
2017-01-25 12:00:00,52.53,52.64,52.51,52.63,187310.0,44.3082,44.401,44.2913,44.3925,187310.0
2017-01-25 12:30:00,52.63,52.63,52.54,52.59,185115.0,44.3925,44.3925,44.3166,44.3588,185115.0
2017-01-25 13:00:00,52.59,52.63,52.57,52.59,272174.0,44.3588,44.3925,44.3419,44.3588,272174.0
2017-01-25 13:30:00,52.6,52.67,52.56,52.65,295779.0,44.3672,44.4263,44.3335,44.4094,295779.0
2017-01-25 14:00:00,52.64,52.79,52.64,52.76,230669.0,44.401,44.5275,44.401,44.5022,230669.0
2017-01-25 14:30:00,52.75,52.79,52.71,52.75,334926.0,44.4938,44.5275,44.46,44.4938,334926.0
2017-01-25 15:00:00,52.75,52.85,52.73,52.82,378944.0,44.4938,44.5781,44.4769,44.5528,378944.0
2017-01-25 15:30:00,52.81,52.91,52.8,52.86,1332590.0,44.5444,44.6287,44.5359,44.5865,1332590.0
2017-01-26 09:30:00,52.87,53.04,52.74,53.02,902714.0,44.595,44.7384,44.4853,44.7215,902714.0
2017-01-26 10:00:00,53.01,53.21,52.98,53.13,576873.0,44.7131,44.8818,44.6878,44.8143,576873.0
2017-01-26 10:30:00,53.13,53.26,53.01,53.05,419488.0,44.8143,44.9239,44.7131,44.7468,419488.0
2017-01-26 11:00:00,53.05,53.05,52.94,52.98,334143.0,44.7468,44.7468,44.654,44.6878,334143.0
2017-01-26 11:30:00,52.99,53.04,52.92,52.97,284215.0,44.6962,44.7384,44.6372,44.6793,284215.0
2017-01-26 12:00:00,52.97,52.98,52.82,52.83,218309.0,44.6793,44.6878,44.5528,44.5612,218309.0
2017-01-26 12:30:00,52.83,52.86,52.78,52.84,266741.0,44.5612,44.5865,44.5191,44.5697,266741.0
2017-01-26 13:00:00,52.83,52.9,52.81,52.86,237398.0,44.5612,44.6203,44.5444,44.5865,237398.0
2017-01-26 13:30:00,52.86,52.94,52.84,52.94,210277.0,44.5865,44.654,44.5697,44.654,210277.0
2017-01-26 14:00:00,52.94,52.96,52.82,52.91,208581.0,44.654,44.6709,44.5528,44.6287,208581.0
2017-01-26 14:30:00,52.91,52.97,52.86,52.94,204369.0,44.6287,44.6793,44.5865,44.654,204369.0
2017-01-26 15:00:00,52.93,52.94,52.88,52.91,293960.0,44.6456,44.654,44.6034,44.6287,293960.0
2017-01-26 15:30:00,52.91,53.02,52.89,53.0,736896.0,44.6287,44.7215,44.6118,44.7046,736896.0
2017-01-27 09:30:00,52.87,52.92,52.71,52.8,914395.0,44.595,44.6372,44.46,44.5359,914395.0
2017-01-27 10:00:00,52.8,52.88,52.77,52.8,420086.0,44.5359,44.6034,44.5106,44.5359,420086.0
2017-01-27 10:30:00,52.81,52.81,52.7,52.74,278473.0,44.5444,44.5444,44.4516,44.4853,278473.0
2017-01-27 11:00:00,52.74,52.92,52.73,52.91,248736.0,44.4853,44.6372,44.4769,44.6287,248736.0
2017-01-27 11:30:00,52.91,52.94,52.86,52.92,221466.0,44.6287,44.654,44.5865,44.6372,221466.0
2017-01-27 12:00:00,52.92,52.97,52.86,52.87,235837.0,44.6372,44.6793,44.5865,44.595,235837.0
2017-01-27 12:30:00,52.86,52.9,52.75,52.83,246263.0,44.5865,44.6203,44.4938,44.5612,246263.0
2017-01-27 13:00:00,52.82,52.83,52.74,52.83,147570.0,44.5528,44.5612,44.4853,44.5612,147570.0
2017-01-27 13:30:00,52.84,52.89,52.8,52.85,140967.0,44.5697,44.6118,44.5359,44.5781,140967.0
2017-01-27 14:00:00,52.85,52.87,52.82,52.85,181422.0,44.5781,44.595,44.5528,44.5781,181422.0
2017-01-27 14:30:00,52.85,52.87,52.82,52.83,394730.0,44.5781,44.595,44.5528,44.5612,394730.0
2017-01-27 15:00:00,52.83,52.84,52.78,52.79,274955.0,44.5612,44.5697,44.5191,44.5275,274955.0
2017-01-27 15:30:00,52.79,52.86,52.77,52.83,581622.0,44.5275,44.5865,44.5106,44.5612,581622.0
2017-01-30 09:30:00,52.62,52.62,52.15,52.36,1165545.0,44.3841,44.3841,43.9877,44.1648,1165545.0
2017-01-30 10:00:00,52.35,52.41,52.21,52.23,695065.0,44.1564,44.207,44.0383,44.0551,695065.0
2017-01-30 10:30:00,52.23,52.26,52.05,52.09,646590.0,44.0551,44.0805,43.9033,43.9371,646590.0
2017-01-30 11:00:00,52.08,52.14,52.05,52.06,387401.0,43.9286,43.9792,43.9033,43.9118,387401.0
2017-01-30 11:30:00,52.05,52.16,52.04,52.13,352820.0,43.9033,43.9961,43.8949,43.9708,352820.0
2017-01-30 12:00:00,52.13,52.23,52.11,52.22,591578.0,43.9708,44.0551,43.9539,44.0467,591578.0
2017-01-30 12:30:00,52.21,52.22,52.15,52.18,188576.0,44.0383,44.0467,43.9877,44.013,188576.0
2017-01-30 13:00:00,52.18,52.19,52.1,52.13,124997.0,44.013,44.0214,43.9455,43.9708,124997.0
2017-01-30 13:30:00,52.13,52.14,52.08,52.13,229472.0,43.9708,43.9792,43.9286,43.9708,229472.0
2017-01-30 14:00:00,52.13,52.21,52.12,52.2,134661.0,43.9708,44.0383,43.9624,44.0298,134661.0
2017-01-30 14:30:00,52.21,52.23,52.17,52.22,161521.0,44.0383,44.0551,44.0045,44.0467,161521.0
2017-01-30 15:00:00,52.23,52.24,52.16,52.18,239204.0,44.0551,44.0636,43.9961,44.013,239204.0
2017-01-30 15:30:00,52.19,52.32,52.17,52.28,772495.0,44.0214,44.1311,44.0045,44.0973,772495.0
2017-01-31 09:30:00,52.25,52.29,51.94,52.02,824085.0,44.072,44.1058,43.8105,43.878,824085.0
2017-01-31 10:00:00,52.01,52.04,51.84,51.88,395418.0,43.8696,43.8949,43.7262,43.7599,395418.0
2017-01-31 10:30:00,51.88,51.97,51.87,51.92,201162.0,43.7599,43.8358,43.7515,43.7937,201162.0
2017-01-31 11:00:00,51.92,52.02,51.86,51.86,206199.0,43.7937,43.878,43.7431,43.7431,206199.0
2017-01-31 11:30:00,51.86,51.92,51.8,51.87,360875.0,43.7431,43.7937,43.6925,43.7515,360875.0
2017-01-31 12:00:00,51.87,51.95,51.86,51.86,158683.0,43.7515,43.819,43.7431,43.7431,158683.0
2017-01-31 12:30:00,51.87,51.9,51.84,51.88,104679.0,43.7515,43.7768,43.7262,43.7599,104679.0
2017-01-31 13:00:00,51.88,51.9,51.81,51.9,114048.0,43.7599,43.7768,43.7009,43.7768,114048.0
2017-01-31 13:30:00,51.89,51.92,51.76,51.78,228578.0,43.7684,43.7937,43.6587,43.6756,228578.0
2017-01-31 14:00:00,51.78,51.83,51.75,51.83,327538.0,43.6756,43.7178,43.6503,43.7178,327538.0
2017-01-31 14:30:00,51.84,51.94,51.79,51.91,338299.0,43.7262,43.8105,43.684,43.7852,338299.0
2017-01-31 15:00:00,51.91,52.02,51.91,51.94,366265.0,43.7852,43.878,43.7852,43.8105,366265.0
2017-01-31 15:30:00,51.95,52.03,51.93,51.97,1020555.0,43.819,43.8865,43.8021,43.8358,1020555.0
2017-02-01 09:30:00,51.94,52.25,51.93,52.03,1584005.0,43.8105,44.072,43.8021,43.8865,1584005.0
2017-02-01 10:00:00,52.03,52.1,51.85,51.9,1028978.0,43.8865,43.9455,43.7346,43.7768,1028978.0
2017-02-01 10:30:00,51.89,51.93,51.78,51.8,692762.0,43.7684,43.8021,43.6756,43.6925,692762.0
2017-02-01 11:00:00,51.8,51.97,51.8,51.9,386962.0,43.6925,43.8358,43.6925,43.7768,386962.0
2017-02-01 11:30:00,51.9,51.95,51.82,51.95,504167.0,43.7768,43.819,43.7093,43.819,504167.0
2017-02-01 12:00:00,51.95,52.01,51.9,51.94,325220.0,43.819,43.8696,43.7768,43.8105,325220.0
2017-02-01 12:30:00,51.94,51.99,51.9,51.96,395106.0,43.8105,43.8527,43.7768,43.8274,395106.0
2017-02-01 13:00:00,51.96,51.98,51.91,51.93,229603.0,43.8274,43.8443,43.7852,43.8021,229603.0
2017-02-01 13:30:00,51.93,51.94,51.85,51.88,657225.0,43.8021,43.8105,43.7346,43.7599,657225.0
2017-02-01 14:00:00,51.88,52.19,51.81,52.14,865481.0,43.7599,44.0214,43.7009,43.9792,865481.0
2017-02-01 14:30:00,52.14,52.14,51.99,52.05,511055.0,43.9792,43.9792,43.8527,43.9033,511055.0
2017-02-01 15:00:00,52.04,52.26,52.03,52.25,849449.0,43.8949,44.0805,43.8865,44.072,849449.0
2017-02-01 15:30:00,52.25,52.32,52.22,52.23,1597334.0,44.072,44.1311,44.0467,44.0551,1597334.0
2017-02-02 09:30:00,52.2,52.2,51.94,51.94,598384.0,44.0298,44.0298,43.8105,43.8105,598384.0
2017-02-02 10:00:00,51.94,51.94,51.85,51.9,314884.0,43.8105,43.8105,43.7346,43.7768,314884.0
2017-02-02 10:30:00,51.91,52.06,51.81,52.05,375326.0,43.7852,43.9118,43.7009,43.9033,375326.0
2017-02-02 11:00:00,52.06,52.1,52.02,52.07,774478.0,43.9118,43.9455,43.878,43.9202,774478.0
2017-02-02 11:30:00,52.08,52.08,51.83,51.83,434921.0,43.9286,43.9286,43.7178,43.7178,434921.0
2017-02-02 12:00:00,51.82,51.93,51.82,51.92,133488.0,43.7093,43.8021,43.7093,43.7937,133488.0
2017-02-02 12:30:00,51.92,52.04,51.9,52.02,467681.0,43.7937,43.8949,43.7768,43.878,467681.0
2017-02-02 13:00:00,52.02,52.02,51.92,51.93,242940.0,43.878,43.878,43.7937,43.8021,242940.0
2017-02-02 13:30:00,51.93,52.06,51.91,52.04,262268.0,43.8021,43.9118,43.7852,43.8949,262268.0
2017-02-02 14:00:00,52.04,52.04,51.88,51.89,168165.0,43.8949,43.8949,43.7599,43.7684,168165.0
2017-02-02 14:30:00,51.88,51.96,51.86,51.94,139763.0,43.7599,43.8274,43.7431,43.8105,139763.0
2017-02-02 15:00:00,51.94,52.01,51.89,51.98,260690.0,43.8105,43.8696,43.7684,43.8443,260690.0
2017-02-02 15:30:00,51.99,52.0,51.93,51.98,607772.0,43.8527,43.8611,43.8021,43.8443,607772.0
2017-02-03 09:30:00,52.07,52.1,51.91,51.93,472921.0,43.9202,43.9455,43.7852,43.8021,472921.0
2017-02-03 10:00:00,51.93,52.08,51.93,52.05,251141.0,43.8021,43.9286,43.8021,43.9033,251141.0
2017-02-03 10:30:00,52.05,52.11,51.91,52.08,205250.0,43.9033,43.9539,43.7852,43.9286,205250.0
2017-02-03 11:00:00,52.09,52.13,52.03,52.08,273718.0,43.9371,43.9708,43.8865,43.9286,273718.0
2017-02-03 11:30:00,52.08,52.12,51.99,52.12,442643.0,43.9286,43.9624,43.8527,43.9624,442643.0
2017-02-03 12:00:00,52.12,52.16,52.03,52.05,319194.0,43.9624,43.9961,43.8865,43.9033,319194.0
2017-02-03 12:30:00,52.06,52.11,52.03,52.11,240006.0,43.9118,43.9539,43.8865,43.9539,240006.0
2017-02-03 13:00:00,52.1,52.14,52.06,52.08,321627.0,43.9455,43.9792,43.9118,43.9286,321627.0
2017-02-03 13:30:00,52.07,52.08,52.01,52.05,225988.0,43.9202,43.9286,43.8696,43.9033,225988.0
2017-02-03 14:00:00,52.06,52.09,52.04,52.05,512899.0,43.9118,43.9371,43.8949,43.9033,512899.0
2017-02-03 14:30:00,52.05,52.1,52.04,52.06,376960.0,43.9033,43.9455,43.8949,43.9118,376960.0
2017-02-03 15:00:00,52.05,52.11,52.04,52.05,345791.0,43.9033,43.9539,43.8949,43.9033,345791.0
2017-02-03 15:30:00,52.05,52.12,52.03,52.06,818806.0,43.9033,43.9624,43.8865,43.9118,818806.0
2017-02-06 09:30:00,51.96,52.01,51.85,51.89,416364.0,43.8274,43.8696,43.7346,43.7684,416364.0
2017-02-06 10:00:00,51.88,51.93,51.83,51.85,201208.0,43.7599,43.8021,43.7178,43.7346,201208.0
2017-02-06 10:30:00,51.85,51.88,51.74,51.86,238588.0,43.7346,43.7599,43.6418,43.7431,238588.0
2017-02-06 11:00:00,51.86,51.95,51.84,51.93,166122.0,43.7431,43.819,43.7262,43.8021,166122.0
2017-02-06 11:30:00,51.94,51.94,51.87,51.9,182136.0,43.8105,43.8105,43.7515,43.7768,182136.0
2017-02-06 12:00:00,51.9,51.92,51.87,51.91,146653.0,43.7768,43.7937,43.7515,43.7852,146653.0
2017-02-06 12:30:00,51.91,51.92,51.79,51.8,87662.0,43.7852,43.7937,43.684,43.6925,87662.0
2017-02-06 13:00:00,51.79,51.8,51.72,51.75,103550.0,43.684,43.6925,43.625,43.6503,103550.0
2017-02-06 13:30:00,51.75,51.82,51.72,51.82,72517.0,43.6503,43.7093,43.625,43.7093,72517.0
2017-02-06 14:00:00,51.82,51.83,51.78,51.8,95137.0,43.7093,43.7178,43.6756,43.6925,95137.0
2017-02-06 14:30:00,51.8,51.85,51.79,51.84,104647.0,43.6925,43.7346,43.684,43.7262,104647.0
2017-02-06 15:00:00,51.83,51.86,51.82,51.84,143683.0,43.7178,43.7431,43.7093,43.7262,143683.0
2017-02-06 15:30:00,51.84,51.95,51.82,51.92,469051.0,43.7262,43.819,43.7093,43.7937,469051.0
2017-02-07 09:30:00,51.81,51.88,51.61,51.86,607053.0,43.7009,43.7599,43.5322,43.7431,607053.0
2017-02-07 10:00:00,51.85,51.85,51.73,51.82,146995.0,43.7346,43.7346,43.6334,43.7093,146995.0
2017-02-07 10:30:00,51.81,51.83,51.77,51.79,127543.0,43.7009,43.7178,43.6671,43.684,127543.0
2017-02-07 11:00:00,51.79,51.87,51.67,51.67,223202.0,43.684,43.7515,43.5828,43.5828,223202.0
2017-02-07 11:30:00,51.68,51.7,51.63,51.65,514840.0,43.5912,43.6081,43.5491,43.5659,514840.0
2017-02-07 12:00:00,51.65,51.69,51.56,51.58,274433.0,43.5659,43.5997,43.49,43.5069,274433.0
2017-02-07 12:30:00,51.58,51.63,51.48,51.49,379193.0,43.5069,43.5491,43.4225,43.431,379193.0
2017-02-07 13:00:00,51.48,51.56,51.45,51.55,356596.0,43.4225,43.49,43.3972,43.4816,356596.0
2017-02-07 13:30:00,51.55,51.61,51.54,51.59,118137.0,43.4816,43.5322,43.4731,43.5153,118137.0
2017-02-07 14:00:00,51.59,51.61,51.56,51.57,134187.0,43.5153,43.5322,43.49,43.4985,134187.0
2017-02-07 14:30:00,51.58,51.61,51.55,51.58,119322.0,43.5069,43.5322,43.4816,43.5069,119322.0
2017-02-07 15:00:00,51.58,51.63,51.57,51.58,247716.0,43.5069,43.5491,43.4985,43.5069,247716.0
2017-02-07 15:30:00,51.57,51.57,51.49,51.52,701628.0,43.4985,43.4985,43.431,43.4563,701628.0
2017-02-08 09:30:00,51.5,51.5,51.35,51.35,509593.0,43.4394,43.4394,43.3129,43.3129,509593.0
2017-02-08 10:00:00,51.35,51.47,51.33,51.46,564951.0,43.3129,43.4141,43.296,43.4057,564951.0
2017-02-08 10:30:00,51.45,51.6,51.37,51.58,242231.0,43.3972,43.5238,43.3298,43.5069,242231.0
2017-02-08 11:00:00,51.58,51.64,51.54,51.55,165385.0,43.5069,43.5575,43.4731,43.4816,165385.0
2017-02-08 11:30:00,51.55,51.57,51.39,51.4,291738.0,43.4816,43.4985,43.3466,43.3551,291738.0
2017-02-08 12:00:00,51.41,51.55,51.41,51.55,71818.0,43.3635,43.4816,43.3635,43.4816,71818.0
2017-02-08 12:30:00,51.55,51.55,51.51,51.52,58317.0,43.4816,43.4816,43.4478,43.4563,58317.0
2017-02-08 13:00:00,51.52,51.63,51.51,51.63,145290.0,43.4563,43.5491,43.4478,43.5491,145290.0
2017-02-08 13:30:00,51.63,51.67,51.57,51.57,402595.0,43.5491,43.5828,43.4985,43.4985,402595.0
2017-02-08 14:00:00,51.58,51.6,51.52,51.53,67980.0,43.5069,43.5238,43.4563,43.4647,67980.0
2017-02-08 14:30:00,51.53,51.59,51.52,51.55,185527.0,43.4647,43.5153,43.4563,43.4816,185527.0
2017-02-08 15:00:00,51.55,51.58,51.49,51.58,460712.0,43.4816,43.5069,43.431,43.5069,460712.0
2017-02-08 15:30:00,51.58,51.66,51.56,51.65,1239220.0,43.5069,43.5744,43.49,43.5659,1239220.0
2017-02-09 09:30:00,51.67,51.72,51.53,51.64,492218.0,43.5828,43.625,43.4647,43.5575,492218.0
2017-02-09 10:00:00,51.64,51.66,51.56,51.64,1626161.0,43.5575,43.5744,43.49,43.5575,1626161.0
2017-02-09 10:30:00,51.65,51.79,51.63,51.78,311905.0,43.5659,43.684,43.5491,43.6756,311905.0
2017-02-09 11:00:00,51.78,51.78,51.7,51.73,216804.0,43.6756,43.6756,43.6081,43.6334,216804.0
2017-02-09 11:30:00,51.71,51.71,51.59,51.63,269868.0,43.6165,43.6165,43.5153,43.5491,269868.0
2017-02-09 12:00:00,51.62,51.67,51.6,51.62,685440.0,43.5406,43.5828,43.5238,43.5406,685440.0
2017-02-09 12:30:00,51.62,51.69,51.62,51.65,228128.0,43.5406,43.5997,43.5406,43.5659,228128.0
2017-02-09 13:00:00,51.65,51.68,51.63,51.68,287564.0,43.5659,43.5912,43.5491,43.5912,287564.0
2017-02-09 13:30:00,51.67,51.68,51.53,51.54,1365327.0,43.5828,43.5912,43.4647,43.4731,1365327.0
2017-02-09 14:00:00,51.53,51.62,51.52,51.61,477634.0,43.4647,43.5406,43.4563,43.5322,477634.0
2017-02-09 14:30:00,51.62,51.65,51.59,51.63,434414.0,43.5406,43.5659,43.5153,43.5491,434414.0
2017-02-09 15:00:00,51.63,51.64,51.6,51.63,486339.0,43.5491,43.5575,43.5238,43.5491,486339.0
2017-02-09 15:30:00,51.62,51.65,51.61,51.63,931083.0,43.5406,43.5659,43.5322,43.5491,931083.0
2017-02-10 09:30:00,51.86,52.0,51.83,51.93,374246.0,43.7431,43.8611,43.7178,43.8021,374246.0
2017-02-10 10:00:00,51.94,51.99,51.88,51.99,262766.0,43.8105,43.8527,43.7599,43.8527,262766.0
2017-02-10 10:30:00,51.99,52.12,51.99,52.06,187984.0,43.8527,43.9624,43.8527,43.9118,187984.0
2017-02-10 11:00:00,52.07,52.07,51.97,52.02,154571.0,43.9202,43.9202,43.8358,43.878,154571.0
2017-02-10 11:30:00,52.02,52.04,51.97,51.99,141807.0,43.878,43.8949,43.8358,43.8527,141807.0
2017-02-10 12:00:00,51.99,52.01,51.95,52.0,111776.0,43.8527,43.8696,43.819,43.8611,111776.0
2017-02-10 12:30:00,52.0,52.05,52.0,52.01,69851.0,43.8611,43.9033,43.8611,43.8696,69851.0
2017-02-10 13:00:00,52.02,52.11,52.01,52.1,149568.0,43.878,43.9539,43.8696,43.9455,149568.0
2017-02-10 13:30:00,52.09,52.18,52.09,52.14,416112.0,43.9371,44.013,43.9371,43.9792,416112.0
2017-02-10 14:00:00,52.15,52.17,52.09,52.11,214590.0,43.9877,44.0045,43.9371,43.9539,214590.0
2017-02-10 14:30:00,52.1,52.15,52.08,52.1,203573.0,43.9455,43.9877,43.9286,43.9455,203573.0
2017-02-10 15:00:00,52.1,52.16,52.09,52.15,162772.0,43.9455,43.9961,43.9371,43.9877,162772.0
2017-02-10 15:30:00,52.14,52.18,52.09,52.11,707732.0,43.9792,44.013,43.9371,43.9539,707732.0
2017-02-13 09:30:00,52.3,52.55,52.3,52.43,513160.0,44.1142,44.3251,44.1142,44.2238,513160.0
2017-02-13 10:00:00,52.43,52.5,52.37,52.5,346386.0,44.2238,44.2829,44.1732,44.2829,346386.0
2017-02-13 10:30:00,52.5,52.52,52.43,52.48,369151.0,44.2829,44.2998,44.2238,44.266,369151.0
2017-02-13 11:00:00,52.48,52.53,52.43,52.51,134316.0,44.266,44.3082,44.2238,44.2913,134316.0
2017-02-13 11:30:00,52.51,52.52,52.43,52.44,108469.0,44.2913,44.2998,44.2238,44.2323,108469.0
2017-02-13 12:00:00,52.45,52.49,52.43,52.49,62383.0,44.2407,44.2745,44.2238,44.2745,62383.0
2017-02-13 12:30:00,52.49,52.58,52.48,52.58,157063.0,44.2745,44.3504,44.266,44.3504,157063.0
2017-02-13 13:00:00,52.57,52.63,52.56,52.63,104273.0,44.3419,44.3925,44.3335,44.3925,104273.0
2017-02-13 13:30:00,52.63,52.67,52.6,52.62,230578.0,44.3925,44.4263,44.3672,44.3841,230578.0
2017-02-13 14:00:00,52.62,52.63,52.54,52.57,330510.0,44.3841,44.3925,44.3166,44.3419,330510.0
2017-02-13 14:30:00,52.57,52.58,52.51,52.52,254292.0,44.3419,44.3504,44.2913,44.2998,254292.0
2017-02-13 15:00:00,52.52,52.54,52.47,52.49,308689.0,44.2998,44.3166,44.2576,44.2745,308689.0
2017-02-13 15:30:00,52.48,52.52,52.47,52.5,507026.0,44.266,44.2998,44.2576,44.2829,507026.0
2017-02-14 09:30:00,52.44,52.44,52.17,52.3,660236.0,44.2323,44.2323,44.0045,44.1142,660236.0
2017-02-14 10:00:00,52.3,52.44,52.23,52.34,275184.0,44.1142,44.2323,44.0551,44.1479,275184.0
2017-02-14 10:30:00,52.34,52.35,52.22,52.25,122370.0,44.1479,44.1564,44.0467,44.072,122370.0
2017-02-14 11:00:00,52.25,52.29,52.18,52.28,274535.0,44.072,44.1058,44.013,44.0973,274535.0
2017-02-14 11:30:00,52.28,52.29,52.21,52.29,83614.0,44.0973,44.1058,44.0383,44.1058,83614.0
2017-02-14 12:00:00,52.29,52.29,52.22,52.24,132011.0,44.1058,44.1058,44.0467,44.0636,132011.0
2017-02-14 12:30:00,52.25,52.37,52.24,52.36,68099.0,44.072,44.1732,44.0636,44.1648,68099.0
2017-02-14 13:00:00,52.35,52.5,52.35,52.49,114875.0,44.1564,44.2829,44.1564,44.2745,114875.0
2017-02-14 13:30:00,52.49,52.51,52.46,52.5,311796.0,44.2745,44.2913,44.2492,44.2829,311796.0
2017-02-14 14:00:00,52.48,52.52,52.44,52.45,420053.0,44.266,44.2998,44.2323,44.2407,420053.0
2017-02-14 14:30:00,52.45,52.5,52.4,52.41,171390.0,44.2407,44.2829,44.1985,44.207,171390.0
2017-02-14 15:00:00,52.41,52.45,52.4,52.45,138983.0,44.207,44.2407,44.1985,44.2407,138983.0
2017-02-14 15:30:00,52.44,52.55,52.43,52.53,748762.0,44.2323,44.3251,44.2238,44.3082,748762.0
2017-02-15 09:30:00,52.38,52.51,52.35,52.41,403051.0,44.1817,44.2913,44.1564,44.207,403051.0
2017-02-15 10:00:00,52.41,52.49,52.35,52.46,184225.0,44.207,44.2745,44.1564,44.2492,184225.0
2017-02-15 10:30:00,52.46,52.55,52.46,52.54,115697.0,44.2492,44.3251,44.2492,44.3166,115697.0
2017-02-15 11:00:00,52.53,52.62,52.52,52.59,318796.0,44.3082,44.3841,44.2998,44.3588,318796.0
2017-02-15 11:30:00,52.58,52.59,52.46,52.48,222459.0,44.3504,44.3588,44.2492,44.266,222459.0
2017-02-15 12:00:00,52.48,52.56,52.47,52.53,227739.0,44.266,44.3335,44.2576,44.3082,227739.0
2017-02-15 12:30:00,52.53,52.53,52.47,52.48,74754.0,44.3082,44.3082,44.2576,44.266,74754.0
2017-02-15 13:00:00,52.48,52.5,52.39,52.46,96041.0,44.266,44.2829,44.1901,44.2492,96041.0
2017-02-15 13:30:00,52.46,52.56,52.45,52.54,135654.0,44.2492,44.3335,44.2407,44.3166,135654.0
2017-02-15 14:00:00,52.53,52.58,52.51,52.56,137768.0,44.3082,44.3504,44.2913,44.3335,137768.0
2017-02-15 14:30:00,52.56,52.57,52.51,52.54,150230.0,44.3335,44.3419,44.2913,44.3166,150230.0
2017-02-15 15:00:00,52.54,52.59,52.5,52.52,383687.0,44.3166,44.3588,44.2829,44.2998,383687.0
2017-02-15 15:30:00,52.52,52.54,52.44,52.46,456761.0,44.2998,44.3166,44.2323,44.2492,456761.0
2017-02-16 09:30:00,52.5,52.76,52.42,52.63,406387.0,44.2829,44.5022,44.2154,44.3925,406387.0
2017-02-16 10:00:00,52.63,52.66,52.5,52.51,154653.0,44.3925,44.4178,44.2829,44.2913,154653.0
2017-02-16 10:30:00,52.51,52.57,52.29,52.4,452639.0,44.2913,44.3419,44.1058,44.1985,452639.0
2017-02-16 11:00:00,52.4,52.42,52.29,52.39,190751.0,44.1985,44.2154,44.1058,44.1901,190751.0
2017-02-16 11:30:00,52.39,52.49,52.35,52.48,135481.0,44.1901,44.2745,44.1564,44.266,135481.0
2017-02-16 12:00:00,52.49,52.5,52.34,52.4,132482.0,44.2745,44.2829,44.1479,44.1985,132482.0
2017-02-16 12:30:00,52.4,52.43,52.34,52.35,81275.0,44.1985,44.2238,44.1479,44.1564,81275.0
2017-02-16 13:00:00,52.35,52.36,52.29,52.32,98286.0,44.1564,44.1648,44.1058,44.1311,98286.0
2017-02-16 13:30:00,52.31,52.35,52.29,52.34,126223.0,44.1226,44.1564,44.1058,44.1479,126223.0
2017-02-16 14:00:00,52.35,52.37,52.28,52.3,194561.0,44.1564,44.1732,44.0973,44.1142,194561.0
2017-02-16 14:30:00,52.3,52.37,52.28,52.37,123689.0,44.1142,44.1732,44.0973,44.1732,123689.0
2017-02-16 15:00:00,52.37,52.41,52.34,52.4,174345.0,44.1732,44.207,44.1479,44.1985,174345.0
2017-02-16 15:30:00,52.4,52.46,52.38,52.44,471822.0,44.1985,44.2492,44.1817,44.2323,471822.0
2017-02-17 09:30:00,52.35,52.42,52.11,52.3,548014.0,44.1564,44.2154,43.9539,44.1142,548014.0
2017-02-17 10:00:00,52.3,52.33,52.27,52.31,268735.0,44.1142,44.1395,44.0889,44.1226,268735.0
2017-02-17 10:30:00,52.32,52.36,52.25,52.26,126293.0,44.1311,44.1648,44.072,44.0805,126293.0
2017-02-17 11:00:00,52.25,52.28,52.2,52.22,150036.0,44.072,44.0973,44.0298,44.0467,150036.0
2017-02-17 11:30:00,52.23,52.25,52.2,52.23,119078.0,44.0551,44.072,44.0298,44.0551,119078.0
2017-02-17 12:00:00,52.23,52.26,52.2,52.25,115092.0,44.0551,44.0805,44.0298,44.072,115092.0
2017-02-17 12:30:00,52.25,52.25,52.19,52.22,61448.0,44.072,44.072,44.0214,44.0467,61448.0
2017-02-17 13:00:00,52.22,52.22,52.16,52.2,59969.0,44.0467,44.0467,43.9961,44.0298,59969.0
2017-02-17 13:30:00,52.2,52.22,52.17,52.2,167487.0,44.0298,44.0467,44.0045,44.0298,167487.0
2017-02-17 14:00:00,52.19,52.24,52.18,52.21,239374.0,44.0214,44.0636,44.013,44.0383,239374.0
2017-02-17 14:30:00,52.2,52.25,52.19,52.23,80908.0,44.0298,44.072,44.0214,44.0551,80908.0
2017-02-17 15:00:00,52.23,52.27,52.21,52.22,357564.0,44.0551,44.0889,44.0383,44.0467,357564.0
2017-02-17 15:30:00,52.21,52.3,52.19,52.29,983897.0,44.0383,44.1142,44.0214,44.1058,983897.0
2017-02-21 09:30:00,52.27,52.44,52.18,52.34,523176.0,44.0889,44.2323,44.013,44.1479,523176.0
2017-02-21 10:00:00,52.34,52.58,52.32,52.57,441675.0,44.1479,44.3504,44.1311,44.3419,441675.0
2017-02-21 10:30:00,52.57,52.62,52.51,52.55,1207685.0,44.3419,44.3841,44.2913,44.3251,1207685.0
2017-02-21 11:00:00,52.55,52.6,52.35,52.36,1052715.0,44.3251,44.3672,44.1564,44.1648,1052715.0
2017-02-21 11:30:00,52.37,52.4,52.28,52.34,241867.0,44.1732,44.1985,44.0973,44.1479,241867.0
2017-02-21 12:00:00,52.35,52.44,52.34,52.41,285861.0,44.1564,44.2323,44.1479,44.207,285861.0
2017-02-21 12:30:00,52.42,52.44,52.39,52.41,571998.0,44.2154,44.2323,44.1901,44.207,571998.0
2017-02-21 13:00:00,52.41,52.41,52.32,52.36,528207.0,44.207,44.207,44.1311,44.1648,528207.0
2017-02-21 13:30:00,52.36,52.38,52.34,52.38,323688.0,44.1648,44.1817,44.1479,44.1817,323688.0
2017-02-21 14:00:00,52.38,52.43,52.36,52.43,452938.0,44.1817,44.2238,44.1648,44.2238,452938.0
2017-02-21 14:30:00,52.43,52.46,52.39,52.4,305001.0,44.2238,44.2492,44.1901,44.1985,305001.0
2017-02-21 15:00:00,52.4,52.47,52.37,52.46,281912.0,44.1985,44.2576,44.1732,44.2492,281912.0
2017-02-21 15:30:00,52.47,52.52,52.44,52.47,648922.0,44.2576,44.2998,44.2323,44.2576,648922.0
2017-02-22 09:30:00,52.26,52.4,52.23,52.38,587213.0,44.0805,44.1985,44.0551,44.1817,587213.0
2017-02-22 10:00:00,52.38,52.7,52.38,52.66,261519.0,44.1817,44.4516,44.1817,44.4178,261519.0
2017-02-22 10:30:00,52.65,52.9,52.64,52.82,354714.0,44.4094,44.6203,44.401,44.5528,354714.0
2017-02-22 11:00:00,52.81,52.81,52.68,52.7,410659.0,44.5444,44.5444,44.4347,44.4516,410659.0
2017-02-22 11:30:00,52.7,52.75,52.65,52.75,327096.0,44.4516,44.4938,44.4094,44.4938,327096.0
2017-02-22 12:00:00,52.74,52.83,52.72,52.82,351453.0,44.4853,44.5612,44.4685,44.5528,351453.0
2017-02-22 12:30:00,52.82,52.84,52.75,52.77,241112.0,44.5528,44.5697,44.4938,44.5106,241112.0
2017-02-22 13:00:00,52.77,52.79,52.73,52.77,123016.0,44.5106,44.5275,44.4769,44.5106,123016.0
2017-02-22 13:30:00,52.77,52.8,52.71,52.73,614449.0,44.5106,44.5359,44.46,44.4769,614449.0
2017-02-22 14:00:00,52.72,52.75,52.63,52.68,323269.0,44.4685,44.4938,44.3925,44.4347,323269.0
2017-02-22 14:30:00,52.69,52.69,52.63,52.65,267609.0,44.4432,44.4432,44.3925,44.4094,267609.0
2017-02-22 15:00:00,52.65,52.68,52.63,52.66,273086.0,44.4094,44.4347,44.3925,44.4178,273086.0
2017-02-22 15:30:00,52.66,52.69,52.61,52.62,642163.0,44.4178,44.4432,44.3757,44.3841,642163.0
2017-02-23 09:30:00,52.7,52.91,52.7,52.75,590367.0,44.4516,44.6287,44.4516,44.4938,590367.0
2017-02-23 10:00:00,52.75,52.76,52.56,52.58,595003.0,44.4938,44.5022,44.3335,44.3504,595003.0
2017-02-23 10:30:00,52.58,52.62,52.37,52.43,206879.0,44.3504,44.3841,44.1732,44.2238,206879.0
2017-02-23 11:00:00,52.43,52.52,52.29,52.33,271544.0,44.2238,44.2998,44.1058,44.1395,271544.0
2017-02-23 11:30:00,52.32,52.38,52.27,52.33,284898.0,44.1311,44.1817,44.0889,44.1395,284898.0
2017-02-23 12:00:00,52.32,52.49,52.31,52.48,122203.0,44.1311,44.2745,44.1226,44.266,122203.0
2017-02-23 12:30:00,52.48,52.56,52.47,52.49,123119.0,44.266,44.3335,44.2576,44.2745,123119.0
2017-02-23 13:00:00,52.48,52.49,52.35,52.37,140269.0,44.266,44.2745,44.1564,44.1732,140269.0
2017-02-23 13:30:00,52.37,52.39,52.31,52.36,172650.0,44.1732,44.1901,44.1226,44.1648,172650.0
2017-02-23 14:00:00,52.35,52.36,52.29,52.32,97988.0,44.1564,44.1648,44.1058,44.1311,97988.0
2017-02-23 14:30:00,52.32,52.39,52.31,52.37,117840.0,44.1311,44.1901,44.1226,44.1732,117840.0
2017-02-23 15:00:00,52.36,52.4,52.35,52.35,116565.0,44.1648,44.1985,44.1564,44.1564,116565.0
2017-02-23 15:30:00,52.35,52.38,52.3,52.34,551275.0,44.1564,44.1817,44.1142,44.1479,551275.0
2017-02-24 09:30:00,52.1,52.23,52.02,52.22,792053.0,43.9455,44.0551,43.878,44.0467,792053.0
2017-02-24 10:00:00,52.22,52.36,52.19,52.33,459444.0,44.0467,44.1648,44.0214,44.1395,459444.0
2017-02-24 10:30:00,52.33,52.42,52.3,52.38,368626.0,44.1395,44.2154,44.1142,44.1817,368626.0
2017-02-24 11:00:00,52.38,52.46,52.37,52.4,303607.0,44.1817,44.2492,44.1732,44.1985,303607.0
2017-02-24 11:30:00,52.4,52.43,52.28,52.3,162279.0,44.1985,44.2238,44.0973,44.1142,162279.0
2017-02-24 12:00:00,52.3,52.37,52.28,52.35,200778.0,44.1142,44.1732,44.0973,44.1564,200778.0
2017-02-24 12:30:00,52.34,52.36,52.3,52.31,422507.0,44.1479,44.1648,44.1142,44.1226,422507.0
2017-02-24 13:00:00,52.31,52.33,52.29,52.3,98082.0,44.1226,44.1395,44.1058,44.1142,98082.0
2017-02-24 13:30:00,52.3,52.37,52.29,52.37,107719.0,44.1142,44.1732,44.1058,44.1732,107719.0
2017-02-24 14:00:00,52.37,52.37,52.31,52.33,123707.0,44.1732,44.1732,44.1226,44.1395,123707.0
2017-02-24 14:30:00,52.33,52.34,52.27,52.3,220665.0,44.1395,44.1479,44.0889,44.1142,220665.0
2017-02-24 15:00:00,52.3,52.38,52.28,52.37,290990.0,44.1142,44.1817,44.0973,44.1732,290990.0
2017-02-24 15:30:00,52.37,52.47,52.36,52.45,725002.0,44.1732,44.2576,44.1648,44.2407,725002.0
2017-02-27 09:30:00,52.43,52.58,52.31,52.58,1314040.0,44.2238,44.3504,44.1226,44.3504,1314040.0
2017-02-27 10:00:00,52.58,52.64,52.51,52.64,675006.0,44.3504,44.401,44.2913,44.401,675006.0
2017-02-27 10:30:00,52.64,52.73,52.61,52.61,225734.0,44.401,44.4769,44.3757,44.3757,225734.0
2017-02-27 11:00:00,52.61,52.69,52.56,52.59,1248100.0,44.3757,44.4432,44.3335,44.3588,1248100.0
2017-02-27 11:30:00,52.59,52.59,52.52,52.55,569603.0,44.3588,44.3588,44.2998,44.3251,569603.0
2017-02-27 12:00:00,52.55,52.6,52.53,52.54,534551.0,44.3251,44.3672,44.3082,44.3166,534551.0
2017-02-27 12:30:00,52.54,52.55,52.47,52.48,79915.0,44.3166,44.3251,44.2576,44.266,79915.0
2017-02-27 13:00:00,52.47,52.5,52.45,52.47,72990.0,44.2576,44.2829,44.2407,44.2576,72990.0
2017-02-27 13:30:00,52.46,52.49,52.45,52.47,71992.0,44.2492,44.2745,44.2407,44.2576,71992.0
2017-02-27 14:00:00,52.48,52.5,52.4,52.44,420204.0,44.266,44.2829,44.1985,44.2323,420204.0
2017-02-27 14:30:00,52.43,52.45,52.39,52.41,101030.0,44.2238,44.2407,44.1901,44.207,101030.0
2017-02-27 15:00:00,52.41,52.42,52.25,52.26,186070.0,44.207,44.2154,44.072,44.0805,186070.0
2017-02-27 15:30:00,52.26,52.3,52.22,52.29,508344.0,44.0805,44.1142,44.0467,44.1058,508344.0
2017-02-28 09:30:00,52.24,52.43,52.17,52.28,793310.0,44.0636,44.2238,44.0045,44.0973,793310.0
2017-02-28 10:00:00,52.29,52.41,52.28,52.34,108295.0,44.1058,44.207,44.0973,44.1479,108295.0
2017-02-28 10:30:00,52.34,52.44,52.32,52.43,89056.0,44.1479,44.2323,44.1311,44.2238,89056.0
2017-02-28 11:00:00,52.44,52.44,52.33,52.4,120374.0,44.2323,44.2323,44.1395,44.1985,120374.0
2017-02-28 11:30:00,52.4,52.47,52.35,52.46,178035.0,44.1985,44.2576,44.1564,44.2492,178035.0
2017-02-28 12:00:00,52.46,52.5,52.33,52.37,106094.0,44.2492,44.2829,44.1395,44.1732,106094.0
2017-02-28 12:30:00,52.37,52.38,52.29,52.3,102741.0,44.1732,44.1817,44.1058,44.1142,102741.0
2017-02-28 13:00:00,52.3,52.37,52.25,52.25,128066.0,44.1142,44.1732,44.072,44.072,128066.0
2017-02-28 13:30:00,52.26,52.31,52.24,52.28,92874.0,44.0805,44.1226,44.0636,44.0973,92874.0
2017-02-28 14:00:00,52.28,52.29,52.18,52.27,231500.0,44.0973,44.1058,44.013,44.0889,231500.0
2017-02-28 14:30:00,52.28,52.31,52.25,52.28,224901.0,44.0973,44.1226,44.072,44.0973,224901.0
2017-02-28 15:00:00,52.28,52.32,52.23,52.26,185485.0,44.0973,44.1311,44.0551,44.0805,185485.0
2017-02-28 15:30:00,52.27,52.38,52.23,52.3,1132297.0,44.0889,44.1817,44.0551,44.1142,1132297.0
2017-03-01 09:30:00,52.73,53.07,52.73,53.02,1075003.0,44.4769,44.7637,44.4769,44.7215,1075003.0
2017-03-01 10:00:00,53.02,53.1,53.0,53.05,428828.0,44.7215,44.789,44.7046,44.7468,428828.0
2017-03-01 10:30:00,53.06,53.1,53.02,53.07,158533.0,44.7552,44.789,44.7215,44.7637,158533.0
2017-03-01 11:00:00,53.07,53.2,53.05,53.14,341843.0,44.7637,44.8733,44.7468,44.8227,341843.0
2017-03-01 11:30:00,53.14,53.16,53.07,53.13,230898.0,44.8227,44.8396,44.7637,44.8143,230898.0
2017-03-01 12:00:00,53.13,53.27,53.13,53.27,372434.0,44.8143,44.9324,44.8143,44.9324,372434.0
2017-03-01 12:30:00,53.27,53.28,53.23,53.27,196199.0,44.9324,44.9408,44.8986,44.9324,196199.0
2017-03-01 13:00:00,53.27,53.3,53.22,53.27,400548.0,44.9324,44.9577,44.8902,44.9324,400548.0
2017-03-01 13:30:00,53.27,53.31,53.23,53.26,141188.0,44.9324,44.9661,44.8986,44.9239,141188.0
2017-03-01 14:00:00,53.27,53.39,53.24,53.36,308450.0,44.9324,45.0336,44.9071,45.0083,308450.0
2017-03-01 14:30:00,53.36,53.44,53.32,53.41,417050.0,45.0083,45.0758,44.9745,45.0505,417050.0
2017-03-01 15:00:00,53.41,53.41,53.31,53.35,390338.0,45.0505,45.0505,44.9661,44.9999,390338.0
2017-03-01 15:30:00,53.36,53.36,53.23,53.26,1098672.0,45.0083,45.0083,44.8986,44.9239,1098672.0
2017-03-02 09:30:00,53.23,53.26,53.0,53.03,657857.0,44.8986,44.9239,44.7046,44.7299,657857.0
2017-03-02 10:00:00,53.03,53.09,52.92,53.08,897690.0,44.7299,44.7805,44.6372,44.7721,897690.0
2017-03-02 10:30:00,53.07,53.1,53.0,53.03,335564.0,44.7637,44.789,44.7046,44.7299,335564.0
2017-03-02 11:00:00,53.03,53.03,52.93,52.97,155651.0,44.7299,44.7299,44.6456,44.6793,155651.0
2017-03-02 11:30:00,52.96,53.03,52.88,53.02,196586.0,44.6709,44.7299,44.6034,44.7215,196586.0
2017-03-02 12:00:00,53.01,53.01,52.92,52.93,120718.0,44.7131,44.7131,44.6372,44.6456,120718.0
2017-03-02 12:30:00,52.93,52.98,52.92,52.97,180585.0,44.6456,44.6878,44.6372,44.6793,180585.0
2017-03-02 13:00:00,52.97,52.98,52.88,52.98,41088.0,44.6793,44.6878,44.6034,44.6878,41088.0
2017-03-02 13:30:00,52.97,52.98,52.88,52.92,80052.0,44.6793,44.6878,44.6034,44.6372,80052.0
2017-03-02 14:00:00,52.92,52.93,52.83,52.9,301164.0,44.6372,44.6456,44.5612,44.6203,301164.0
2017-03-02 14:30:00,52.9,52.95,52.88,52.9,127147.0,44.6203,44.6625,44.6034,44.6203,127147.0
2017-03-02 15:00:00,52.9,52.9,52.79,52.82,337155.0,44.6203,44.6203,44.5275,44.5528,337155.0
2017-03-02 15:30:00,52.81,52.82,52.7,52.71,787060.0,44.5444,44.5528,44.4516,44.46,787060.0
2017-03-03 09:30:00,52.7,52.87,52.62,52.68,314601.0,44.4516,44.595,44.3841,44.4347,314601.0
2017-03-03 10:00:00,52.67,52.77,52.64,52.71,287870.0,44.4263,44.5106,44.401,44.46,287870.0
2017-03-03 10:30:00,52.71,52.77,52.63,52.65,319572.0,44.46,44.5106,44.3925,44.4094,319572.0
2017-03-03 11:00:00,52.64,52.65,52.56,52.57,193731.0,44.401,44.4094,44.3335,44.3419,193731.0
2017-03-03 11:30:00,52.57,52.68,52.55,52.63,159474.0,44.3419,44.4347,44.3251,44.3925,159474.0
2017-03-03 12:00:00,52.62,52.64,52.55,52.58,120550.0,44.3841,44.401,44.3251,44.3504,120550.0
2017-03-03 12:30:00,52.58,52.64,52.57,52.61,94652.0,44.3504,44.401,44.3419,44.3757,94652.0
2017-03-03 13:00:00,52.6,52.63,52.52,52.59,236951.0,44.3672,44.3925,44.2998,44.3588,236951.0
2017-03-03 13:30:00,52.59,52.62,52.54,52.56,164927.0,44.3588,44.3841,44.3166,44.3335,164927.0
2017-03-03 14:00:00,52.57,52.68,52.56,52.67,98606.0,44.3419,44.4347,44.3335,44.4263,98606.0
2017-03-03 14:30:00,52.66,52.71,52.66,52.68,171301.0,44.4178,44.46,44.4178,44.4347,171301.0
2017-03-03 15:00:00,52.68,52.72,52.64,52.71,110946.0,44.4347,44.4685,44.401,44.46,110946.0
2017-03-03 15:30:00,52.71,52.73,52.64,52.67,555180.0,44.46,44.4769,44.401,44.4263,555180.0
2017-03-06 09:30:00,52.47,52.52,52.24,52.48,358857.0,44.2576,44.2998,44.0636,44.266,358857.0
2017-03-06 10:00:00,52.47,52.61,52.44,52.5,233458.0,44.2576,44.3757,44.2323,44.2829,233458.0
2017-03-06 10:30:00,52.5,52.51,52.35,52.37,286871.0,44.2829,44.2913,44.1564,44.1732,286871.0
2017-03-06 11:00:00,52.37,52.44,52.33,52.35,245195.0,44.1732,44.2323,44.1395,44.1564,245195.0
2017-03-06 11:30:00,52.35,52.37,52.28,52.31,145293.0,44.1564,44.1732,44.0973,44.1226,145293.0
2017-03-06 12:00:00,52.3,52.35,52.26,52.33,352194.0,44.1142,44.1564,44.0805,44.1395,352194.0
2017-03-06 12:30:00,52.33,52.34,52.27,52.32,133579.0,44.1395,44.1479,44.0889,44.1311,133579.0
2017-03-06 13:00:00,52.33,52.45,52.33,52.44,357909.0,44.1395,44.2407,44.1395,44.2323,357909.0
2017-03-06 13:30:00,52.44,52.48,52.41,52.45,116737.0,44.2323,44.266,44.207,44.2407,116737.0
2017-03-06 14:00:00,52.45,52.5,52.44,52.49,97037.0,44.2407,44.2829,44.2323,44.2745,97037.0
2017-03-06 14:30:00,52.48,52.49,52.39,52.41,128971.0,44.266,44.2745,44.1901,44.207,128971.0
2017-03-06 15:00:00,52.42,52.45,52.39,52.4,234696.0,44.2154,44.2407,44.1901,44.1985,234696.0
2017-03-06 15:30:00,52.39,52.42,52.32,52.33,520049.0,44.1901,44.2154,44.1311,44.1395,520049.0
2017-03-07 09:30:00,52.35,52.4,52.07,52.12,389170.0,44.1564,44.1985,43.9202,43.9624,389170.0
2017-03-07 10:00:00,52.12,52.19,52.09,52.16,188573.0,43.9624,44.0214,43.9371,43.9961,188573.0
2017-03-07 10:30:00,52.16,52.2,52.1,52.17,203823.0,43.9961,44.0298,43.9455,44.0045,203823.0
2017-03-07 11:00:00,52.18,52.2,52.12,52.13,113674.0,44.013,44.0298,43.9624,43.9708,113674.0
2017-03-07 11:30:00,52.13,52.17,52.09,52.1,172731.0,43.9708,44.0045,43.9371,43.9455,172731.0
2017-03-07 12:00:00,52.09,52.1,52.04,52.07,393348.0,43.9371,43.9455,43.8949,43.9202,393348.0
2017-03-07 12:30:00,52.06,52.1,52.03,52.1,136964.0,43.9118,43.9455,43.8865,43.9455,136964.0
2017-03-07 13:00:00,52.09,52.1,52.04,52.07,174201.0,43.9371,43.9455,43.8949,43.9202,174201.0
2017-03-07 13:30:00,52.08,52.08,52.01,52.03,123865.0,43.9286,43.9286,43.8696,43.8865,123865.0
2017-03-07 14:00:00,52.03,52.09,52.02,52.06,230282.0,43.8865,43.9371,43.878,43.9118,230282.0
2017-03-07 14:30:00,52.06,52.08,52.04,52.07,215543.0,43.9118,43.9286,43.8949,43.9202,215543.0
2017-03-07 15:00:00,52.07,52.12,52.03,52.08,143486.0,43.9202,43.9624,43.8865,43.9286,143486.0
2017-03-07 15:30:00,52.08,52.09,52.0,52.03,910763.0,43.9286,43.9371,43.8611,43.8865,910763.0
2017-03-08 09:30:00,52.07,52.16,51.95,52.11,422676.0,43.9202,43.9961,43.819,43.9539,422676.0
2017-03-08 10:00:00,52.12,52.13,52.0,52.1,159855.0,43.9624,43.9708,43.8611,43.9455,159855.0
2017-03-08 10:30:00,52.11,52.2,52.1,52.19,192568.0,43.9539,44.0298,43.9455,44.0214,192568.0
2017-03-08 11:00:00,52.2,52.23,52.12,52.23,175797.0,44.0298,44.0551,43.9624,44.0551,175797.0
2017-03-08 11:30:00,52.22,52.24,52.14,52.17,380622.0,44.0467,44.0636,43.9792,44.0045,380622.0
2017-03-08 12:00:00,52.16,52.19,52.07,52.11,115856.0,43.9961,44.0214,43.9202,43.9539,115856.0
2017-03-08 12:30:00,52.1,52.12,52.04,52.06,157939.0,43.9455,43.9624,43.8949,43.9118,157939.0
2017-03-08 13:00:00,52.05,52.49,52.05,52.45,886390.0,43.9033,44.2745,43.9033,44.2407,886390.0
2017-03-08 13:30:00,52.46,52.57,52.42,52.42,303901.0,44.2492,44.3419,44.2154,44.2154,303901.0
2017-03-08 14:00:00,52.41,52.41,52.13,52.15,260636.0,44.207,44.207,43.9708,43.9877,260636.0
2017-03-08 14:30:00,52.14,52.21,52.07,52.17,489537.0,43.9792,44.0383,43.9202,44.0045,489537.0
2017-03-08 15:00:00,52.17,52.22,52.13,52.16,344860.0,44.0045,44.0467,43.9708,43.9961,344860.0
2017-03-08 15:30:00,52.16,52.16,52.02,52.07,885972.0,43.9961,43.9961,43.878,43.9202,885972.0
2017-03-09 09:30:00,52.1,52.15,51.87,52.04,509078.0,43.9455,43.9877,43.7515,43.8949,509078.0
2017-03-09 10:00:00,52.03,52.17,52.03,52.05,330701.0,43.8865,44.0045,43.8865,43.9033,330701.0
2017-03-09 10:30:00,52.05,52.05,51.84,51.96,292257.0,43.9033,43.9033,43.7262,43.8274,292257.0
2017-03-09 11:00:00,51.97,52.01,51.93,51.96,197311.0,43.8358,43.8696,43.8021,43.8274,197311.0
2017-03-09 11:30:00,51.97,51.99,51.83,51.85,310752.0,43.8358,43.8527,43.7178,43.7346,310752.0
2017-03-09 12:00:00,51.86,51.89,51.84,51.86,148837.0,43.7431,43.7684,43.7262,43.7431,148837.0
2017-03-09 12:30:00,51.87,51.9,51.83,51.87,143709.0,43.7515,43.7768,43.7178,43.7515,143709.0
2017-03-09 13:00:00,51.88,51.92,51.82,51.83,94950.0,43.7599,43.7937,43.7093,43.7178,94950.0
2017-03-09 13:30:00,51.82,51.83,51.76,51.77,154554.0,43.7093,43.7178,43.6587,43.6671,154554.0
2017-03-09 14:00:00,51.77,51.78,51.64,51.7,302273.0,43.6671,43.6756,43.5575,43.6081,302273.0
2017-03-09 14:30:00,51.69,51.72,51.62,51.72,428904.0,43.5997,43.625,43.5406,43.625,428904.0
2017-03-09 15:00:00,51.71,51.86,51.71,51.86,322310.0,43.6165,43.7431,43.6165,43.7431,322310.0
2017-03-09 15:30:00,51.85,51.89,51.82,51.86,1068160.0,43.7346,43.7684,43.7093,43.7431,1068160.0
2017-03-10 09:30:00,52.15,52.28,52.07,52.21,962743.0,43.9877,44.0973,43.9202,44.0383,962743.0
2017-03-10 10:00:00,52.21,52.22,52.13,52.15,254000.0,44.0383,44.0467,43.9708,43.9877,254000.0
2017-03-10 10:30:00,52.14,52.17,51.99,52.0,264845.0,43.9792,44.0045,43.8527,43.8611,264845.0
2017-03-10 11:00:00,51.99,52.07,51.87,52.04,270975.0,43.8527,43.9202,43.7515,43.8949,270975.0
2017-03-10 11:30:00,52.05,52.12,51.97,52.1,206343.0,43.9033,43.9624,43.8358,43.9455,206343.0
2017-03-10 12:00:00,52.09,52.1,52.01,52.03,141793.0,43.9371,43.9455,43.8696,43.8865,141793.0
2017-03-10 12:30:00,52.03,52.04,51.92,51.97,153622.0,43.8865,43.8949,43.7937,43.8358,153622.0
2017-03-10 13:00:00,51.98,52.0,51.88,51.92,174127.0,43.8443,43.8611,43.7599,43.7937,174127.0
2017-03-10 13:30:00,51.93,52.0,51.9,51.98,121534.0,43.8021,43.8611,43.7768,43.8443,121534.0
2017-03-10 14:00:00,51.98,52.0,51.93,51.99,311541.0,43.8443,43.8611,43.8021,43.8527,311541.0
2017-03-10 14:30:00,51.99,52.06,51.96,52.05,182424.0,43.8527,43.9118,43.8274,43.9033,182424.0
2017-03-10 15:00:00,52.05,52.13,52.05,52.13,436426.0,43.9033,43.9708,43.9033,43.9708,436426.0
2017-03-10 15:30:00,52.13,52.13,52.03,52.09,1032744.0,43.9708,43.9708,43.8865,43.9371,1032744.0
2017-03-13 09:30:00,52.17,52.25,52.11,52.13,344037.0,44.0045,44.072,43.9539,43.9708,344037.0
2017-03-13 10:00:00,52.13,52.2,52.09,52.18,216315.0,43.9708,44.0298,43.9371,44.013,216315.0
2017-03-13 10:30:00,52.19,52.21,52.11,52.14,153761.0,44.0214,44.0383,43.9539,43.9792,153761.0
2017-03-13 11:00:00,52.14,52.14,52.05,52.09,475465.0,43.9792,43.9792,43.9033,43.9371,475465.0
2017-03-13 11:30:00,52.09,52.13,52.05,52.12,339937.0,43.9371,43.9708,43.9033,43.9624,339937.0
2017-03-13 12:00:00,52.13,52.14,52.03,52.09,167784.0,43.9708,43.9792,43.8865,43.9371,167784.0
2017-03-13 12:30:00,52.09,52.15,52.07,52.11,204814.0,43.9371,43.9877,43.9202,43.9539,204814.0
2017-03-13 13:00:00,52.12,52.12,52.04,52.07,100970.0,43.9624,43.9624,43.8949,43.9202,100970.0
2017-03-13 13:30:00,52.06,52.09,52.03,52.06,108878.0,43.9118,43.9371,43.8865,43.9118,108878.0
2017-03-13 14:00:00,52.07,52.13,52.04,52.09,157028.0,43.9202,43.9708,43.8949,43.9371,157028.0
2017-03-13 14:30:00,52.1,52.2,52.1,52.2,285663.0,43.9455,44.0298,43.9455,44.0298,285663.0
2017-03-13 15:00:00,52.2,52.24,52.18,52.21,243829.0,44.0298,44.0636,44.013,44.0383,243829.0
2017-03-13 15:30:00,52.21,52.27,52.18,52.25,499200.0,44.0383,44.0889,44.013,44.072,499200.0
2017-03-14 09:30:00,52.05,52.09,51.79,51.83,614568.0,43.9033,43.9371,43.684,43.7178,614568.0
2017-03-14 10:00:00,51.84,51.87,51.76,51.79,400632.0,43.7262,43.7515,43.6587,43.684,400632.0
2017-03-14 10:30:00,51.78,51.86,51.75,51.86,569527.0,43.6756,43.7431,43.6503,43.7431,569527.0
2017-03-14 11:00:00,51.86,51.98,51.78,51.94,358418.0,43.7431,43.8443,43.6756,43.8105,358418.0
2017-03-14 11:30:00,51.94,52.0,51.91,51.99,278599.0,43.8105,43.8611,43.7852,43.8527,278599.0
2017-03-14 12:00:00,52.0,52.04,51.9,51.91,663741.0,43.8611,43.8949,43.7768,43.7852,663741.0
2017-03-14 12:30:00,51.91,51.92,51.85,51.87,175779.0,43.7852,43.7937,43.7346,43.7515,175779.0
2017-03-14 13:00:00,51.87,51.92,51.82,51.86,158936.0,43.7515,43.7937,43.7093,43.7431,158936.0
2017-03-14 13:30:00,51.85,51.87,51.77,51.78,150401.0,43.7346,43.7515,43.6671,43.6756,150401.0
2017-03-14 14:00:00,51.78,51.81,51.75,51.78,157035.0,43.6756,43.7009,43.6503,43.6756,157035.0
2017-03-14 14:30:00,51.78,51.84,51.78,51.81,325500.0,43.6756,43.7262,43.6756,43.7009,325500.0
2017-03-14 15:00:00,51.81,51.85,51.8,51.84,332113.0,43.7009,43.7346,43.6925,43.7262,332113.0
2017-03-14 15:30:00,51.83,51.87,51.79,51.82,1006233.0,43.7178,43.7515,43.684,43.7093,1006233.0
2017-03-15 09:30:00,52.03,52.19,52.0,52.09,462502.0,43.8865,44.0214,43.8611,43.9371,462502.0
2017-03-15 10:00:00,52.09,52.11,51.98,52.07,151588.0,43.9371,43.9539,43.8443,43.9202,151588.0
2017-03-15 10:30:00,52.08,52.08,52.03,52.03,141081.0,43.9286,43.9286,43.8865,43.8865,141081.0
2017-03-15 11:00:00,52.03,52.15,52.02,52.13,196094.0,43.8865,43.9877,43.878,43.9708,196094.0
2017-03-15 11:30:00,52.14,52.18,52.12,52.15,114295.0,43.9792,44.013,43.9624,43.9877,114295.0
2017-03-15 12:00:00,52.15,52.19,52.1,52.15,165170.0,43.9877,44.0214,43.9455,43.9877,165170.0
2017-03-15 12:30:00,52.15,52.17,52.11,52.12,866050.0,43.9877,44.0045,43.9539,43.9624,866050.0
2017-03-15 13:00:00,52.12,52.13,52.06,52.08,123873.0,43.9624,43.9708,43.9118,43.9286,123873.0
2017-03-15 13:30:00,52.07,52.13,52.06,52.11,120734.0,43.9202,43.9708,43.9118,43.9539,120734.0
2017-03-15 14:00:00,52.12,52.46,52.12,52.4,719185.0,43.9624,44.2492,43.9624,44.1985,719185.0
2017-03-15 14:30:00,52.4,52.59,52.31,52.54,490072.0,44.1985,44.3588,44.1226,44.3166,490072.0
2017-03-15 15:00:00,52.55,52.67,52.53,52.65,385049.0,44.3251,44.4263,44.3082,44.4094,385049.0
2017-03-15 15:30:00,52.65,52.73,52.59,52.63,1182759.0,44.4094,44.4769,44.3588,44.3925,1182759.0
2017-03-16 09:30:00,52.76,52.83,52.48,52.51,977402.0,44.5022,44.5612,44.266,44.2913,977402.0
2017-03-16 10:00:00,52.51,52.57,52.35,52.4,415122.0,44.2913,44.3419,44.1564,44.1985,415122.0
2017-03-16 10:30:00,52.4,52.51,52.38,52.4,166655.0,44.1985,44.2913,44.1817,44.1985,166655.0
2017-03-16 11:00:00,52.4,52.43,52.29,52.35,265559.0,44.1985,44.2238,44.1058,44.1564,265559.0
2017-03-16 11:30:00,52.35,52.4,52.31,52.4,213548.0,44.1564,44.1985,44.1226,44.1985,213548.0
2017-03-16 12:00:00,52.4,52.41,52.32,52.38,119894.0,44.1985,44.207,44.1311,44.1817,119894.0
2017-03-16 12:30:00,52.38,52.43,52.35,52.41,199811.0,44.1817,44.2238,44.1564,44.207,199811.0
2017-03-16 13:00:00,52.4,52.41,52.34,52.35,176409.0,44.1985,44.207,44.1479,44.1564,176409.0
2017-03-16 13:30:00,52.35,52.41,52.33,52.39,343860.0,44.1564,44.207,44.1395,44.1901,343860.0
2017-03-16 14:00:00,52.39,52.4,52.3,52.32,266270.0,44.1901,44.1985,44.1142,44.1311,266270.0
2017-03-16 14:30:00,52.31,52.34,52.21,52.22,190712.0,44.1226,44.1479,44.0383,44.0467,190712.0
2017-03-16 15:00:00,52.22,52.3,52.2,52.25,348732.0,44.0467,44.1142,44.0298,44.072,348732.0
2017-03-16 15:30:00,52.25,52.32,52.23,52.3,865189.0,44.072,44.1311,44.0551,44.1142,865189.0
2017-03-17 09:30:00,52.36,52.53,52.35,52.43,355782.0,44.3032,44.447,44.2947,44.3624,355782.0
2017-03-17 10:00:00,52.44,52.46,52.37,52.41,186634.0,44.3709,44.3878,44.3117,44.3455,186634.0
2017-03-17 10:30:00,52.42,52.47,52.37,52.39,163931.0,44.354,44.3963,44.3117,44.3286,163931.0
2017-03-17 11:00:00,52.39,52.39,52.29,52.33,178002.0,44.3286,44.3286,44.244,44.2778,178002.0
2017-03-17 11:30:00,52.34,52.42,52.33,52.4,408191.0,44.2863,44.354,44.2778,44.3371,408191.0
2017-03-17 12:00:00,52.4,52.41,52.33,52.34,141729.0,44.3371,44.3455,44.2778,44.2863,141729.0
2017-03-17 12:30:00,52.33,52.36,52.32,52.34,66939.0,44.2778,44.3032,44.2694,44.2863,66939.0
2017-03-17 13:00:00,52.34,52.43,52.34,52.41,112784.0,44.2863,44.3624,44.2863,44.3455,112784.0
2017-03-17 13:30:00,52.41,52.43,52.38,52.41,141563.0,44.3455,44.3624,44.3201,44.3455,141563.0
2017-03-17 14:00:00,52.41,52.47,52.41,52.41,232657.0,44.3455,44.3963,44.3455,44.3455,232657.0
2017-03-17 14:30:00,52.42,52.45,52.39,52.4,681790.0,44.354,44.3794,44.3286,44.3371,681790.0
2017-03-17 15:00:00,52.4,52.42,52.35,52.36,396282.0,44.3371,44.354,44.2947,44.3032,396282.0
2017-03-17 15:30:00,52.36,52.43,52.29,52.4,1761077.0,44.3032,44.3624,44.244,44.3371,1761077.0
2017-03-20 09:30:00,52.38,52.5,52.18,52.32,427421.0,44.3201,44.4217,44.1509,44.2694,427421.0
2017-03-20 10:00:00,52.32,52.55,52.3,52.5,200320.0,44.2694,44.464,44.2524,44.4217,200320.0
2017-03-20 10:30:00,52.5,52.51,52.4,52.51,117091.0,44.4217,44.4301,44.3371,44.4301,117091.0
2017-03-20 11:00:00,52.51,52.56,52.45,52.51,90230.0,44.4301,44.4724,44.3794,44.4301,90230.0
2017-03-20 11:30:00,52.51,52.59,52.47,52.55,133483.0,44.4301,44.4978,44.3963,44.464,133483.0
2017-03-20 12:00:00,52.56,52.58,52.5,52.54,237623.0,44.4724,44.4894,44.4217,44.4555,237623.0
2017-03-20 12:30:00,52.55,52.58,52.51,52.55,145048.0,44.464,44.4894,44.4301,44.464,145048.0
2017-03-20 13:00:00,52.55,52.58,52.52,52.58,43495.0,44.464,44.4894,44.4386,44.4894,43495.0
2017-03-20 13:30:00,52.58,52.59,52.46,52.5,57995.0,44.4894,44.4978,44.3878,44.4217,57995.0
2017-03-20 14:00:00,52.5,52.59,52.47,52.59,145794.0,44.4217,44.4978,44.3963,44.4978,145794.0
2017-03-20 14:30:00,52.58,52.6,52.5,52.54,177605.0,44.4894,44.5063,44.4217,44.4555,177605.0
2017-03-20 15:00:00,52.53,52.62,52.52,52.61,99035.0,44.447,44.5232,44.4386,44.5147,99035.0
2017-03-20 15:30:00,52.62,52.66,52.61,52.62,538073.0,44.5232,44.557,44.5147,44.5232,538073.0
2017-03-21 09:30:00,52.67,52.78,52.64,52.71,392231.0,44.5655,44.6586,44.5401,44.5994,392231.0
2017-03-21 10:00:00,52.71,52.72,52.45,52.45,258649.0,44.5994,44.6078,44.3794,44.3794,258649.0
2017-03-21 10:30:00,52.45,52.53,52.29,52.32,270550.0,44.3794,44.447,44.244,44.2694,270550.0
2017-03-21 11:00:00,52.32,52.33,52.1,52.2,420482.0,44.2694,44.2778,44.0832,44.1678,420482.0
2017-03-21 11:30:00,52.21,52.3,52.05,52.3,265461.0,44.1763,44.2524,44.0409,44.2524,265461.0
2017-03-21 12:00:00,52.29,52.36,52.17,52.23,366722.0,44.244,44.3032,44.1424,44.1932,366722.0
2017-03-21 12:30:00,52.24,52.27,52.08,52.08,497299.0,44.2017,44.2271,44.0663,44.0663,497299.0
2017-03-21 13:00:00,52.09,52.12,51.91,51.98,662925.0,44.0748,44.1001,43.9225,43.9817,662925.0
2017-03-21 13:30:00,51.98,52.01,51.79,51.8,336348.0,43.9817,44.0071,43.8209,43.8294,336348.0
2017-03-21 14:00:00,51.81,52.01,51.81,51.95,293321.0,43.8378,44.0071,43.8378,43.9563,293321.0
2017-03-21 14:30:00,51.95,52.05,51.84,51.93,358185.0,43.9563,44.0409,43.8632,43.9394,358185.0
2017-03-21 15:00:00,51.92,51.98,51.88,51.95,416004.0,43.9309,43.9817,43.8971,43.9563,416004.0
2017-03-21 15:30:00,51.95,51.95,51.67,51.75,1174556.0,43.9563,43.9563,43.7194,43.7871,1174556.0
2017-03-22 09:30:00,51.71,51.83,51.55,51.58,999443.0,43.7532,43.8548,43.6178,43.6432,999443.0
2017-03-22 10:00:00,51.59,51.64,51.45,51.46,510278.0,43.6517,43.694,43.5332,43.5417,510278.0
2017-03-22 10:30:00,51.46,51.63,51.37,51.62,778276.0,43.5417,43.6855,43.4655,43.6771,778276.0
2017-03-22 11:00:00,51.61,51.84,51.53,51.78,666195.0,43.6686,43.8632,43.6009,43.8125,666195.0
2017-03-22 11:30:00,51.78,51.9,51.75,51.82,451029.0,43.8125,43.914,43.7871,43.8463,451029.0
2017-03-22 12:00:00,51.82,51.86,51.72,51.76,278277.0,43.8463,43.8801,43.7617,43.7955,278277.0
2017-03-22 12:30:00,51.76,51.79,51.66,51.7,160932.0,43.7955,43.8209,43.7109,43.7448,160932.0
2017-03-22 13:00:00,51.7,51.78,51.62,51.74,272975.0,43.7448,43.8125,43.6771,43.7786,272975.0
2017-03-22 13:30:00,51.74,51.8,51.65,51.66,206815.0,43.7786,43.8294,43.7025,43.7109,206815.0
2017-03-22 14:00:00,51.65,51.78,51.65,51.69,97530.0,43.7025,43.8125,43.7025,43.7363,97530.0
2017-03-22 14:30:00,51.68,51.75,51.67,51.72,91452.0,43.7278,43.7871,43.7194,43.7617,91452.0
2017-03-22 15:00:00,51.72,51.9,51.7,51.86,327984.0,43.7617,43.914,43.7448,43.8801,327984.0
2017-03-22 15:30:00,51.86,51.94,51.8,51.9,606611.0,43.8801,43.9478,43.8294,43.914,606611.0
2017-03-23 09:30:00,51.82,51.94,51.7,51.81,546286.0,43.8463,43.9478,43.7448,43.8378,546286.0
2017-03-23 10:00:00,51.82,51.89,51.78,51.85,319066.0,43.8463,43.9055,43.8125,43.8717,319066.0
2017-03-23 10:30:00,51.86,52.04,51.83,51.95,295691.0,43.8801,44.0324,43.8548,43.9563,295691.0
2017-03-23 11:00:00,51.96,52.12,51.96,52.06,245472.0,43.9648,44.1001,43.9648,44.0494,245472.0
2017-03-23 11:30:00,52.06,52.08,51.99,52.0,136897.0,44.0494,44.0663,43.9901,43.9986,136897.0
2017-03-23 12:00:00,52.0,52.09,51.98,52.08,128745.0,43.9986,44.0748,43.9817,44.0663,128745.0
2017-03-23 12:30:00,52.08,52.15,52.04,52.13,161718.0,44.0663,44.1255,44.0324,44.1086,161718.0
2017-03-23 13:00:00,52.13,52.13,51.94,51.97,317989.0,44.1086,44.1086,43.9478,43.9732,317989.0
2017-03-23 13:30:00,51.96,52.08,51.95,52.07,155192.0,43.9648,44.0663,43.9563,44.0578,155192.0
2017-03-23 14:00:00,52.07,52.08,52.03,52.03,92711.0,44.0578,44.0663,44.024,44.024,92711.0
2017-03-23 14:30:00,52.02,52.28,51.98,52.2,182314.0,44.0155,44.2355,43.9817,44.1678,182314.0
2017-03-23 15:00:00,52.2,52.23,52.09,52.09,447416.0,44.1678,44.1932,44.0748,44.0748,447416.0
2017-03-23 15:30:00,52.1,52.17,52.0,52.13,1247899.0,44.0832,44.1424,43.9986,44.1086,1247899.0
2017-03-24 09:30:00,52.09,52.23,52.08,52.14,428961.0,44.0748,44.1932,44.0663,44.1171,428961.0
2017-03-24 10:00:00,52.15,52.15,52.01,52.07,145800.0,44.1255,44.1255,44.0071,44.0578,145800.0
2017-03-24 10:30:00,52.08,52.15,52.02,52.11,235220.0,44.0663,44.1255,44.0155,44.0917,235220.0
2017-03-24 11:00:00,52.12,52.13,52.0,52.0,123337.0,44.1001,44.1086,43.9986,43.9986,123337.0
2017-03-24 11:30:00,52.0,52.07,51.99,52.04,84882.0,43.9986,44.0578,43.9901,44.0324,84882.0
2017-03-24 12:00:00,52.04,52.08,51.87,51.94,719645.0,44.0324,44.0663,43.8886,43.9478,719645.0
2017-03-24 12:30:00,51.95,51.98,51.84,51.87,421057.0,43.9563,43.9817,43.8632,43.8886,421057.0
2017-03-24 13:00:00,51.87,51.9,51.79,51.88,174721.0,43.8886,43.914,43.8209,43.8971,174721.0
2017-03-24 13:30:00,51.88,51.89,51.73,51.75,106644.0,43.8971,43.9055,43.7701,43.7871,106644.0
2017-03-24 14:00:00,51.76,51.79,51.67,51.71,181590.0,43.7955,43.8209,43.7194,43.7532,181590.0
2017-03-24 14:30:00,51.72,51.73,51.55,51.57,214544.0,43.7617,43.7701,43.6178,43.6348,214544.0
2017-03-24 15:00:00,51.58,51.59,51.46,51.54,505252.0,43.6432,43.6517,43.5417,43.6094,505252.0
2017-03-24 15:30:00,51.53,51.76,51.44,51.64,2414061.0,43.6009,43.7955,43.5248,43.694,2414061.0
2017-03-27 09:30:00,51.17,51.32,51.04,51.22,1064510.0,43.2963,43.4232,43.1863,43.3386,1064510.0
2017-03-27 10:00:00,51.22,51.27,51.1,51.24,448803.0,43.3386,43.3809,43.2371,43.3555,448803.0
2017-03-27 10:30:00,51.24,51.47,51.24,51.47,362586.0,43.3555,43.5502,43.3555,43.5502,362586.0
2017-03-27 11:00:00,51.47,51.57,51.43,51.51,259349.0,43.5502,43.6348,43.5163,43.584,259349.0
2017-03-27 11:30:00,51.52,51.59,51.49,51.58,253520.0,43.5925,43.6517,43.5671,43.6432,253520.0
2017-03-27 12:00:00,51.58,51.68,51.56,51.61,265332.0,43.6432,43.7278,43.6263,43.6686,265332.0
2017-03-27 12:30:00,51.61,51.69,51.59,51.67,158667.0,43.6686,43.7363,43.6517,43.7194,158667.0
2017-03-27 13:00:00,51.67,51.73,51.63,51.66,142223.0,43.7194,43.7701,43.6855,43.7109,142223.0
2017-03-27 13:30:00,51.66,51.67,51.62,51.66,98107.0,43.7109,43.7194,43.6771,43.7109,98107.0
2017-03-27 14:00:00,51.66,51.72,51.59,51.66,212939.0,43.7109,43.7617,43.6517,43.7109,212939.0
2017-03-27 14:30:00,51.66,51.8,51.63,51.78,145148.0,43.7109,43.8294,43.6855,43.8125,145148.0
2017-03-27 15:00:00,51.78,51.84,51.76,51.79,101594.0,43.8125,43.8632,43.7955,43.8209,101594.0
2017-03-27 15:30:00,51.8,51.87,51.77,51.8,555121.0,43.8294,43.8886,43.804,43.8294,555121.0
2017-03-28 09:30:00,51.84,52.03,51.71,51.87,826943.0,43.8632,44.024,43.7532,43.8886,826943.0
2017-03-28 10:00:00,51.87,52.01,51.87,52.0,325689.0,43.8886,44.0071,43.8886,43.9986,325689.0
2017-03-28 10:30:00,52.0,52.2,51.99,52.2,122411.0,43.9986,44.1678,43.9901,44.1678,122411.0
2017-03-28 11:00:00,52.2,52.31,52.19,52.28,213252.0,44.1678,44.2609,44.1594,44.2355,213252.0
2017-03-28 11:30:00,52.28,52.31,52.16,52.24,176767.0,44.2355,44.2609,44.134,44.2017,176767.0
2017-03-28 12:00:00,52.23,52.31,52.23,52.28,73071.0,44.1932,44.2609,44.1932,44.2355,73071.0
2017-03-28 12:30:00,52.29,52.38,52.28,52.3,148794.0,44.244,44.3201,44.2355,44.2524,148794.0
2017-03-28 13:00:00,52.31,52.42,52.31,52.41,144207.0,44.2609,44.354,44.2609,44.3455,144207.0
2017-03-28 13:30:00,52.42,52.52,52.4,52.51,213906.0,44.354,44.4386,44.3371,44.4301,213906.0
2017-03-28 14:00:00,52.5,52.54,52.45,52.51,154851.0,44.4217,44.4555,44.3794,44.4301,154851.0
2017-03-28 14:30:00,52.51,52.55,52.46,52.46,282284.0,44.4301,44.464,44.3878,44.3878,282284.0
2017-03-28 15:00:00,52.45,52.51,52.35,52.41,271518.0,44.3794,44.4301,44.2947,44.3455,271518.0
2017-03-28 15:30:00,52.41,52.45,52.35,52.36,774575.0,44.3455,44.3794,44.2947,44.3032,774575.0
2017-03-29 09:30:00,52.32,52.37,52.23,52.32,630808.0,44.2694,44.3117,44.1932,44.2694,630808.0
2017-03-29 10:00:00,52.32,52.33,52.23,52.33,422233.0,44.2694,44.2778,44.1932,44.2778,422233.0
2017-03-29 10:30:00,52.34,52.55,52.34,52.54,232967.0,44.2863,44.464,44.2863,44.4555,232967.0
2017-03-29 11:00:00,52.53,52.54,52.43,52.48,95709.0,44.447,44.4555,44.3624,44.4047,95709.0
2017-03-29 11:30:00,52.47,52.47,52.35,52.42,121737.0,44.3963,44.3963,44.2947,44.354,121737.0
2017-03-29 12:00:00,52.43,52.45,52.36,52.38,197548.0,44.3624,44.3794,44.3032,44.3201,197548.0
2017-03-29 12:30:00,52.38,52.39,52.34,52.34,62443.0,44.3201,44.3286,44.2863,44.2863,62443.0
2017-03-29 13:00:00,52.34,52.43,52.32,52.42,77733.0,44.2863,44.3624,44.2694,44.354,77733.0
2017-03-29 13:30:00,52.42,52.47,52.41,52.45,136910.0,44.354,44.3963,44.3455,44.3794,136910.0
2017-03-29 14:00:00,52.45,52.49,52.4,52.48,91183.0,44.3794,44.4132,44.3371,44.4047,91183.0
2017-03-29 14:30:00,52.48,52.49,52.45,52.47,92563.0,44.4047,44.4132,44.3794,44.3963,92563.0
2017-03-29 15:00:00,52.47,52.48,52.4,52.43,117125.0,44.3963,44.4047,44.3371,44.3624,117125.0
2017-03-29 15:30:00,52.44,52.45,52.37,52.42,613569.0,44.3709,44.3794,44.3117,44.354,613569.0
2017-03-30 09:30:00,52.38,52.52,52.36,52.49,411387.0,44.3201,44.4386,44.3032,44.4132,411387.0
2017-03-30 10:00:00,52.48,52.59,52.46,52.58,115470.0,44.4047,44.4978,44.3878,44.4894,115470.0
2017-03-30 10:30:00,52.59,52.68,52.57,52.68,292777.0,44.4978,44.574,44.4809,44.574,292777.0
2017-03-30 11:00:00,52.68,52.7,52.62,52.62,225222.0,44.574,44.5909,44.5232,44.5232,225222.0
2017-03-30 11:30:00,52.63,52.64,52.51,52.51,307109.0,44.5317,44.5401,44.4301,44.4301,307109.0
2017-03-30 12:00:00,52.51,52.52,52.42,52.44,90620.0,44.4301,44.4386,44.354,44.3709,90620.0
2017-03-30 12:30:00,52.45,52.47,52.4,52.44,99248.0,44.3794,44.3963,44.3371,44.3709,99248.0
2017-03-30 13:00:00,52.45,52.52,52.43,52.48,69099.0,44.3794,44.4386,44.3624,44.4047,69099.0
2017-03-30 13:30:00,52.49,52.55,52.47,52.53,80452.0,44.4132,44.464,44.3963,44.447,80452.0
2017-03-30 14:00:00,52.53,52.57,52.52,52.56,109856.0,44.447,44.4809,44.4386,44.4724,109856.0
2017-03-30 14:30:00,52.56,52.6,52.49,52.51,207153.0,44.4724,44.5063,44.4132,44.4301,207153.0
2017-03-30 15:00:00,52.52,52.54,52.5,52.52,268159.0,44.4386,44.4555,44.4217,44.4386,268159.0
2017-03-30 15:30:00,52.51,52.53,52.41,52.43,580965.0,44.4301,44.447,44.3455,44.3624,580965.0
2017-03-31 09:30:00,52.46,52.49,52.36,52.44,268016.0,44.3878,44.4132,44.3032,44.3709,268016.0
2017-03-31 10:00:00,52.45,52.57,52.45,52.52,233471.0,44.3794,44.4809,44.3794,44.4386,233471.0
2017-03-31 10:30:00,52.52,52.62,52.52,52.59,84800.0,44.4386,44.5232,44.4386,44.4978,84800.0
2017-03-31 11:00:00,52.58,52.61,52.56,52.59,103101.0,44.4894,44.5147,44.4724,44.4978,103101.0
2017-03-31 11:30:00,52.6,52.6,52.56,52.58,113684.0,44.5063,44.5063,44.4724,44.4894,113684.0
2017-03-31 12:00:00,52.57,52.64,52.56,52.62,150295.0,44.4809,44.5401,44.4724,44.5232,150295.0
2017-03-31 12:30:00,52.62,52.64,52.58,52.62,106121.0,44.5232,44.5401,44.4894,44.5232,106121.0
2017-03-31 13:00:00,52.62,52.68,52.6,52.68,131268.0,44.5232,44.574,44.5063,44.574,131268.0
2017-03-31 13:30:00,52.68,52.7,52.59,52.59,139726.0,44.574,44.5909,44.4978,44.4978,139726.0
2017-03-31 14:00:00,52.59,52.59,52.49,52.55,223526.0,44.4978,44.4978,44.4132,44.464,223526.0
2017-03-31 14:30:00,52.54,52.58,52.5,52.52,274984.0,44.4555,44.4894,44.4217,44.4386,274984.0
2017-03-31 15:00:00,52.51,52.57,52.51,52.54,410926.0,44.4301,44.4809,44.4301,44.4555,410926.0
2017-03-31 15:30:00,52.54,52.63,52.39,52.4,1189118.0,44.4555,44.5317,44.3286,44.3371,1189118.0
2017-04-03 09:30:00,52.43,52.65,52.36,52.38,575712.0,44.3624,44.5486,44.3032,44.3201,575712.0
2017-04-03 10:00:00,52.37,52.38,52.15,52.27,473546.0,44.3117,44.3201,44.1255,44.2271,473546.0
2017-04-03 10:30:00,52.26,52.28,51.97,51.97,317251.0,44.2186,44.2355,43.9732,43.9732,317251.0
2017-04-03 11:00:00,51.97,52.05,51.89,51.96,244575.0,43.9732,44.0409,43.9055,43.9648,244575.0
2017-04-03 11:30:00,51.97,51.99,51.85,51.89,560506.0,43.9732,43.9901,43.8717,43.9055,560506.0
2017-04-03 12:00:00,51.9,51.96,51.79,51.96,213102.0,43.914,43.9648,43.8209,43.9648,213102.0
2017-04-03 12:30:00,51.96,51.99,51.91,51.94,104253.0,43.9648,43.9901,43.9225,43.9478,104253.0
2017-04-03 13:00:00,51.94,52.01,51.93,51.95,84805.0,43.9478,44.0071,43.9394,43.9563,84805.0
2017-04-03 13:30:00,51.95,51.96,51.85,51.89,102586.0,43.9563,43.9648,43.8717,43.9055,102586.0
2017-04-03 14:00:00,51.89,51.92,51.81,51.89,167013.0,43.9055,43.9309,43.8378,43.9055,167013.0
2017-04-03 14:30:00,51.89,52.01,51.89,51.98,156073.0,43.9055,44.0071,43.9055,43.9817,156073.0
2017-04-03 15:00:00,51.98,52.15,51.95,52.15,214504.0,43.9817,44.1255,43.9563,44.1255,214504.0
2017-04-03 15:30:00,52.15,52.23,52.09,52.19,1049051.0,44.1255,44.1932,44.0748,44.1594,1049051.0
2017-04-04 09:30:00,52.17,52.29,52.15,52.22,340774.0,44.1424,44.244,44.1255,44.1847,340774.0
2017-04-04 10:00:00,52.23,52.24,52.03,52.1,557109.0,44.1932,44.2017,44.024,44.0832,557109.0
2017-04-04 10:30:00,52.1,52.21,52.09,52.14,293834.0,44.0832,44.1763,44.0748,44.1171,293834.0
2017-04-04 11:00:00,52.14,52.31,52.14,52.25,255182.0,44.1171,44.2609,44.1171,44.2101,255182.0
2017-04-04 11:30:00,52.25,52.27,52.21,52.23,144119.0,44.2101,44.2271,44.1763,44.1932,144119.0
2017-04-04 12:00:00,52.23,52.29,52.18,52.25,72935.0,44.1932,44.244,44.1509,44.2101,72935.0
2017-04-04 12:30:00,52.25,52.25,52.19,52.2,61426.0,44.2101,44.2101,44.1594,44.1678,61426.0
2017-04-04 13:00:00,52.2,52.29,52.19,52.27,104826.0,44.1678,44.244,44.1594,44.2271,104826.0
2017-04-04 13:30:00,52.27,52.3,52.25,52.27,50564.0,44.2271,44.2524,44.2101,44.2271,50564.0
2017-04-04 14:00:00,52.27,52.34,52.26,52.32,67086.0,44.2271,44.2863,44.2186,44.2694,67086.0
2017-04-04 14:30:00,52.32,52.32,52.28,52.28,57319.0,44.2694,44.2694,44.2355,44.2355,57319.0
2017-04-04 15:00:00,52.28,52.31,52.24,52.27,130106.0,44.2355,44.2609,44.2017,44.2271,130106.0
2017-04-04 15:30:00,52.27,52.42,52.27,52.39,771400.0,44.2271,44.354,44.2271,44.3286,771400.0
2017-04-05 09:30:00,52.56,52.84,52.56,52.77,535004.0,44.4724,44.7093,44.4724,44.6501,535004.0
2017-04-05 10:00:00,52.77,52.9,52.74,52.83,397994.0,44.6501,44.7601,44.6247,44.7009,397994.0
2017-04-05 10:30:00,52.83,52.83,52.7,52.74,396673.0,44.7009,44.7009,44.5909,44.6247,396673.0
2017-04-05 11:00:00,52.73,52.74,52.62,52.67,364346.0,44.6163,44.6247,44.5232,44.5655,364346.0
2017-04-05 11:30:00,52.66,52.83,52.64,52.78,175862.0,44.557,44.7009,44.5401,44.6586,175862.0
2017-04-05 12:00:00,52.79,52.93,52.78,52.93,188046.0,44.667,44.7855,44.6586,44.7855,188046.0
2017-04-05 12:30:00,52.93,52.94,52.86,52.92,55957.0,44.7855,44.794,44.7263,44.777,55957.0
2017-04-05 13:00:00,52.92,52.99,52.91,52.95,220981.0,44.777,44.8363,44.7686,44.8024,220981.0
2017-04-05 13:30:00,52.95,52.97,52.9,52.95,121552.0,44.8024,44.8193,44.7601,44.8024,121552.0
2017-04-05 14:00:00,52.95,52.95,52.82,52.85,212636.0,44.8024,44.8024,44.6924,44.7178,212636.0
2017-04-05 14:30:00,52.85,52.86,52.65,52.66,216083.0,44.7178,44.7263,44.5486,44.557,216083.0
2017-04-05 15:00:00,52.67,52.74,52.39,52.47,495429.0,44.5655,44.6247,44.3286,44.3963,495429.0
2017-04-05 15:30:00,52.46,52.47,52.31,52.36,1172221.0,44.3878,44.3963,44.2609,44.3032,1172221.0
2017-04-06 09:30:00,52.41,52.54,52.24,52.52,477275.0,44.3455,44.4555,44.2017,44.4386,477275.0
2017-04-06 10:00:00,52.52,52.61,52.43,52.59,124578.0,44.4386,44.5147,44.3624,44.4978,124578.0
2017-04-06 10:30:00,52.6,52.67,52.53,52.53,289812.0,44.5063,44.5655,44.447,44.447,289812.0
2017-04-06 11:00:00,52.54,52.64,52.53,52.61,99250.0,44.4555,44.5401,44.447,44.5147,99250.0
2017-04-06 11:30:00,52.62,52.65,52.58,52.63,60923.0,44.5232,44.5486,44.4894,44.5317,60923.0
2017-04-06 12:00:00,52.65,52.66,52.59,52.64,113545.0,44.5486,44.557,44.4978,44.5401,113545.0
2017-04-06 12:30:00,52.65,52.67,52.59,52.66,115100.0,44.5486,44.5655,44.4978,44.557,115100.0
2017-04-06 13:00:00,52.66,52.81,52.64,52.8,82523.0,44.557,44.684,44.5401,44.6755,82523.0
2017-04-06 13:30:00,52.81,52.84,52.69,52.71,138236.0,44.684,44.7093,44.5824,44.5994,138236.0
2017-04-06 14:00:00,52.7,52.72,52.63,52.64,65744.0,44.5909,44.6078,44.5317,44.5401,65744.0
2017-04-06 14:30:00,52.64,52.68,52.53,52.55,158209.0,44.5401,44.574,44.447,44.464,158209.0
2017-04-06 15:00:00,52.55,52.64,52.52,52.61,125883.0,44.464,44.5401,44.4386,44.5147,125883.0
2017-04-06 15:30:00,52.6,52.65,52.55,52.62,673642.0,44.5063,44.5486,44.464,44.5232,673642.0
2017-04-07 09:30:00,52.49,52.67,52.44,52.46,422324.0,44.4132,44.5655,44.3709,44.3878,422324.0
2017-04-07 10:00:00,52.47,52.74,52.43,52.67,256231.0,44.3963,44.6247,44.3624,44.5655,256231.0
2017-04-07 10:30:00,52.68,52.72,52.58,52.6,145562.0,44.574,44.6078,44.4894,44.5063,145562.0
2017-04-07 11:00:00,52.6,52.67,52.53,52.62,160995.0,44.5063,44.5655,44.447,44.5232,160995.0
2017-04-07 11:30:00,52.62,52.69,52.56,52.67,118201.0,44.5232,44.5824,44.4724,44.5655,118201.0
2017-04-07 12:00:00,52.67,52.73,52.66,52.72,109565.0,44.5655,44.6163,44.557,44.6078,109565.0
2017-04-07 12:30:00,52.72,52.77,52.7,52.73,85819.0,44.6078,44.6501,44.5909,44.6163,85819.0
2017-04-07 13:00:00,52.72,52.72,52.62,52.7,170428.0,44.6078,44.6078,44.5232,44.5909,170428.0
2017-04-07 13:30:00,52.7,52.74,52.65,52.67,160367.0,44.5909,44.6247,44.5486,44.5655,160367.0
2017-04-07 14:00:00,52.66,52.72,52.66,52.66,79984.0,44.557,44.6078,44.557,44.557,79984.0
2017-04-07 14:30:00,52.66,52.66,52.58,52.59,112194.0,44.557,44.557,44.4894,44.4978,112194.0
2017-04-07 15:00:00,52.58,52.64,52.57,52.57,139688.0,44.4894,44.5401,44.4809,44.4809,139688.0
2017-04-07 15:30:00,52.57,52.62,52.53,52.58,440686.0,44.4809,44.5232,44.447,44.4894,440686.0
2017-04-10 09:30:00,52.59,52.65,52.55,52.64,215150.0,44.4978,44.5486,44.464,44.5401,215150.0
2017-04-10 10:00:00,52.64,52.69,52.6,52.61,121570.0,44.5401,44.5824,44.5063,44.5147,121570.0
2017-04-10 10:30:00,52.62,52.7,52.59,52.59,113168.0,44.5232,44.5909,44.4978,44.4978,113168.0
2017-04-10 11:00:00,52.59,52.65,52.58,52.62,84030.0,44.4978,44.5486,44.4894,44.5232,84030.0
2017-04-10 11:30:00,52.62,52.62,52.45,52.53,135912.0,44.5232,44.5232,44.3794,44.447,135912.0
2017-04-10 12:00:00,52.54,52.56,52.4,52.49,697783.0,44.4555,44.4724,44.3371,44.4132,697783.0
2017-04-10 12:30:00,52.49,52.65,52.47,52.63,145809.0,44.4132,44.5486,44.3963,44.5317,145809.0
2017-04-10 13:00:00,52.63,52.64,52.58,52.59,75906.0,44.5317,44.5401,44.4894,44.4978,75906.0
2017-04-10 13:30:00,52.59,52.69,52.59,52.63,133330.0,44.4978,44.5824,44.4978,44.5317,133330.0
2017-04-10 14:00:00,52.63,52.68,52.56,52.63,138269.0,44.5317,44.574,44.4724,44.5317,138269.0
2017-04-10 14:30:00,52.63,52.75,52.62,52.69,356120.0,44.5317,44.6332,44.5232,44.5824,356120.0
2017-04-10 15:00:00,52.69,52.71,52.6,52.62,406623.0,44.5824,44.5994,44.5063,44.5232,406623.0
2017-04-10 15:30:00,52.61,52.63,52.55,52.59,721659.0,44.5147,44.5317,44.464,44.4978,721659.0
2017-04-11 09:30:00,52.44,52.56,52.26,52.35,735192.0,44.3709,44.4724,44.2186,44.2947,735192.0
2017-04-11 10:00:00,52.37,52.41,52.22,52.3,253879.0,44.3117,44.3455,44.1847,44.2524,253879.0
2017-04-11 10:30:00,52.3,52.3,52.16,52.25,638089.0,44.2524,44.2524,44.134,44.2101,638089.0
2017-04-11 11:00:00,52.25,52.29,52.17,52.19,389820.0,44.2101,44.244,44.1424,44.1594,389820.0
2017-04-11 11:30:00,52.19,52.28,52.18,52.24,169444.0,44.1594,44.2355,44.1509,44.2017,169444.0
2017-04-11 12:00:00,52.25,52.35,52.17,52.34,294538.0,44.2101,44.2947,44.1424,44.2863,294538.0
2017-04-11 12:30:00,52.34,52.39,52.31,52.37,96419.0,44.2863,44.3286,44.2609,44.3117,96419.0
2017-04-11 13:00:00,52.37,52.45,52.37,52.39,83619.0,44.3117,44.3794,44.3117,44.3286,83619.0
2017-04-11 13:30:00,52.39,52.45,52.36,52.42,129209.0,44.3286,44.3794,44.3032,44.354,129209.0
2017-04-11 14:00:00,52.43,52.49,52.39,52.48,128261.0,44.3624,44.4132,44.3286,44.4047,128261.0
2017-04-11 14:30:00,52.46,52.52,52.44,52.5,129292.0,44.3878,44.4386,44.3709,44.4217,129292.0
2017-04-11 15:00:00,52.5,52.5,52.37,52.42,201415.0,44.4217,44.4217,44.3117,44.354,201415.0
2017-04-11 15:30:00,52.41,52.48,52.39,52.47,487148.0,44.3455,44.4047,44.3286,44.3963,487148.0
2017-04-12 09:30:00,52.39,52.48,52.12,52.15,488405.0,44.3286,44.4047,44.1001,44.1255,488405.0
2017-04-12 10:00:00,52.15,52.18,52.04,52.07,160732.0,44.1255,44.1509,44.0324,44.0578,160732.0
2017-04-12 10:30:00,52.07,52.16,51.96,51.97,227371.0,44.0578,44.134,43.9648,43.9732,227371.0
2017-04-12 11:00:00,51.98,52.04,51.95,51.96,176414.0,43.9817,44.0324,43.9563,43.9648,176414.0
2017-04-12 11:30:00,51.97,51.99,51.82,51.84,240668.0,43.9732,43.9901,43.8463,43.8632,240668.0
2017-04-12 12:00:00,51.85,51.88,51.81,51.82,143242.0,43.8717,43.8971,43.8378,43.8463,143242.0
2017-04-12 12:30:00,51.82,51.86,51.78,51.83,129880.0,43.8463,43.8801,43.8125,43.8548,129880.0
2017-04-12 13:00:00,51.83,51.93,51.83,51.89,162665.0,43.8548,43.9394,43.8548,43.9055,162665.0
2017-04-12 13:30:00,51.9,51.98,51.88,51.97,206366.0,43.914,43.9817,43.8971,43.9732,206366.0
2017-04-12 14:00:00,51.98,51.98,51.88,51.91,239877.0,43.9817,43.9817,43.8971,43.9225,239877.0
2017-04-12 14:30:00,51.9,51.94,51.78,51.82,261515.0,43.914,43.9478,43.8125,43.8463,261515.0
2017-04-12 15:00:00,51.82,51.9,51.79,51.85,346409.0,43.8463,43.914,43.8209,43.8717,346409.0
2017-04-12 15:30:00,51.86,51.89,51.77,51.82,804523.0,43.8801,43.9055,43.804,43.8463,804523.0
2017-04-13 09:30:00,51.71,51.81,51.53,51.71,605242.0,43.7532,43.8378,43.6009,43.7532,605242.0
2017-04-13 10:00:00,51.71,51.81,51.63,51.65,268414.0,43.7532,43.8378,43.6855,43.7025,268414.0
2017-04-13 10:30:00,51.64,51.77,51.63,51.73,192989.0,43.694,43.804,43.6855,43.7701,192989.0
2017-04-13 11:00:00,51.72,51.78,51.69,51.74,165205.0,43.7617,43.8125,43.7363,43.7786,165205.0
2017-04-13 11:30:00,51.74,51.77,51.67,51.71,109720.0,43.7786,43.804,43.7194,43.7532,109720.0
2017-04-13 12:00:00,51.71,51.71,51.53,51.55,241165.0,43.7532,43.7532,43.6009,43.6178,241165.0
2017-04-13 12:30:00,51.56,51.6,51.5,51.56,162392.0,43.6263,43.6602,43.5755,43.6263,162392.0
2017-04-13 13:00:00,51.56,51.57,51.45,51.51,139941.0,43.6263,43.6348,43.5332,43.584,139941.0
2017-04-13 13:30:00,51.51,51.52,51.35,51.42,132751.0,43.584,43.5925,43.4486,43.5078,132751.0
2017-04-13 14:00:00,51.41,51.49,51.4,51.45,538831.0,43.4994,43.5671,43.4909,43.5332,538831.0
2017-04-13 14:30:00,51.45,51.48,51.4,51.47,117533.0,43.5332,43.5586,43.4909,43.5502,117533.0
2017-04-13 15:00:00,51.47,51.48,51.32,51.38,200747.0,43.5502,43.5586,43.4232,43.474,200747.0
2017-04-13 15:30:00,51.37,51.43,51.27,51.32,1113868.0,43.4655,43.5163,43.3809,43.4232,1113868.0
2017-04-17 09:30:00,51.45,51.52,51.35,51.42,350571.0,43.5332,43.5925,43.4486,43.5078,350571.0
2017-04-17 10:00:00,51.42,51.56,51.41,51.51,229820.0,43.5078,43.6263,43.4994,43.584,229820.0
2017-04-17 10:30:00,51.51,51.55,51.47,51.52,110279.0,43.584,43.6178,43.5502,43.5925,110279.0
2017-04-17 11:00:00,51.52,51.54,51.47,51.52,139218.0,43.5925,43.6094,43.5502,43.5925,139218.0
2017-04-17 11:30:00,51.52,51.58,51.5,51.52,226498.0,43.5925,43.6432,43.5755,43.5925,226498.0
2017-04-17 12:00:00,51.52,51.56,51.51,51.51,384340.0,43.5925,43.6263,43.584,43.584,384340.0
2017-04-17 12:30:00,51.52,51.55,51.49,51.52,146961.0,43.5925,43.6178,43.5671,43.5925,146961.0
2017-04-17 13:00:00,51.52,51.58,51.5,51.56,135770.0,43.5925,43.6432,43.5755,43.6263,135770.0
2017-04-17 13:30:00,51.57,51.58,51.51,51.51,84433.0,43.6348,43.6432,43.584,43.584,84433.0
2017-04-17 14:00:00,51.52,51.55,51.48,51.52,174577.0,43.5925,43.6178,43.5586,43.5925,174577.0
2017-04-17 14:30:00,51.51,51.55,51.47,51.48,275331.0,43.584,43.6178,43.5502,43.5586,275331.0
2017-04-17 15:00:00,51.49,51.65,51.45,51.63,250168.0,43.5671,43.7025,43.5332,43.6855,250168.0
2017-04-17 15:30:00,51.62,51.7,51.59,51.69,821890.0,43.6771,43.7448,43.6517,43.7363,821890.0
2017-04-18 09:30:00,51.45,51.74,51.42,51.73,413638.0,43.5332,43.7786,43.5078,43.7701,413638.0
2017-04-18 10:00:00,51.74,51.78,51.67,51.73,182721.0,43.7786,43.8125,43.7194,43.7701,182721.0
2017-04-18 10:30:00,51.73,51.73,51.64,51.67,99320.0,43.7701,43.7701,43.694,43.7194,99320.0
2017-04-18 11:00:00,51.68,51.7,51.62,51.67,143687.0,43.7278,43.7448,43.6771,43.7194,143687.0
2017-04-18 11:30:00,51.66,51.67,51.43,51.45,218058.0,43.7109,43.7194,43.5163,43.5332,218058.0
2017-04-18 12:00:00,51.44,51.49,51.4,51.46,97668.0,43.5248,43.5671,43.4909,43.5417,97668.0
2017-04-18 12:30:00,51.45,51.49,51.39,51.46,102416.0,43.5332,43.5671,43.4825,43.5417,102416.0
2017-04-18 13:00:00,51.45,51.54,51.42,51.53,147209.0,43.5332,43.6094,43.5078,43.6009,147209.0
2017-04-18 13:30:00,51.54,51.59,51.53,51.57,110273.0,43.6094,43.6517,43.6009,43.6348,110273.0
2017-04-18 14:00:00,51.57,51.65,51.57,51.61,127535.0,43.6348,43.7025,43.6348,43.6686,127535.0
2017-04-18 14:30:00,51.61,51.65,51.59,51.6,106736.0,43.6686,43.7025,43.6517,43.6602,106736.0
2017-04-18 15:00:00,51.6,51.64,51.57,51.6,118682.0,43.6602,43.694,43.6348,43.6602,118682.0
2017-04-18 15:30:00,51.6,51.67,51.59,51.63,530831.0,43.6602,43.7194,43.6517,43.6855,530831.0
2017-04-19 09:30:00,51.8,51.95,51.76,51.88,250570.0,43.8294,43.9563,43.7955,43.8971,250570.0
2017-04-19 10:00:00,51.88,51.89,51.79,51.85,104074.0,43.8971,43.9055,43.8209,43.8717,104074.0
2017-04-19 10:30:00,51.85,51.88,51.8,51.86,279319.0,43.8717,43.8971,43.8294,43.8801,279319.0
2017-04-19 11:00:00,51.86,51.91,51.84,51.9,155286.0,43.8801,43.9225,43.8632,43.914,155286.0
2017-04-19 11:30:00,51.9,51.91,51.74,51.75,94431.0,43.914,43.9225,43.7786,43.7871,94431.0
2017-04-19 12:00:00,51.76,51.77,51.68,51.74,89538.0,43.7955,43.804,43.7278,43.7786,89538.0
2017-04-19 12:30:00,51.73,51.79,51.73,51.76,122117.0,43.7701,43.8209,43.7701,43.7955,122117.0
2017-04-19 13:00:00,51.76,51.79,51.68,51.73,195087.0,43.7955,43.8209,43.7278,43.7701,195087.0
2017-04-19 13:30:00,51.72,51.78,51.7,51.75,73874.0,43.7617,43.8125,43.7448,43.7871,73874.0
2017-04-19 14:00:00,51.74,51.76,51.64,51.72,113701.0,43.7786,43.7955,43.694,43.7617,113701.0
2017-04-19 14:30:00,51.72,51.76,51.59,51.63,176427.0,43.7617,43.7955,43.6517,43.6855,176427.0
2017-04-19 15:00:00,51.62,51.72,51.6,51.66,150058.0,43.6771,43.7617,43.6602,43.7109,150058.0
2017-04-19 15:30:00,51.67,51.69,51.62,51.68,888517.0,43.7194,43.7363,43.6771,43.7278,888517.0
2017-04-20 09:30:00,51.92,52.08,51.88,51.92,634956.0,43.9309,44.0663,43.8971,43.9309,634956.0
2017-04-20 10:00:00,51.92,52.01,51.89,51.97,307527.0,43.9309,44.0071,43.9055,43.9732,307527.0
2017-04-20 10:30:00,51.97,52.05,51.94,52.03,173348.0,43.9732,44.0409,43.9478,44.024,173348.0
2017-04-20 11:00:00,52.04,52.12,51.98,52.11,233934.0,44.0324,44.1001,43.9817,44.0917,233934.0
2017-04-20 11:30:00,52.12,52.19,52.1,52.17,191647.0,44.1001,44.1594,44.0832,44.1424,191647.0
2017-04-20 12:00:00,52.17,52.29,52.17,52.27,131900.0,44.1424,44.244,44.1424,44.2271,131900.0
2017-04-20 12:30:00,52.27,52.39,52.27,52.34,122871.0,44.2271,44.3286,44.2271,44.2863,122871.0
2017-04-20 13:00:00,52.34,52.37,52.26,52.34,163999.0,44.2863,44.3117,44.2186,44.2863,163999.0
2017-04-20 13:30:00,52.34,52.47,52.33,52.45,216282.0,44.2863,44.3963,44.2778,44.3794,216282.0
2017-04-20 14:00:00,52.45,52.45,52.3,52.3,153148.0,44.3794,44.3794,44.2524,44.2524,153148.0
2017-04-20 14:30:00,52.3,52.37,52.29,52.32,157885.0,44.2524,44.3117,44.244,44.2694,157885.0
2017-04-20 15:00:00,52.32,52.39,52.28,52.31,245216.0,44.2694,44.3286,44.2355,44.2609,245216.0
2017-04-20 15:30:00,52.3,52.36,52.23,52.24,1078086.0,44.2524,44.3032,44.1932,44.2017,1078086.0
2017-04-21 09:30:00,52.22,52.34,52.18,52.27,766611.0,44.1847,44.2863,44.1509,44.2271,766611.0
2017-04-21 10:00:00,52.28,52.29,52.19,52.26,182194.0,44.2355,44.244,44.1594,44.2186,182194.0
2017-04-21 10:30:00,52.27,52.28,52.16,52.18,167688.0,44.2271,44.2355,44.134,44.1509,167688.0
2017-04-21 11:00:00,52.19,52.19,52.06,52.14,201564.0,44.1594,44.1594,44.0494,44.1171,201564.0
2017-04-21 11:30:00,52.14,52.24,52.12,52.2,113800.0,44.1171,44.2017,44.1001,44.1678,113800.0
2017-04-21 12:00:00,52.2,52.21,52.12,52.14,100915.0,44.1678,44.1763,44.1001,44.1171,100915.0
2017-04-21 12:30:00,52.14,52.2,52.13,52.18,117067.0,44.1171,44.1678,44.1086,44.1509,117067.0
2017-04-21 13:00:00,52.18,52.19,52.05,52.13,204107.0,44.1509,44.1594,44.0409,44.1086,204107.0
2017-04-21 13:30:00,52.14,52.22,52.08,52.2,139448.0,44.1171,44.1847,44.0663,44.1678,139448.0
2017-04-21 14:00:00,52.2,52.29,52.16,52.27,118284.0,44.1678,44.244,44.134,44.2271,118284.0
2017-04-21 14:30:00,52.27,52.3,52.23,52.26,181894.0,44.2271,44.2524,44.1932,44.2186,181894.0
2017-04-21 15:00:00,52.26,52.27,52.2,52.25,220293.0,44.2186,44.2271,44.1678,44.2101,220293.0
2017-04-21 15:30:00,52.24,52.3,52.19,52.22,854135.0,44.2017,44.2524,44.1594,44.1847,854135.0
2017-04-24 09:30:00,52.77,52.83,52.68,52.79,630006.0,44.6501,44.7009,44.574,44.667,630006.0
2017-04-24 10:00:00,52.79,52.93,52.77,52.93,710414.0,44.667,44.7855,44.6501,44.7855,710414.0
2017-04-24 10:30:00,52.92,52.94,52.8,52.83,295762.0,44.777,44.794,44.6755,44.7009,295762.0
2017-04-24 11:00:00,52.83,52.87,52.76,52.81,278168.0,44.7009,44.7347,44.6417,44.684,278168.0
2017-04-24 11:30:00,52.81,52.88,52.78,52.86,245848.0,44.684,44.7432,44.6586,44.7263,245848.0
2017-04-24 12:00:00,52.86,52.9,52.84,52.87,87177.0,44.7263,44.7601,44.7093,44.7347,87177.0
2017-04-24 12:30:00,52.87,52.92,52.86,52.91,98408.0,44.7347,44.777,44.7263,44.7686,98408.0
2017-04-24 13:00:00,52.91,52.93,52.87,52.88,123417.0,44.7686,44.7855,44.7347,44.7432,123417.0
2017-04-24 13:30:00,52.89,52.9,52.85,52.87,104102.0,44.7517,44.7601,44.7178,44.7347,104102.0
2017-04-24 14:00:00,52.87,52.92,52.83,52.89,136655.0,44.7347,44.777,44.7009,44.7517,136655.0
2017-04-24 14:30:00,52.89,52.93,52.87,52.9,196725.0,44.7517,44.7855,44.7347,44.7601,196725.0
2017-04-24 15:00:00,52.9,52.93,52.88,52.9,144870.0,44.7601,44.7855,44.7432,44.7601,144870.0
2017-04-24 15:30:00,52.91,52.93,52.81,52.82,1523561.0,44.7686,44.7855,44.684,44.6924,1523561.0
2017-04-25 09:30:00,53.26,53.57,53.23,53.53,646435.0,45.0647,45.327,45.0393,45.2932,646435.0
2017-04-25 10:00:00,53.53,53.66,53.5,53.54,401904.0,45.2932,45.4032,45.2678,45.3016,401904.0
2017-04-25 10:30:00,53.55,53.57,53.47,53.48,381597.0,45.3101,45.327,45.2424,45.2509,381597.0
2017-04-25 11:00:00,53.48,53.52,53.42,53.44,384812.0,45.2509,45.2847,45.2001,45.217,384812.0
2017-04-25 11:30:00,53.44,53.46,53.37,53.45,188080.0,45.217,45.2339,45.1578,45.2255,188080.0
2017-04-25 12:00:00,53.45,53.5,53.43,53.47,188673.0,45.2255,45.2678,45.2086,45.2424,188673.0
2017-04-25 12:30:00,53.46,53.52,53.4,53.52,197108.0,45.2339,45.2847,45.1832,45.2847,197108.0
2017-04-25 13:00:00,53.51,53.6,53.51,53.57,136812.0,45.2763,45.3524,45.2763,45.327,136812.0
2017-04-25 13:30:00,53.56,53.62,53.54,53.59,258331.0,45.3186,45.3693,45.3016,45.3439,258331.0
2017-04-25 14:00:00,53.59,53.62,53.56,53.58,225485.0,45.3439,45.3693,45.3186,45.3355,225485.0
2017-04-25 14:30:00,53.58,53.64,53.58,53.62,182715.0,45.3355,45.3863,45.3355,45.3693,182715.0
2017-04-25 15:00:00,53.62,53.72,53.61,53.66,259486.0,45.3693,45.4539,45.3609,45.4032,259486.0
2017-04-25 15:30:00,53.66,53.71,53.63,53.66,1427824.0,45.4032,45.4455,45.3778,45.4032,1427824.0
2017-04-26 09:30:00,53.57,53.63,53.44,53.59,284570.0,45.327,45.3778,45.217,45.3439,284570.0
2017-04-26 10:00:00,53.59,53.6,53.54,53.58,188355.0,45.3439,45.3524,45.3016,45.3355,188355.0
2017-04-26 10:30:00,53.58,53.75,53.58,53.71,203387.0,45.3355,45.4793,45.3355,45.4455,203387.0
2017-04-26 11:00:00,53.7,53.73,53.6,53.69,225431.0,45.437,45.4624,45.3524,45.4286,225431.0
2017-04-26 11:30:00,53.68,53.69,53.5,53.59,240712.0,45.4201,45.4286,45.2678,45.3439,240712.0
2017-04-26 12:00:00,53.59,53.62,53.57,53.6,80482.0,45.3439,45.3693,45.327,45.3524,80482.0
2017-04-26 12:30:00,53.61,53.72,53.6,53.71,111952.0,45.3609,45.4539,45.3524,45.4455,111952.0
2017-04-26 13:00:00,53.71,53.73,53.67,53.67,99025.0,45.4455,45.4624,45.4116,45.4116,99025.0
2017-04-26 13:30:00,53.67,53.74,53.6,53.67,198537.0,45.4116,45.4709,45.3524,45.4116,198537.0
2017-04-26 14:00:00,53.67,53.82,53.63,53.75,343727.0,45.4116,45.5386,45.3778,45.4793,343727.0
2017-04-26 14:30:00,53.76,53.77,53.68,53.72,171590.0,45.4878,45.4962,45.4201,45.4539,171590.0
2017-04-26 15:00:00,53.72,53.79,53.71,53.74,172195.0,45.4539,45.5132,45.4455,45.4709,172195.0
2017-04-26 15:30:00,53.75,53.76,53.6,53.63,675775.0,45.4793,45.4878,45.3524,45.3778,675775.0
2017-04-27 09:30:00,53.57,53.57,53.17,53.35,937534.0,45.327,45.327,44.9886,45.1409,937534.0
2017-04-27 10:00:00,53.35,53.57,53.34,53.52,325383.0,45.1409,45.327,45.1324,45.2847,325383.0
2017-04-27 10:30:00,53.53,53.57,53.33,53.39,352842.0,45.2932,45.327,45.124,45.1747,352842.0
2017-04-27 11:00:00,53.39,53.44,53.31,53.36,360378.0,45.1747,45.217,45.107,45.1493,360378.0
2017-04-27 11:30:00,53.36,53.39,53.28,53.34,259465.0,45.1493,45.1747,45.0816,45.1324,259465.0
2017-04-27 12:00:00,53.34,53.42,53.34,53.4,104821.0,45.1324,45.2001,45.1324,45.1832,104821.0
2017-04-27 12:30:00,53.39,53.65,53.39,53.65,192345.0,45.1747,45.3947,45.1747,45.3947,192345.0
2017-04-27 13:00:00,53.64,53.68,53.56,53.58,380992.0,45.3863,45.4201,45.3186,45.3355,380992.0
2017-04-27 13:30:00,53.58,53.63,53.57,53.6,158309.0,45.3355,45.3778,45.327,45.3524,158309.0
2017-04-27 14:00:00,53.6,53.63,53.59,53.63,142824.0,45.3524,45.3778,45.3439,45.3778,142824.0
2017-04-27 14:30:00,53.63,53.67,53.6,53.61,244231.0,45.3778,45.4116,45.3524,45.3609,244231.0
2017-04-27 15:00:00,53.61,53.62,53.55,53.59,184235.0,45.3609,45.3693,45.3101,45.3439,184235.0
2017-04-27 15:30:00,53.58,53.58,53.46,53.52,738943.0,45.3355,45.3355,45.2339,45.2847,738943.0
2017-04-28 09:30:00,53.41,53.57,53.15,53.25,926758.0,45.1916,45.327,44.9716,45.0563,926758.0
2017-04-28 10:00:00,53.25,53.28,53.15,53.26,268605.0,45.0563,45.0816,44.9716,45.0647,268605.0
2017-04-28 10:30:00,53.26,53.34,53.24,53.25,163757.0,45.0647,45.1324,45.0478,45.0563,163757.0
2017-04-28 11:00:00,53.26,53.31,53.21,53.26,284069.0,45.0647,45.107,45.0224,45.0647,284069.0
2017-04-28 11:30:00,53.25,53.26,53.16,53.16,220591.0,45.0563,45.0647,44.9801,44.9801,220591.0
2017-04-28 12:00:00,53.16,53.23,53.15,53.15,72557.0,44.9801,45.0393,44.9716,44.9716,72557.0
2017-04-28 12:30:00,53.15,53.2,53.15,53.19,92895.0,44.9716,45.014,44.9716,45.0055,92895.0
2017-04-28 13:00:00,53.18,53.19,53.11,53.14,82405.0,44.997,45.0055,44.9378,44.9632,82405.0
2017-04-28 13:30:00,53.13,53.19,53.12,53.12,75770.0,44.9547,45.0055,44.9463,44.9463,75770.0
2017-04-28 14:00:00,53.12,53.14,53.09,53.1,134181.0,44.9463,44.9632,44.9209,44.9293,134181.0
2017-04-28 14:30:00,53.11,53.15,53.1,53.11,123779.0,44.9378,44.9716,44.9293,44.9378,123779.0
2017-04-28 15:00:00,53.12,53.17,53.1,53.15,183984.0,44.9463,44.9886,44.9293,44.9716,183984.0
2017-04-28 15:30:00,53.15,53.16,53.1,53.12,829372.0,44.9716,44.9801,44.9293,44.9463,829372.0
2017-05-01 09:30:00,53.32,53.32,53.15,53.16,688816.0,45.1155,45.1155,44.9716,44.9801,688816.0
2017-05-01 10:00:00,53.16,53.16,52.95,52.98,269062.0,44.9801,44.9801,44.8024,44.8278,269062.0
2017-05-01 10:30:00,52.99,53.15,52.99,53.14,309232.0,44.8363,44.9716,44.8363,44.9632,309232.0
2017-05-01 11:00:00,53.13,53.22,53.12,53.21,187749.0,44.9547,45.0309,44.9463,45.0224,187749.0
2017-05-01 11:30:00,53.2,53.26,53.19,53.23,527980.0,45.014,45.0647,45.0055,45.0393,527980.0
2017-05-01 12:00:00,53.24,53.27,53.21,53.24,278979.0,45.0478,45.0732,45.0224,45.0478,278979.0
2017-05-01 12:30:00,53.24,53.25,53.13,53.19,125100.0,45.0478,45.0563,44.9547,45.0055,125100.0
2017-05-01 13:00:00,53.18,53.25,53.17,53.22,94291.0,44.997,45.0563,44.9886,45.0309,94291.0
2017-05-01 13:30:00,53.23,53.23,53.18,53.22,119716.0,45.0393,45.0393,44.997,45.0309,119716.0
2017-05-01 14:00:00,53.22,53.29,53.21,53.22,291260.0,45.0309,45.0901,45.0224,45.0309,291260.0
2017-05-01 14:30:00,53.22,53.23,53.17,53.19,163426.0,45.0309,45.0393,44.9886,45.0055,163426.0
2017-05-01 15:00:00,53.19,53.22,53.16,53.16,244617.0,45.0055,45.0309,44.9801,44.9801,244617.0
2017-05-01 15:30:00,53.16,53.18,53.07,53.09,441806.0,44.9801,44.997,44.904,44.9209,441806.0
2017-05-02 09:30:00,53.12,53.12,52.95,53.07,645879.0,44.9463,44.9463,44.8024,44.904,645879.0
2017-05-02 10:00:00,53.06,53.24,53.05,53.24,337955.0,44.8955,45.0478,44.887,45.0478,337955.0
2017-05-02 10:30:00,53.23,53.27,53.13,53.13,345017.0,45.0393,45.0732,44.9547,44.9547,345017.0
2017-05-02 11:00:00,53.13,53.21,53.12,53.2,199099.0,44.9547,45.0224,44.9463,45.014,199099.0
2017-05-02 11:30:00,53.19,53.21,53.14,53.16,138053.0,45.0055,45.0224,44.9632,44.9801,138053.0
2017-05-02 12:00:00,53.16,53.25,53.15,53.23,240268.0,44.9801,45.0563,44.9716,45.0393,240268.0
2017-05-02 12:30:00,53.22,53.25,53.16,53.19,218671.0,45.0309,45.0563,44.9801,45.0055,218671.0
2017-05-02 13:00:00,53.18,53.2,53.15,53.18,72866.0,44.997,45.014,44.9716,44.997,72866.0
2017-05-02 13:30:00,53.18,53.19,53.12,53.13,103827.0,44.997,45.0055,44.9463,44.9547,103827.0
2017-05-02 14:00:00,53.13,53.16,53.11,53.12,149773.0,44.9547,44.9801,44.9378,44.9463,149773.0
2017-05-02 14:30:00,53.11,53.12,53.04,53.09,142184.0,44.9378,44.9463,44.8786,44.9209,142184.0
2017-05-02 15:00:00,53.09,53.13,53.06,53.11,140214.0,44.9209,44.9547,44.8955,44.9378,140214.0
2017-05-02 15:30:00,53.11,53.2,53.1,53.18,578360.0,44.9378,45.014,44.9293,44.997,578360.0
2017-05-03 09:30:00,52.97,53.09,52.87,52.88,400470.0,44.8193,44.9209,44.7347,44.7432,400470.0
2017-05-03 10:00:00,52.89,52.9,52.76,52.85,288582.0,44.7517,44.7601,44.6417,44.7178,288582.0
2017-05-03 10:30:00,52.85,52.85,52.64,52.69,382238.0,44.7178,44.7178,44.5401,44.5824,382238.0
2017-05-03 11:00:00,52.68,52.77,52.68,52.74,114580.0,44.574,44.6501,44.574,44.6247,114580.0
2017-05-03 11:30:00,52.74,52.78,52.71,52.76,115288.0,44.6247,44.6586,44.5994,44.6417,115288.0
2017-05-03 12:00:00,52.76,52.77,52.62,52.62,137537.0,44.6417,44.6501,44.5232,44.5232,137537.0
2017-05-03 12:30:00,52.63,52.64,52.56,52.61,85525.0,44.5317,44.5401,44.4724,44.5147,85525.0
2017-05-03 13:00:00,52.6,52.63,52.52,52.53,780183.0,44.5063,44.5317,44.4386,44.447,780183.0
2017-05-03 13:30:00,52.52,52.59,52.51,52.59,142815.0,44.4386,44.4978,44.4301,44.4978,142815.0
2017-05-03 14:00:00,52.59,52.65,52.59,52.62,377773.0,44.4978,44.5486,44.4978,44.5232,377773.0
2017-05-03 14:30:00,52.62,52.7,52.61,52.66,596849.0,44.5232,44.5909,44.5147,44.557,596849.0
2017-05-03 15:00:00,52.66,52.68,52.56,52.59,316855.0,44.557,44.574,44.4724,44.4978,316855.0
2017-05-03 15:30:00,52.58,52.68,52.58,52.66,1313889.0,44.4894,44.574,44.4894,44.557,1313889.0
2017-05-04 09:30:00,52.82,52.86,52.69,52.71,331324.0,44.6924,44.7263,44.5824,44.5994,331324.0
2017-05-04 10:00:00,52.72,52.83,52.68,52.8,345065.0,44.6078,44.7009,44.574,44.6755,345065.0
2017-05-04 10:30:00,52.8,52.81,52.66,52.71,248733.0,44.6755,44.684,44.557,44.5994,248733.0
2017-05-04 11:00:00,52.71,52.71,52.64,52.65,272633.0,44.5994,44.5994,44.5401,44.5486,272633.0
2017-05-04 11:30:00,52.65,52.74,52.63,52.63,303981.0,44.5486,44.6247,44.5317,44.5317,303981.0
2017-05-04 12:00:00,52.64,52.67,52.56,52.61,259862.0,44.5401,44.5655,44.4724,44.5147,259862.0
2017-05-04 12:30:00,52.6,52.75,52.6,52.74,106392.0,44.5063,44.6332,44.5063,44.6247,106392.0
2017-05-04 13:00:00,52.73,52.77,52.69,52.7,107783.0,44.6163,44.6501,44.5824,44.5909,107783.0
2017-05-04 13:30:00,52.7,52.76,52.67,52.72,108555.0,44.5909,44.6417,44.5655,44.6078,108555.0
2017-05-04 14:00:00,52.72,52.76,52.65,52.73,184586.0,44.6078,44.6417,44.5486,44.6163,184586.0
2017-05-04 14:30:00,52.72,52.77,52.7,52.72,218159.0,44.6078,44.6501,44.5909,44.6078,218159.0
2017-05-04 15:00:00,52.72,52.76,52.7,52.71,204254.0,44.6078,44.6417,44.5909,44.5994,204254.0
2017-05-04 15:30:00,52.71,52.78,52.7,52.76,838834.0,44.5994,44.6586,44.5909,44.6417,838834.0
2017-05-05 09:30:00,52.83,53.01,52.83,52.96,392370.0,44.7009,44.8532,44.7009,44.8109,392370.0
2017-05-05 10:00:00,52.95,53.05,52.93,53.03,406832.0,44.8024,44.887,44.7855,44.8701,406832.0
2017-05-05 10:30:00,53.03,53.18,53.01,53.18,408599.0,44.8701,44.997,44.8532,44.997,408599.0
2017-05-05 11:00:00,53.19,53.33,53.18,53.3,312577.0,45.0055,45.124,44.997,45.0986,312577.0
2017-05-05 11:30:00,53.29,53.46,53.27,53.45,680718.0,45.0901,45.2339,45.0732,45.2255,680718.0
2017-05-05 12:00:00,53.45,53.45,53.3,53.3,330390.0,45.2255,45.2255,45.0986,45.0986,330390.0
2017-05-05 12:30:00,53.3,53.38,53.28,53.36,201672.0,45.0986,45.1663,45.0816,45.1493,201672.0
2017-05-05 13:00:00,53.35,53.41,53.35,53.39,139660.0,45.1409,45.1916,45.1409,45.1747,139660.0
2017-05-05 13:30:00,53.39,53.42,53.33,53.4,109116.0,45.1747,45.2001,45.124,45.1832,109116.0
2017-05-05 14:00:00,53.4,53.43,53.37,53.39,143247.0,45.1832,45.2086,45.1578,45.1747,143247.0
2017-05-05 14:30:00,53.4,53.46,53.37,53.43,192416.0,45.1832,45.2339,45.1578,45.2086,192416.0
2017-05-05 15:00:00,53.43,53.49,53.39,53.47,315165.0,45.2086,45.2593,45.1747,45.2424,315165.0
2017-05-05 15:30:00,53.47,53.52,53.44,53.5,1435613.0,45.2424,45.2847,45.217,45.2678,1435613.0
2017-05-08 09:30:00,53.36,53.43,53.12,53.13,1236643.0,45.1493,45.2086,44.9463,44.9547,1236643.0
2017-05-08 10:00:00,53.13,53.18,53.07,53.12,523902.0,44.9547,44.997,44.904,44.9463,523902.0
2017-05-08 10:30:00,53.12,53.24,53.07,53.08,855762.0,44.9463,45.0478,44.904,44.9124,855762.0
2017-05-08 11:00:00,53.08,53.1,52.99,53.01,744945.0,44.9124,44.9293,44.8363,44.8532,744945.0
2017-05-08 11:30:00,53.0,53.16,53.0,53.09,101439.0,44.8447,44.9801,44.8447,44.9209,101439.0
2017-05-08 12:00:00,53.08,53.1,53.02,53.03,109031.0,44.9124,44.9293,44.8617,44.8701,109031.0
2017-05-08 12:30:00,53.03,53.09,53.02,53.07,60972.0,44.8701,44.9209,44.8617,44.904,60972.0
2017-05-08 13:00:00,53.06,53.08,53.03,53.07,58249.0,44.8955,44.9124,44.8701,44.904,58249.0
2017-05-08 13:30:00,53.07,53.11,53.05,53.08,70735.0,44.904,44.9378,44.887,44.9124,70735.0
2017-05-08 14:00:00,53.08,53.11,53.06,53.07,75551.0,44.9124,44.9378,44.8955,44.904,75551.0
2017-05-08 14:30:00,53.08,53.09,53.05,53.08,88102.0,44.9124,44.9209,44.887,44.9124,88102.0
2017-05-08 15:00:00,53.08,53.08,52.96,53.0,199927.0,44.9124,44.9124,44.8109,44.8447,199927.0
2017-05-08 15:30:00,53.0,53.04,52.94,53.03,719887.0,44.8447,44.8786,44.794,44.8701,719887.0
2017-05-09 09:30:00,53.0,53.1,52.89,52.99,404529.0,44.8447,44.9293,44.7517,44.8363,404529.0
2017-05-09 10:00:00,52.99,52.99,52.8,52.84,1504274.0,44.8363,44.8363,44.6755,44.7093,1504274.0
2017-05-09 10:30:00,52.84,52.84,52.7,52.75,245964.0,44.7093,44.7093,44.5909,44.6332,245964.0
2017-05-09 11:00:00,52.75,52.78,52.7,52.73,221989.0,44.6332,44.6586,44.5909,44.6163,221989.0
2017-05-09 11:30:00,52.74,52.84,52.73,52.83,163505.0,44.6247,44.7093,44.6163,44.7009,163505.0
2017-05-09 12:00:00,52.84,52.85,52.74,52.75,94743.0,44.7093,44.7178,44.6247,44.6332,94743.0
2017-05-09 12:30:00,52.75,52.76,52.69,52.72,117945.0,44.6332,44.6417,44.5824,44.6078,117945.0
2017-05-09 13:00:00,52.72,52.75,52.65,52.66,139378.0,44.6078,44.6332,44.5486,44.557,139378.0
2017-05-09 13:30:00,52.66,52.76,52.65,52.76,114960.0,44.557,44.6417,44.5486,44.6417,114960.0
2017-05-09 14:00:00,52.76,52.76,52.69,52.69,145875.0,44.6417,44.6417,44.5824,44.5824,145875.0
2017-05-09 14:30:00,52.69,52.78,52.69,52.76,154803.0,44.5824,44.6586,44.5824,44.6417,154803.0
2017-05-09 15:00:00,52.77,52.79,52.72,52.73,152428.0,44.6501,44.667,44.6078,44.6163,152428.0
2017-05-09 15:30:00,52.73,52.73,52.58,52.64,889360.0,44.6163,44.6163,44.4894,44.5401,889360.0
2017-05-10 09:30:00,52.73,52.88,52.6,52.87,326084.0,44.6163,44.7432,44.5063,44.7347,326084.0
2017-05-10 10:00:00,52.88,52.89,52.68,52.68,319453.0,44.7432,44.7517,44.574,44.574,319453.0
2017-05-10 10:30:00,52.68,52.86,52.68,52.84,316812.0,44.574,44.7263,44.574,44.7093,316812.0
2017-05-10 11:00:00,52.84,52.89,52.79,52.85,209086.0,44.7093,44.7517,44.667,44.7178,209086.0
2017-05-10 11:30:00,52.85,52.86,52.79,52.8,172822.0,44.7178,44.7263,44.667,44.6755,172822.0
2017-05-10 12:00:00,52.81,52.88,52.81,52.85,112130.0,44.684,44.7432,44.684,44.7178,112130.0
2017-05-10 12:30:00,52.86,52.87,52.81,52.83,94273.0,44.7263,44.7347,44.684,44.7009,94273.0
2017-05-10 13:00:00,52.83,52.85,52.77,52.78,96088.0,44.7009,44.7178,44.6501,44.6586,96088.0
2017-05-10 13:30:00,52.78,52.78,52.72,52.73,104525.0,44.6586,44.6586,44.6078,44.6163,104525.0
2017-05-10 14:00:00,52.73,52.79,52.7,52.73,140218.0,44.6163,44.667,44.5909,44.6163,140218.0
2017-05-10 14:30:00,52.74,52.8,52.74,52.78,115508.0,44.6247,44.6755,44.6247,44.6586,115508.0
2017-05-10 15:00:00,52.77,52.84,52.77,52.79,177304.0,44.6501,44.7093,44.6501,44.667,177304.0
2017-05-10 15:30:00,52.79,52.85,52.77,52.83,698508.0,44.667,44.7178,44.6501,44.7009,698508.0
2017-05-11 09:30:00,52.68,52.86,52.31,52.39,422527.0,44.574,44.7263,44.2609,44.3286,422527.0
2017-05-11 10:00:00,52.39,52.43,52.26,52.37,488259.0,44.3286,44.3624,44.2186,44.3117,488259.0
2017-05-11 10:30:00,52.38,52.48,52.31,52.48,215943.0,44.3201,44.4047,44.2609,44.4047,215943.0
2017-05-11 11:00:00,52.48,52.55,52.47,52.52,167059.0,44.4047,44.464,44.3963,44.4386,167059.0
2017-05-11 11:30:00,52.53,52.65,52.51,52.63,136453.0,44.447,44.5486,44.4301,44.5317,136453.0
2017-05-11 12:00:00,52.63,52.7,52.62,52.66,191173.0,44.5317,44.5909,44.5232,44.557,191173.0
2017-05-11 12:30:00,52.67,52.68,52.6,52.63,74971.0,44.5655,44.574,44.5063,44.5317,74971.0
2017-05-11 13:00:00,52.62,52.69,52.62,52.63,119384.0,44.5232,44.5824,44.5232,44.5317,119384.0
2017-05-11 13:30:00,52.62,52.69,52.62,52.67,152523.0,44.5232,44.5824,44.5232,44.5655,152523.0
2017-05-11 14:00:00,52.67,52.77,52.65,52.73,185473.0,44.5655,44.6501,44.5486,44.6163,185473.0
2017-05-11 14:30:00,52.72,52.73,52.67,52.69,108434.0,44.6078,44.6163,44.5655,44.5824,108434.0
2017-05-11 15:00:00,52.7,52.77,52.7,52.73,180507.0,44.5909,44.6501,44.5909,44.6163,180507.0
2017-05-11 15:30:00,52.73,52.81,52.71,52.74,576327.0,44.6163,44.684,44.5994,44.6247,576327.0
2017-05-12 09:30:00,52.7,52.77,52.67,52.71,231320.0,44.5909,44.6501,44.5655,44.5994,231320.0
2017-05-12 10:00:00,52.71,52.75,52.6,52.62,193616.0,44.5994,44.6332,44.5063,44.5232,193616.0
2017-05-12 10:30:00,52.62,52.64,52.57,52.62,155124.0,44.5232,44.5401,44.4809,44.5232,155124.0
2017-05-12 11:00:00,52.63,52.71,52.61,52.7,87156.0,44.5317,44.5994,44.5147,44.5909,87156.0
2017-05-12 11:30:00,52.7,52.76,52.67,52.68,183847.0,44.5909,44.6417,44.5655,44.574,183847.0
2017-05-12 12:00:00,52.68,52.68,52.62,52.63,120616.0,44.574,44.574,44.5232,44.5317,120616.0
2017-05-12 12:30:00,52.62,52.65,52.6,52.65,86730.0,44.5232,44.5486,44.5063,44.5486,86730.0
2017-05-12 13:00:00,52.64,52.68,52.63,52.65,108922.0,44.5401,44.574,44.5317,44.5486,108922.0
2017-05-12 13:30:00,52.65,52.67,52.64,52.66,73375.0,44.5486,44.5655,44.5401,44.557,73375.0
2017-05-12 14:00:00,52.66,52.67,52.62,52.63,85586.0,44.557,44.5655,44.5232,44.5317,85586.0
2017-05-12 14:30:00,52.63,52.68,52.63,52.65,191219.0,44.5317,44.574,44.5317,44.5486,191219.0
2017-05-12 15:00:00,52.65,52.66,52.6,52.61,124000.0,44.5486,44.557,44.5063,44.5147,124000.0
2017-05-12 15:30:00,52.61,52.68,52.59,52.63,564463.0,44.5147,44.574,44.4978,44.5317,564463.0
2017-05-15 09:30:00,52.77,53.21,52.77,53.12,1005868.0,44.6501,45.0224,44.6501,44.9463,1005868.0
2017-05-15 10:00:00,53.12,53.17,53.09,53.12,222109.0,44.9463,44.9886,44.9209,44.9463,222109.0
2017-05-15 10:30:00,53.12,53.15,53.08,53.14,174876.0,44.9463,44.9716,44.9124,44.9632,174876.0
2017-05-15 11:00:00,53.14,53.21,53.14,53.2,172239.0,44.9632,45.0224,44.9632,45.014,172239.0
2017-05-15 11:30:00,53.19,53.22,53.17,53.22,109004.0,45.0055,45.0309,44.9886,45.0309,109004.0
2017-05-15 12:00:00,53.22,53.23,53.16,53.19,88454.0,45.0309,45.0393,44.9801,45.0055,88454.0
2017-05-15 12:30:00,53.18,53.19,53.14,53.16,65185.0,44.997,45.0055,44.9632,44.9801,65185.0
2017-05-15 13:00:00,53.16,53.18,53.14,53.16,103304.0,44.9801,44.997,44.9632,44.9801,103304.0
2017-05-15 13:30:00,53.16,53.18,53.1,53.12,143103.0,44.9801,44.997,44.9293,44.9463,143103.0
2017-05-15 14:00:00,53.12,53.12,53.04,53.05,96258.0,44.9463,44.9463,44.8786,44.887,96258.0
2017-05-15 14:30:00,53.05,53.07,53.03,53.05,80961.0,44.887,44.904,44.8701,44.887,80961.0
2017-05-15 15:00:00,53.05,53.09,53.04,53.05,114993.0,44.887,44.9209,44.8786,44.887,114993.0
2017-05-15 15:30:00,53.05,53.13,53.05,53.08,634166.0,44.887,44.9547,44.887,44.9124,634166.0
2017-05-16 09:30:00,53.09,53.21,53.01,53.07,243401.0,44.9209,45.0224,44.8532,44.904,243401.0
2017-05-16 10:00:00,53.08,53.14,53.03,53.07,192393.0,44.9124,44.9632,44.8701,44.904,192393.0
2017-05-16 10:30:00,53.07,53.15,53.0,53.05,391044.0,44.904,44.9716,44.8447,44.887,391044.0
2017-05-16 11:00:00,53.05,53.11,53.02,53.09,428263.0,44.887,44.9378,44.8617,44.9209,428263.0
2017-05-16 11:30:00,53.09,53.1,53.05,53.07,280700.0,44.9209,44.9293,44.887,44.904,280700.0
2017-05-16 12:00:00,53.08,53.11,53.04,53.1,71771.0,44.9124,44.9378,44.8786,44.9293,71771.0
2017-05-16 12:30:00,53.1,53.16,53.07,53.13,171094.0,44.9293,44.9801,44.904,44.9547,171094.0
2017-05-16 13:00:00,53.13,53.16,53.1,53.13,91269.0,44.9547,44.9801,44.9293,44.9547,91269.0
2017-05-16 13:30:00,53.14,53.14,53.1,53.11,69435.0,44.9632,44.9632,44.9293,44.9378,69435.0
2017-05-16 14:00:00,53.12,53.13,53.08,53.09,82549.0,44.9463,44.9547,44.9124,44.9209,82549.0
2017-05-16 14:30:00,53.1,53.13,53.1,53.1,111372.0,44.9293,44.9547,44.9293,44.9293,111372.0
2017-05-16 15:00:00,53.1,53.15,53.1,53.12,162194.0,44.9293,44.9716,44.9293,44.9463,162194.0
2017-05-16 15:30:00,53.12,53.15,53.08,53.09,548723.0,44.9463,44.9716,44.9124,44.9209,548723.0
2017-05-17 09:30:00,52.71,52.75,52.49,52.53,683144.0,44.5994,44.6332,44.4132,44.447,683144.0
2017-05-17 10:00:00,52.52,52.57,52.41,52.44,340717.0,44.4386,44.4809,44.3455,44.3709,340717.0
2017-05-17 10:30:00,52.44,52.53,52.34,52.37,569419.0,44.3709,44.447,44.2863,44.3117,569419.0
2017-05-17 11:00:00,52.38,52.49,52.37,52.41,442364.0,44.3201,44.4132,44.3117,44.3455,442364.0
2017-05-17 11:30:00,52.41,52.43,52.35,52.4,491342.0,44.3455,44.3624,44.2947,44.3371,491342.0
2017-05-17 12:00:00,52.4,52.45,52.38,52.4,96153.0,44.3371,44.3794,44.3201,44.3371,96153.0
2017-05-17 12:30:00,52.39,52.52,52.39,52.52,219106.0,44.3286,44.4386,44.3286,44.4386,219106.0
2017-05-17 13:00:00,52.52,52.52,52.41,52.44,213073.0,44.4386,44.4386,44.3455,44.3709,213073.0
2017-05-17 13:30:00,52.43,52.45,52.22,52.26,863030.0,44.3624,44.3794,44.1847,44.2186,863030.0
2017-05-17 14:00:00,52.25,52.31,52.12,52.14,594141.0,44.2101,44.2609,44.1001,44.1171,594141.0
2017-05-17 14:30:00,52.14,52.2,52.03,52.12,359927.0,44.1171,44.1678,44.024,44.1001,359927.0
2017-05-17 15:00:00,52.12,52.21,52.08,52.13,378303.0,44.1001,44.1763,44.0663,44.1086,378303.0
2017-05-17 15:30:00,52.14,52.2,51.95,51.98,1601919.0,44.1171,44.1678,43.9563,43.9817,1601919.0
2017-05-18 09:30:00,51.83,51.83,51.35,51.61,1072022.0,43.8548,43.8548,43.4486,43.6686,1072022.0
2017-05-18 10:00:00,51.62,51.89,51.62,51.89,381774.0,43.6771,43.9055,43.6771,43.9055,381774.0
2017-05-18 10:30:00,51.9,52.04,51.86,51.88,416797.0,43.914,44.0324,43.8801,43.8971,416797.0
2017-05-18 11:00:00,51.87,52.12,51.87,52.11,1025556.0,43.8886,44.1001,43.8886,44.0917,1025556.0
2017-05-18 11:30:00,52.11,52.11,51.94,51.94,222670.0,44.0917,44.0917,43.9478,43.9478,222670.0
2017-05-18 12:00:00,51.95,51.99,51.87,51.89,380948.0,43.9563,43.9901,43.8886,43.9055,380948.0
2017-05-18 12:30:00,51.9,51.94,51.82,51.88,277809.0,43.914,43.9478,43.8463,43.8971,277809.0
2017-05-18 13:00:00,51.89,51.9,51.8,51.82,228416.0,43.9055,43.914,43.8294,43.8463,228416.0
2017-05-18 13:30:00,51.82,51.98,51.79,51.92,217155.0,43.8463,43.9817,43.8209,43.9309,217155.0
2017-05-18 14:00:00,51.93,52.09,51.92,52.03,298081.0,43.9394,44.0748,43.9309,44.024,298081.0
2017-05-18 14:30:00,52.03,52.12,51.99,52.01,335243.0,44.024,44.1001,43.9901,44.0071,335243.0
2017-05-18 15:00:00,52.01,52.07,51.98,52.01,357587.0,44.0071,44.0578,43.9817,44.0071,357587.0
2017-05-18 15:30:00,52.01,52.11,51.95,51.96,977256.0,44.0071,44.0917,43.9563,43.9648,977256.0
2017-05-19 09:30:00,52.09,52.35,52.08,52.34,559757.0,44.0748,44.2947,44.0663,44.2863,559757.0
2017-05-19 10:00:00,52.35,52.66,52.34,52.61,333232.0,44.2947,44.557,44.2863,44.5147,333232.0
2017-05-19 10:30:00,52.61,52.61,52.51,52.51,169231.0,44.5147,44.5147,44.4301,44.4301,169231.0
2017-05-19 11:00:00,52.51,52.57,52.45,52.52,298676.0,44.4301,44.4809,44.3794,44.4386,298676.0
2017-05-19 11:30:00,52.51,52.57,52.45,52.54,175884.0,44.4301,44.4809,44.3794,44.4555,175884.0
2017-05-19 12:00:00,52.55,52.6,52.53,52.54,97161.0,44.464,44.5063,44.447,44.4555,97161.0
2017-05-19 12:30:00,52.54,52.57,52.51,52.52,255651.0,44.4555,44.4809,44.4301,44.4386,255651.0
2017-05-19 13:00:00,52.52,52.52,52.46,52.49,97240.0,44.4386,44.4386,44.3878,44.4132,97240.0
2017-05-19 13:30:00,52.49,52.57,52.45,52.56,122669.0,44.4132,44.4809,44.3794,44.4724,122669.0
2017-05-19 14:00:00,52.56,52.58,52.53,52.58,118474.0,44.4724,44.4894,44.447,44.4894,118474.0
2017-05-19 14:30:00,52.58,52.62,52.56,52.57,296893.0,44.4894,44.5232,44.4724,44.4809,296893.0
2017-05-19 15:00:00,52.57,52.57,52.38,52.38,552324.0,44.4809,44.4809,44.3201,44.3201,552324.0
2017-05-19 15:30:00,52.38,52.45,52.33,52.43,1424506.0,44.3201,44.3794,44.2778,44.3624,1424506.0
2017-05-22 09:30:00,52.62,52.75,52.43,52.47,354153.0,44.5232,44.6332,44.3624,44.3963,354153.0
2017-05-22 10:00:00,52.47,52.54,52.42,52.5,227566.0,44.3963,44.4555,44.354,44.4217,227566.0
2017-05-22 10:30:00,52.5,52.51,52.34,52.38,188035.0,44.4217,44.4301,44.2863,44.3201,188035.0
2017-05-22 11:00:00,52.38,52.47,52.38,52.44,160870.0,44.3201,44.3963,44.3201,44.3709,160870.0
2017-05-22 11:30:00,52.45,52.48,52.42,52.48,162384.0,44.3794,44.4047,44.354,44.4047,162384.0
2017-05-22 12:00:00,52.48,52.54,52.46,52.5,200849.0,44.4047,44.4555,44.3878,44.4217,200849.0
2017-05-22 12:30:00,52.5,52.51,52.46,52.46,146806.0,44.4217,44.4301,44.3878,44.3878,146806.0
2017-05-22 13:00:00,52.46,52.53,52.46,52.51,221197.0,44.3878,44.447,44.3878,44.4301,221197.0
2017-05-22 13:30:00,52.51,52.52,52.45,52.45,67431.0,44.4301,44.4386,44.3794,44.3794,67431.0
2017-05-22 14:00:00,52.45,52.5,52.44,52.5,103639.0,44.3794,44.4217,44.3709,44.4217,103639.0
2017-05-22 14:30:00,52.49,52.57,52.49,52.51,106356.0,44.4132,44.4809,44.4132,44.4301,106356.0
2017-05-22 15:00:00,52.5,52.53,52.48,52.5,139458.0,44.4217,44.447,44.4047,44.4217,139458.0
2017-05-22 15:30:00,52.5,52.53,52.43,52.46,496895.0,44.4217,44.447,44.3624,44.3878,496895.0
2017-05-23 09:30:00,52.61,52.67,52.48,52.52,557391.0,44.5147,44.5655,44.4047,44.4386,557391.0
2017-05-23 10:00:00,52.52,52.58,52.47,52.57,268873.0,44.4386,44.4894,44.3963,44.4809,268873.0
2017-05-23 10:30:00,52.57,52.64,52.56,52.63,326719.0,44.4809,44.5401,44.4724,44.5317,326719.0
2017-05-23 11:00:00,52.64,52.74,52.62,52.72,147013.0,44.5401,44.6247,44.5232,44.6078,147013.0
2017-05-23 11:30:00,52.72,52.73,52.64,52.66,114050.0,44.6078,44.6163,44.5401,44.557,114050.0
2017-05-23 12:00:00,52.65,52.71,52.63,52.63,271719.0,44.5486,44.5994,44.5317,44.5317,271719.0
2017-05-23 12:30:00,52.63,52.65,52.59,52.62,87307.0,44.5317,44.5486,44.4978,44.5232,87307.0
2017-05-23 13:00:00,52.62,52.7,52.62,52.64,188198.0,44.5232,44.5909,44.5232,44.5401,188198.0
2017-05-23 13:30:00,52.64,52.66,52.6,52.61,93777.0,44.5401,44.557,44.5063,44.5147,93777.0
2017-05-23 14:00:00,52.62,52.63,52.58,52.6,135017.0,44.5232,44.5317,44.4894,44.5063,135017.0
2017-05-23 14:30:00,52.6,52.66,52.6,52.65,122451.0,44.5063,44.557,44.5063,44.5486,122451.0
2017-05-23 15:00:00,52.65,52.68,52.58,52.6,272532.0,44.5486,44.574,44.4894,44.5063,272532.0
2017-05-23 15:30:00,52.6,52.6,52.53,52.54,729806.0,44.5063,44.5063,44.447,44.4555,729806.0
2017-05-24 09:30:00,52.65,52.9,52.64,52.89,285886.0,44.5486,44.7601,44.5401,44.7517,285886.0
2017-05-24 10:00:00,52.9,52.92,52.81,52.89,369635.0,44.7601,44.777,44.684,44.7517,369635.0
2017-05-24 10:30:00,52.89,53.0,52.89,52.94,180239.0,44.7517,44.8447,44.7517,44.794,180239.0
2017-05-24 11:00:00,52.94,53.01,52.91,52.96,174276.0,44.794,44.8532,44.7686,44.8109,174276.0
2017-05-24 11:30:00,52.97,52.99,52.87,52.87,112856.0,44.8193,44.8363,44.7347,44.7347,112856.0
2017-05-24 12:00:00,52.87,52.91,52.86,52.88,48347.0,44.7347,44.7686,44.7263,44.7432,48347.0
2017-05-24 12:30:00,52.89,52.9,52.84,52.84,76830.0,44.7517,44.7601,44.7093,44.7093,76830.0
2017-05-24 13:00:00,52.84,52.85,52.8,52.83,66356.0,44.7093,44.7178,44.6755,44.7009,66356.0
2017-05-24 13:30:00,52.83,52.86,52.81,52.85,79882.0,44.7009,44.7263,44.684,44.7178,79882.0
2017-05-24 14:00:00,52.84,52.91,52.81,52.87,226779.0,44.7093,44.7686,44.684,44.7347,226779.0
2017-05-24 14:30:00,52.87,52.87,52.81,52.83,92330.0,44.7347,44.7347,44.684,44.7009,92330.0
2017-05-24 15:00:00,52.83,52.91,52.8,52.9,148312.0,44.7009,44.7686,44.6755,44.7601,148312.0
2017-05-24 15:30:00,52.9,52.99,52.9,52.91,893953.0,44.7601,44.8363,44.7601,44.7686,893953.0
2017-05-25 09:30:00,53.08,53.21,52.95,53.16,671035.0,44.9124,45.0224,44.8024,44.9801,671035.0
2017-05-25 10:00:00,53.15,53.16,52.99,53.04,302529.0,44.9716,44.9801,44.8363,44.8786,302529.0
2017-05-25 10:30:00,53.04,53.07,52.95,52.96,249732.0,44.8786,44.904,44.8024,44.8109,249732.0
2017-05-25 11:00:00,52.96,53.06,52.96,53.01,132102.0,44.8109,44.8955,44.8109,44.8532,132102.0
2017-05-25 11:30:00,53.01,53.02,52.75,52.77,172404.0,44.8532,44.8617,44.6332,44.6501,172404.0
2017-05-25 12:00:00,52.77,52.84,52.73,52.8,231983.0,44.6501,44.7093,44.6163,44.6755,231983.0
2017-05-25 12:30:00,52.8,52.84,52.76,52.8,122420.0,44.6755,44.7093,44.6417,44.6755,122420.0
2017-05-25 13:00:00,52.8,52.82,52.73,52.76,129656.0,44.6755,44.6924,44.6163,44.6417,129656.0
2017-05-25 13:30:00,52.75,52.76,52.7,52.76,121198.0,44.6332,44.6417,44.5909,44.6417,121198.0
2017-05-25 14:00:00,52.77,52.81,52.74,52.75,586277.0,44.6501,44.684,44.6247,44.6332,586277.0
2017-05-25 14:30:00,52.75,52.79,52.71,52.75,210309.0,44.6332,44.667,44.5994,44.6332,210309.0
2017-05-25 15:00:00,52.74,52.87,52.74,52.86,599189.0,44.6247,44.7347,44.6247,44.7263,599189.0
2017-05-25 15:30:00,52.86,52.89,52.78,52.82,1012129.0,44.7263,44.7517,44.6586,44.6924,1012129.0
2017-05-26 09:30:00,52.75,52.98,52.69,52.9,212808.0,44.6332,44.8278,44.5824,44.7601,212808.0
2017-05-26 10:00:00,52.9,52.95,52.84,52.92,132706.0,44.7601,44.8024,44.7093,44.777,132706.0
2017-05-26 10:30:00,52.92,52.95,52.88,52.9,123325.0,44.777,44.8024,44.7432,44.7601,123325.0
2017-05-26 11:00:00,52.91,52.95,52.89,52.94,243443.0,44.7686,44.8024,44.7517,44.794,243443.0
2017-05-26 11:30:00,52.94,52.94,52.88,52.9,159733.0,44.794,44.794,44.7432,44.7601,159733.0
2017-05-26 12:00:00,52.91,52.94,52.88,52.91,97633.0,44.7686,44.794,44.7432,44.7686,97633.0
2017-05-26 12:30:00,52.9,52.95,52.89,52.92,71391.0,44.7601,44.8024,44.7517,44.777,71391.0
2017-05-26 13:00:00,52.92,52.95,52.89,52.9,88927.0,44.777,44.8024,44.7517,44.7601,88927.0
2017-05-26 13:30:00,52.91,52.93,52.87,52.9,72616.0,44.7686,44.7855,44.7347,44.7601,72616.0
2017-05-26 14:00:00,52.9,52.95,52.9,52.95,72466.0,44.7601,44.8024,44.7601,44.8024,72466.0
2017-05-26 14:30:00,52.95,52.96,52.91,52.94,114044.0,44.8024,44.8109,44.7686,44.794,114044.0
2017-05-26 15:00:00,52.94,52.95,52.91,52.93,134668.0,44.794,44.8024,44.7686,44.7855,134668.0
2017-05-26 15:30:00,52.93,52.98,52.92,52.95,432533.0,44.7855,44.8278,44.777,44.8024,432533.0
2017-05-30 09:30:00,52.85,52.91,52.74,52.84,522685.0,44.7178,44.7686,44.6247,44.7093,522685.0
2017-05-30 10:00:00,52.84,52.86,52.79,52.81,246976.0,44.7093,44.7263,44.667,44.684,246976.0
2017-05-30 10:30:00,52.81,52.92,52.81,52.88,159044.0,44.684,44.777,44.684,44.7432,159044.0
2017-05-30 11:00:00,52.87,52.91,52.83,52.85,137900.0,44.7347,44.7686,44.7009,44.7178,137900.0
2017-05-30 11:30:00,52.85,52.91,52.84,52.9,85533.0,44.7178,44.7686,44.7093,44.7601,85533.0
2017-05-30 12:00:00,52.9,52.93,52.86,52.93,161801.0,44.7601,44.7855,44.7263,44.7855,161801.0
2017-05-30 12:30:00,52.93,52.97,52.91,52.93,191417.0,44.7855,44.8193,44.7686,44.7855,191417.0
2017-05-30 13:00:00,52.92,52.95,52.91,52.94,69959.0,44.777,44.8024,44.7686,44.794,69959.0
2017-05-30 13:30:00,52.95,52.96,52.92,52.94,56548.0,44.8024,44.8109,44.777,44.794,56548.0
2017-05-30 14:00:00,52.93,52.98,52.93,52.98,78830.0,44.7855,44.8278,44.7855,44.8278,78830.0
2017-05-30 14:30:00,52.98,53.01,52.97,53.0,92453.0,44.8278,44.8532,44.8193,44.8447,92453.0
2017-05-30 15:00:00,53.0,53.02,52.92,52.93,128486.0,44.8447,44.8617,44.777,44.7855,128486.0
2017-05-30 15:30:00,52.92,52.95,52.91,52.92,540434.0,44.777,44.8024,44.7686,44.777,540434.0
2017-05-31 09:30:00,52.99,52.99,52.61,52.61,831223.0,44.8363,44.8363,44.5147,44.5147,831223.0
2017-05-31 10:00:00,52.61,52.77,52.57,52.77,354502.0,44.5147,44.6501,44.4809,44.6501,354502.0
2017-05-31 10:30:00,52.77,52.81,52.72,52.8,231044.0,44.6501,44.684,44.6078,44.6755,231044.0
2017-05-31 11:00:00,52.8,52.82,52.64,52.67,410241.0,44.6755,44.6924,44.5401,44.5655,410241.0
2017-05-31 11:30:00,52.68,52.77,52.63,52.76,200261.0,44.574,44.6501,44.5317,44.6417,200261.0
2017-05-31 12:00:00,52.76,52.86,52.74,52.83,185608.0,44.6417,44.7263,44.6247,44.7009,185608.0
2017-05-31 12:30:00,52.83,52.87,52.82,52.84,178798.0,44.7009,44.7347,44.6924,44.7093,178798.0
2017-05-31 13:00:00,52.85,52.93,52.82,52.89,160223.0,44.7178,44.7855,44.6924,44.7517,160223.0
2017-05-31 13:30:00,52.89,52.89,52.82,52.86,244472.0,44.7517,44.7517,44.6924,44.7263,244472.0
2017-05-31 14:00:00,52.87,52.98,52.81,52.97,266015.0,44.7347,44.8278,44.684,44.8193,266015.0
2017-05-31 14:30:00,52.97,52.97,52.91,52.96,250841.0,44.8193,44.8193,44.7686,44.8109,250841.0
2017-05-31 15:00:00,52.96,53.02,52.92,53.0,702570.0,44.8109,44.8617,44.777,44.8447,702570.0
2017-05-31 15:30:00,53.0,53.09,52.99,53.08,1310957.0,44.8447,44.9209,44.8363,44.9124,1310957.0
2017-06-01 09:30:00,53.05,53.49,53.04,53.47,737534.0,44.887,45.2593,44.8786,45.2424,737534.0
2017-06-01 10:00:00,53.47,53.51,53.41,53.46,471578.0,45.2424,45.2763,45.1916,45.2339,471578.0
2017-06-01 10:30:00,53.46,53.46,53.21,53.3,192615.0,45.2339,45.2339,45.0224,45.0986,192615.0
2017-06-01 11:00:00,53.3,53.41,53.26,53.38,224159.0,45.0986,45.1916,45.0647,45.1663,224159.0
2017-06-01 11:30:00,53.39,53.55,53.38,53.53,259218.0,45.1747,45.3101,45.1663,45.2932,259218.0
2017-06-01 12:00:00,53.54,53.62,53.47,53.55,1033901.0,45.3016,45.3693,45.2424,45.3101,1033901.0
2017-06-01 12:30:00,53.55,53.62,53.54,53.57,203819.0,45.3101,45.3693,45.3016,45.327,203819.0
2017-06-01 13:00:00,53.57,53.78,53.57,53.72,1448123.0,45.327,45.5047,45.327,45.4539,1448123.0
2017-06-01 13:30:00,53.72,53.74,53.67,53.71,271913.0,45.4539,45.4709,45.4116,45.4455,271913.0
2017-06-01 14:00:00,53.72,53.72,53.64,53.65,163432.0,45.4539,45.4539,45.3863,45.3947,163432.0
2017-06-01 14:30:00,53.65,53.68,53.61,53.64,248081.0,45.3947,45.4201,45.3609,45.3863,248081.0
2017-06-01 15:00:00,53.63,53.65,53.54,53.61,523014.0,45.3778,45.3947,45.3016,45.3609,523014.0
2017-06-01 15:30:00,53.62,53.69,53.56,53.69,1228024.0,45.3693,45.4286,45.3186,45.4286,1228024.0
2017-06-02 09:30:00,53.7,53.87,53.59,53.73,641400.0,45.437,45.5809,45.3439,45.4624,641400.0
2017-06-02 10:00:00,53.73,53.79,53.68,53.77,299234.0,45.4624,45.5132,45.4201,45.4962,299234.0
2017-06-02 10:30:00,53.77,53.87,53.75,53.84,323505.0,45.4962,45.5809,45.4793,45.5555,323505.0
2017-06-02 11:00:00,53.84,53.86,53.79,53.83,216371.0,45.5555,45.5724,45.5132,45.547,216371.0
2017-06-02 11:30:00,53.84,53.9,53.82,53.89,198975.0,45.5555,45.6062,45.5386,45.5978,198975.0
2017-06-02 12:00:00,53.89,53.93,53.86,53.92,190650.0,45.5978,45.6316,45.5724,45.6232,190650.0
2017-06-02 12:30:00,53.92,53.93,53.86,53.89,361057.0,45.6232,45.6316,45.5724,45.5978,361057.0
2017-06-02 13:00:00,53.9,53.91,53.85,53.91,132184.0,45.6062,45.6147,45.5639,45.6147,132184.0
2017-06-02 13:30:00,53.9,53.97,53.89,53.89,258849.0,45.6062,45.6655,45.5978,45.5978,258849.0
2017-06-02 14:00:00,53.89,53.9,53.8,53.81,147462.0,45.5978,45.6062,45.5216,45.5301,147462.0
2017-06-02 14:30:00,53.81,53.86,53.81,53.85,196204.0,45.5301,45.5724,45.5301,45.5639,196204.0
2017-06-02 15:00:00,53.85,53.89,53.83,53.87,209706.0,45.5639,45.5978,45.547,45.5809,209706.0
2017-06-02 15:30:00,53.86,53.92,53.81,53.85,1291841.0,45.5724,45.6232,45.5301,45.5639,1291841.0
2017-06-05 09:30:00,53.8,53.87,53.75,53.87,355104.0,45.5216,45.5809,45.4793,45.5809,355104.0
2017-06-05 10:00:00,53.87,53.91,53.81,53.83,116722.0,45.5809,45.6147,45.5301,45.547,116722.0
2017-06-05 10:30:00,53.84,53.86,53.77,53.78,84896.0,45.5555,45.5724,45.4962,45.5047,84896.0
2017-06-05 11:00:00,53.78,53.78,53.61,53.64,151209.0,45.5047,45.5047,45.3609,45.3863,151209.0
2017-06-05 11:30:00,53.64,53.67,53.6,53.64,104967.0,45.3863,45.4116,45.3524,45.3863,104967.0
2017-06-05 12:00:00,53.65,53.73,53.62,53.73,111393.0,45.3947,45.4624,45.3693,45.4624,111393.0
2017-06-05 12:30:00,53.73,53.77,53.72,53.75,281498.0,45.4624,45.4962,45.4539,45.4793,281498.0
2017-06-05 13:00:00,53.75,53.77,53.72,53.76,52610.0,45.4793,45.4962,45.4539,45.4878,52610.0
2017-06-05 13:30:00,53.76,53.76,53.69,53.72,69179.0,45.4878,45.4878,45.4286,45.4539,69179.0
2017-06-05 14:00:00,53.72,53.74,53.66,53.7,73119.0,45.4539,45.4709,45.4032,45.437,73119.0
2017-06-05 14:30:00,53.7,53.73,53.67,53.68,108864.0,45.437,45.4624,45.4116,45.4201,108864.0
2017-06-05 15:00:00,53.68,53.71,53.67,53.7,134604.0,45.4201,45.4455,45.4116,45.437,134604.0
2017-06-05 15:30:00,53.7,53.71,53.64,53.67,378157.0,45.437,45.4455,45.3863,45.4116,378157.0
2017-06-06 09:30:00,53.53,53.6,53.4,53.59,259292.0,45.2932,45.3524,45.1832,45.3439,259292.0
2017-06-06 10:00:00,53.59,53.65,53.57,53.62,755664.0,45.3439,45.3947,45.327,45.3693,755664.0
2017-06-06 10:30:00,53.61,53.67,53.59,53.6,151958.0,45.3609,45.4116,45.3439,45.3524,151958.0
2017-06-06 11:00:00,53.6,53.66,53.59,53.66,147914.0,45.3524,45.4032,45.3439,45.4032,147914.0
2017-06-06 11:30:00,53.66,53.74,53.65,53.71,94955.0,45.4032,45.4709,45.3947,45.4455,94955.0
2017-06-06 12:00:00,53.7,53.8,53.69,53.78,130842.0,45.437,45.5216,45.4286,45.5047,130842.0
2017-06-06 12:30:00,53.78,53.85,53.76,53.83,297128.0,45.5047,45.5639,45.4878,45.547,297128.0
2017-06-06 13:00:00,53.83,53.83,53.74,53.77,212795.0,45.547,45.547,45.4709,45.4962,212795.0
2017-06-06 13:30:00,53.77,53.78,53.65,53.68,156105.0,45.4962,45.5047,45.3947,45.4201,156105.0
2017-06-06 14:00:00,53.68,53.75,53.68,53.74,156350.0,45.4201,45.4793,45.4201,45.4709,156350.0
2017-06-06 14:30:00,53.74,53.84,53.73,53.84,168699.0,45.4709,45.5555,45.4624,45.5555,168699.0
2017-06-06 15:00:00,53.84,53.86,53.74,53.8,167584.0,45.5555,45.5724,45.4709,45.5216,167584.0
2017-06-06 15:30:00,53.8,53.81,53.72,53.72,1022928.0,45.5216,45.5301,45.4539,45.4539,1022928.0
2017-06-07 09:30:00,53.88,53.93,53.76,53.93,954050.0,45.5893,45.6316,45.4878,45.6316,954050.0
2017-06-07 10:00:00,53.95,53.97,53.8,53.81,203919.0,45.6485,45.6655,45.5216,45.5301,203919.0
2017-06-07 10:30:00,53.82,53.83,53.65,53.79,252523.0,45.5386,45.547,45.3947,45.5132,252523.0
2017-06-07 11:00:00,53.78,53.84,53.7,53.7,268181.0,45.5047,45.5555,45.437,45.437,268181.0
2017-06-07 11:30:00,53.71,53.76,53.7,53.76,205850.0,45.4455,45.4878,45.437,45.4878,205850.0
2017-06-07 12:00:00,53.76,53.77,53.73,53.75,189279.0,45.4878,45.4962,45.4624,45.4793,189279.0
2017-06-07 12:30:00,53.76,53.76,53.65,53.68,238212.0,45.4878,45.4878,45.3947,45.4201,238212.0
2017-06-07 13:00:00,53.68,53.7,53.61,53.66,83245.0,45.4201,45.437,45.3609,45.4032,83245.0
2017-06-07 13:30:00,53.66,53.71,53.66,53.68,101161.0,45.4032,45.4455,45.4032,45.4201,101161.0
2017-06-07 14:00:00,53.69,53.73,53.68,53.7,154125.0,45.4286,45.4624,45.4201,45.437,154125.0
2017-06-07 14:30:00,53.71,53.81,53.7,53.76,186284.0,45.4455,45.5301,45.437,45.4878,186284.0
2017-06-07 15:00:00,53.76,53.82,53.75,53.8,181368.0,45.4878,45.5386,45.4793,45.5216,181368.0
2017-06-07 15:30:00,53.8,53.84,53.75,53.79,764176.0,45.5216,45.5555,45.4793,45.5132,764176.0
2017-06-08 09:30:00,53.69,53.9,53.68,53.77,460360.0,45.4286,45.6062,45.4201,45.4962,460360.0
2017-06-08 10:00:00,53.77,53.89,53.74,53.8,369895.0,45.4962,45.5978,45.4709,45.5216,369895.0
2017-06-08 10:30:00,53.8,53.96,53.77,53.9,249431.0,45.5216,45.657,45.4962,45.6062,249431.0
2017-06-08 11:00:00,53.91,53.97,53.87,53.87,157530.0,45.6147,45.6655,45.5809,45.5809,157530.0
2017-06-08 11:30:00,53.88,53.93,53.86,53.92,134752.0,45.5893,45.6316,45.5724,45.6232,134752.0
2017-06-08 12:00:00,53.92,54.04,53.9,54.01,134449.0,45.6232,45.7247,45.6062,45.6993,134449.0
2017-06-08 12:30:00,54.0,54.11,54.0,54.1,71528.0,45.6909,45.7839,45.6909,45.7755,71528.0
2017-06-08 13:00:00,54.1,54.11,53.9,53.92,209959.0,45.7755,45.7839,45.6062,45.6232,209959.0
2017-06-08 13:30:00,53.92,54.02,53.92,54.0,198077.0,45.6232,45.7078,45.6232,45.6909,198077.0
2017-06-08 14:00:00,54.0,54.0,53.85,53.88,206619.0,45.6909,45.6909,45.5639,45.5893,206619.0
2017-06-08 14:30:00,53.88,53.92,53.82,53.88,120048.0,45.5893,45.6232,45.5386,45.5893,120048.0
2017-06-08 15:00:00,53.88,53.91,53.86,53.89,213595.0,45.5893,45.6147,45.5724,45.5978,213595.0
2017-06-08 15:30:00,53.9,54.0,53.87,53.97,636352.0,45.6062,45.6909,45.5809,45.6655,636352.0
2017-06-09 09:30:00,54.06,54.25,54.06,54.17,357411.0,45.7416,45.9024,45.7416,45.8347,357411.0
2017-06-09 10:00:00,54.18,54.28,54.16,54.28,227893.0,45.8432,45.9278,45.8262,45.9278,227893.0
2017-06-09 10:30:00,54.29,54.38,54.26,54.36,350603.0,45.9362,46.0124,45.9108,45.9955,350603.0
2017-06-09 11:00:00,54.35,54.53,54.35,54.53,248344.0,45.987,46.1393,45.987,46.1393,248344.0
2017-06-09 11:30:00,54.53,54.56,54.46,54.48,167920.0,46.1393,46.1647,46.0801,46.097,167920.0
2017-06-09 12:00:00,54.48,54.62,54.46,54.58,715262.0,46.097,46.2155,46.0801,46.1816,715262.0
2017-06-09 12:30:00,54.58,54.64,54.54,54.63,506996.0,46.1816,46.2324,46.1478,46.2239,506996.0
2017-06-09 13:00:00,54.63,54.66,54.56,54.59,447431.0,46.2239,46.2493,46.1647,46.1901,447431.0
2017-06-09 13:30:00,54.59,54.61,54.49,54.53,168526.0,46.1901,46.207,46.1055,46.1393,168526.0
2017-06-09 14:00:00,54.52,54.61,54.5,54.52,1018250.0,46.1308,46.207,46.1139,46.1308,1018250.0
2017-06-09 14:30:00,54.52,54.55,54.33,54.41,673558.0,46.1308,46.1562,45.9701,46.0378,673558.0
2017-06-09 15:00:00,54.4,54.56,54.39,54.56,317622.0,46.0293,46.1647,46.0208,46.1647,317622.0
2017-06-09 15:30:00,54.56,54.69,54.49,54.66,1588748.0,46.1647,46.2747,46.1055,46.2493,1588748.0
2017-06-12 09:30:00,54.56,54.86,54.51,54.51,696826.0,46.1647,46.4185,46.1224,46.1224,696826.0
2017-06-12 10:00:00,54.51,54.74,54.42,54.65,606589.0,46.1224,46.317,46.0462,46.2408,606589.0
2017-06-12 10:30:00,54.65,54.68,54.56,54.62,256872.0,46.2408,46.2662,46.1647,46.2155,256872.0
2017-06-12 11:00:00,54.63,54.64,54.46,54.48,282408.0,46.2239,46.2324,46.0801,46.097,282408.0
2017-06-12 11:30:00,54.48,54.51,54.42,54.5,247468.0,46.097,46.1224,46.0462,46.1139,247468.0
2017-06-12 12:00:00,54.5,54.51,54.43,54.46,106136.0,46.1139,46.1224,46.0547,46.0801,106136.0
2017-06-12 12:30:00,54.46,54.54,54.4,54.42,800868.0,46.0801,46.1478,46.0293,46.0462,800868.0
2017-06-12 13:00:00,54.42,54.52,54.41,54.51,271830.0,46.0462,46.1308,46.0378,46.1224,271830.0
2017-06-12 13:30:00,54.52,54.53,54.41,54.43,225137.0,46.1308,46.1393,46.0378,46.0547,225137.0
2017-06-12 14:00:00,54.43,54.46,54.37,54.39,106478.0,46.0547,46.0801,46.0039,46.0208,106478.0
2017-06-12 14:30:00,54.39,54.43,54.36,54.41,403724.0,46.0208,46.0547,45.9955,46.0378,403724.0
2017-06-12 15:00:00,54.42,54.44,54.37,54.37,284251.0,46.0462,46.0632,46.0039,46.0039,284251.0
2017-06-12 15:30:00,54.38,54.4,54.3,54.4,1238939.0,46.0124,46.0293,45.9447,46.0293,1238939.0
2017-06-13 09:30:00,54.39,54.64,54.39,54.61,324649.0,46.0208,46.2324,46.0208,46.207,324649.0
2017-06-13 10:00:00,54.61,54.75,54.57,54.72,235248.0,46.207,46.3255,46.1731,46.3001,235248.0
2017-06-13 10:30:00,54.73,54.73,54.63,54.63,200527.0,46.3085,46.3085,46.2239,46.2239,200527.0
2017-06-13 11:00:00,54.62,54.73,54.62,54.72,147775.0,46.2155,46.3085,46.2155,46.3001,147775.0
2017-06-13 11:30:00,54.72,54.75,54.67,54.69,617197.0,46.3001,46.3255,46.2578,46.2747,617197.0
2017-06-13 12:00:00,54.69,54.74,54.67,54.7,170640.0,46.2747,46.317,46.2578,46.2831,170640.0
2017-06-13 12:30:00,54.71,54.75,54.68,54.73,174043.0,46.2916,46.3255,46.2662,46.3085,174043.0
2017-06-13 13:00:00,54.73,54.81,54.71,54.79,110219.0,46.3085,46.3762,46.2916,46.3593,110219.0
2017-06-13 13:30:00,54.8,54.82,54.77,54.82,89475.0,46.3678,46.3847,46.3424,46.3847,89475.0
2017-06-13 14:00:00,54.82,54.92,54.82,54.89,159786.0,46.3847,46.4693,46.3847,46.4439,159786.0
2017-06-13 14:30:00,54.89,54.92,54.86,54.88,103541.0,46.4439,46.4693,46.4185,46.4354,103541.0
2017-06-13 15:00:00,54.88,55.0,54.87,55.0,128081.0,46.4354,46.537,46.427,46.537,128081.0
2017-06-13 15:30:00,54.99,55.12,54.98,55.11,589556.0,46.5285,46.6385,46.5201,46.6301,589556.0
2017-06-14 09:30:00,55.18,55.22,54.9,54.94,382923.0,46.6893,46.7231,46.4524,46.4862,382923.0
2017-06-14 10:00:00,54.94,54.99,54.87,54.89,352434.0,46.4862,46.5285,46.427,46.4439,352434.0
2017-06-14 10:30:00,54.9,54.92,54.77,54.81,357184.0,46.4524,46.4693,46.3424,46.3762,357184.0
2017-06-14 11:00:00,54.81,54.82,54.73,54.73,133751.0,46.3762,46.3847,46.3085,46.3085,133751.0
2017-06-14 11:30:00,54.74,54.76,54.62,54.65,236761.0,46.317,46.3339,46.2155,46.2408,236761.0
2017-06-14 12:00:00,54.64,54.64,54.55,54.59,135135.0,46.2324,46.2324,46.1562,46.1901,135135.0
2017-06-14 12:30:00,54.59,54.63,54.59,54.62,62393.0,46.1901,46.2239,46.1901,46.2155,62393.0
2017-06-14 13:00:00,54.62,54.65,54.58,54.59,94751.0,46.2155,46.2408,46.1816,46.1901,94751.0
2017-06-14 13:30:00,54.59,54.63,54.53,54.59,574989.0,46.1901,46.2239,46.1393,46.1901,574989.0
2017-06-14 14:00:00,54.6,54.64,54.51,54.55,141310.0,46.1985,46.2324,46.1224,46.1562,141310.0
2017-06-14 14:30:00,54.56,54.57,54.37,54.46,806423.0,46.1647,46.1731,46.0039,46.0801,806423.0
2017-06-14 15:00:00,54.46,54.51,54.43,54.45,548472.0,46.0801,46.1224,46.0547,46.0716,548472.0
2017-06-14 15:30:00,54.45,54.54,54.43,54.53,1015053.0,46.0716,46.1478,46.0547,46.1393,1015053.0
2017-06-15 09:30:00,54.14,54.34,54.13,54.23,437076.0,45.8093,45.9785,45.8009,45.8855,437076.0
2017-06-15 10:00:00,54.22,54.26,54.02,54.05,234710.0,45.877,45.9108,45.7078,45.7332,234710.0
2017-06-15 10:30:00,54.06,54.07,53.92,54.05,197527.0,45.7416,45.7501,45.6232,45.7332,197527.0
2017-06-15 11:00:00,54.05,54.21,54.03,54.21,303502.0,45.7332,45.8685,45.7162,45.8685,303502.0
2017-06-15 11:30:00,54.23,54.26,54.19,54.2,164874.0,45.8855,45.9108,45.8516,45.8601,164874.0
2017-06-15 12:00:00,54.21,54.22,54.05,54.08,138946.0,45.8685,45.877,45.7332,45.7585,138946.0
2017-06-15 12:30:00,54.09,54.18,54.08,54.13,77039.0,45.767,45.8432,45.7585,45.8009,77039.0
2017-06-15 13:00:00,54.13,54.16,54.09,54.1,130721.0,45.8009,45.8262,45.767,45.7755,130721.0
2017-06-15 13:30:00,54.11,54.15,54.08,54.08,91609.0,45.7839,45.8178,45.7585,45.7585,91609.0
2017-06-15 14:00:00,54.08,54.1,54.03,54.06,183392.0,45.7585,45.7755,45.7162,45.7416,183392.0
2017-06-15 14:30:00,54.05,54.07,53.97,53.97,107909.0,45.7332,45.7501,45.6655,45.6655,107909.0
2017-06-15 15:00:00,53.97,54.04,53.97,54.02,111872.0,45.6655,45.7247,45.6655,45.7078,111872.0
2017-06-15 15:30:00,54.01,54.14,53.81,54.05,1760962.0,45.6993,45.8093,45.5301,45.7332,1760962.0
2017-06-16 09:30:00,54.04,54.05,53.81,53.89,576320.0,45.9383,45.9468,45.7428,45.8108,576320.0
2017-06-16 10:00:00,53.88,53.92,53.72,53.76,454480.0,45.8023,45.8363,45.6663,45.7003,454480.0
2017-06-16 10:30:00,53.76,53.84,53.75,53.81,116800.0,45.7003,45.7683,45.6918,45.7428,116800.0
2017-06-16 11:00:00,53.81,53.82,53.72,53.74,96331.0,45.7428,45.7513,45.6663,45.6833,96331.0
2017-06-16 11:30:00,53.75,53.82,53.73,53.79,113139.0,45.6918,45.7513,45.6748,45.7258,113139.0
2017-06-16 12:00:00,53.8,53.84,53.78,53.81,157595.0,45.7343,45.7683,45.7173,45.7428,157595.0
2017-06-16 12:30:00,53.81,53.81,53.74,53.76,107278.0,45.7428,45.7428,45.6833,45.7003,107278.0
2017-06-16 13:00:00,53.76,53.77,53.72,53.75,74312.0,45.7003,45.7088,45.6663,45.6918,74312.0
2017-06-16 13:30:00,53.75,53.78,53.74,53.78,91611.0,45.6918,45.7173,45.6833,45.7173,91611.0
2017-06-16 14:00:00,53.78,53.79,53.76,53.78,92986.0,45.7173,45.7258,45.7003,45.7173,92986.0
2017-06-16 14:30:00,53.79,53.84,53.76,53.83,155561.0,45.7258,45.7683,45.7003,45.7598,155561.0
2017-06-16 15:00:00,53.83,53.85,53.78,53.85,511395.0,45.7598,45.7768,45.7173,45.7768,511395.0
2017-06-16 15:30:00,53.85,54.01,53.85,54.01,1262306.0,45.7768,45.9128,45.7768,45.9128,1262306.0
2017-06-19 09:30:00,54.29,54.41,54.22,54.37,606871.0,46.1509,46.2529,46.0914,46.2189,606871.0
2017-06-19 10:00:00,54.37,54.48,54.35,54.44,160871.0,46.2189,46.3124,46.2019,46.2784,160871.0
2017-06-19 10:30:00,54.44,54.52,54.44,54.45,195237.0,46.2784,46.3464,46.2784,46.2869,195237.0
2017-06-19 11:00:00,54.45,54.47,54.34,54.34,75793.0,46.2869,46.3039,46.1934,46.1934,75793.0
2017-06-19 11:30:00,54.35,54.39,54.33,54.36,93231.0,46.2019,46.2359,46.1849,46.2104,93231.0
2017-06-19 12:00:00,54.35,54.39,54.33,54.38,104592.0,46.2019,46.2359,46.1849,46.2274,104592.0
2017-06-19 12:30:00,54.39,54.39,54.34,54.35,50260.0,46.2359,46.2359,46.1934,46.2019,50260.0
2017-06-19 13:00:00,54.35,54.4,54.35,54.37,67118.0,46.2019,46.2444,46.2019,46.2189,67118.0
2017-06-19 13:30:00,54.37,54.39,54.35,54.36,63056.0,46.2189,46.2359,46.2019,46.2104,63056.0
2017-06-19 14:00:00,54.35,54.36,54.31,54.36,50176.0,46.2019,46.2104,46.1679,46.2104,50176.0
2017-06-19 14:30:00,54.35,54.42,54.35,54.39,105103.0,46.2019,46.2614,46.2019,46.2359,105103.0
2017-06-19 15:00:00,54.39,54.42,54.35,54.41,103187.0,46.2359,46.2614,46.2019,46.2529,103187.0
2017-06-19 15:30:00,54.41,54.48,54.37,54.46,524592.0,46.2529,46.3124,46.2189,46.2954,524592.0
2017-06-20 09:30:00,54.34,54.34,54.19,54.2,762026.0,46.1934,46.1934,46.0659,46.0744,762026.0
2017-06-20 10:00:00,54.19,54.23,54.15,54.22,111975.0,46.0659,46.0999,46.0319,46.0914,111975.0
2017-06-20 10:30:00,54.23,54.28,54.18,54.21,105706.0,46.0999,46.1424,46.0574,46.0829,105706.0
2017-06-20 11:00:00,54.22,54.23,54.2,54.21,62392.0,46.0914,46.0999,46.0744,46.0829,62392.0
2017-06-20 11:30:00,54.2,54.33,54.2,54.25,187786.0,46.0744,46.1849,46.0744,46.1169,187786.0
2017-06-20 12:00:00,54.25,54.31,54.19,54.2,101217.0,46.1169,46.1679,46.0659,46.0744,101217.0
2017-06-20 12:30:00,54.2,54.27,54.17,54.26,110787.0,46.0744,46.1339,46.0489,46.1254,110787.0
2017-06-20 13:00:00,54.27,54.27,54.2,54.22,90591.0,46.1339,46.1339,46.0744,46.0914,90591.0
2017-06-20 13:30:00,54.22,54.24,54.18,54.22,64099.0,46.0914,46.1084,46.0574,46.0914,64099.0
2017-06-20 14:00:00,54.21,54.23,54.18,54.22,78379.0,46.0829,46.0999,46.0574,46.0914,78379.0
2017-06-20 14:30:00,54.23,54.24,54.19,54.22,71739.0,46.0999,46.1084,46.0659,46.0914,71739.0
2017-06-20 15:00:00,54.22,54.24,54.18,54.21,122843.0,46.0914,46.1084,46.0574,46.0829,122843.0
2017-06-20 15:30:00,54.21,54.23,54.14,54.17,648826.0,46.0829,46.0999,46.0233,46.0489,648826.0
2017-06-21 09:30:00,54.22,54.27,54.14,54.16,536419.0,46.0914,46.1339,46.0233,46.0404,536419.0
2017-06-21 10:00:00,54.16,54.19,54.09,54.12,164945.0,46.0404,46.0659,45.9808,46.0063,164945.0
2017-06-21 10:30:00,54.13,54.19,54.04,54.05,269771.0,46.0148,46.0659,45.9383,45.9468,269771.0
2017-06-21 11:00:00,54.04,54.04,53.93,53.98,244256.0,45.9383,45.9383,45.8448,45.8873,244256.0
2017-06-21 11:30:00,53.99,54.05,53.95,54.03,230822.0,45.8958,45.9468,45.8618,45.9298,230822.0
2017-06-21 12:00:00,54.03,54.03,53.98,53.99,92372.0,45.9298,45.9298,45.8873,45.8958,92372.0
2017-06-21 12:30:00,53.99,54.0,53.85,53.88,485184.0,45.8958,45.9043,45.7768,45.8023,485184.0
2017-06-21 13:00:00,53.88,53.91,53.82,53.9,157001.0,45.8023,45.8278,45.7513,45.8193,157001.0
2017-06-21 13:30:00,53.9,53.91,53.73,53.75,119185.0,45.8193,45.8278,45.6748,45.6918,119185.0
2017-06-21 14:00:00,53.74,53.74,53.66,53.66,256079.0,45.6833,45.6833,45.6153,45.6153,256079.0
2017-06-21 14:30:00,53.66,53.73,53.65,53.68,189310.0,45.6153,45.6748,45.6068,45.6323,189310.0
2017-06-21 15:00:00,53.67,53.69,53.56,53.57,514881.0,45.6238,45.6408,45.5303,45.5388,514881.0
2017-06-21 15:30:00,53.57,53.6,53.51,53.58,1037726.0,45.5388,45.5643,45.4878,45.5473,1037726.0
2017-06-22 09:30:00,53.58,53.7,53.54,53.6,313020.0,45.5473,45.6493,45.5133,45.5643,313020.0
2017-06-22 10:00:00,53.6,53.65,53.54,53.65,413369.0,45.5643,45.6068,45.5133,45.6068,413369.0
2017-06-22 10:30:00,53.65,53.82,53.62,53.77,164406.0,45.6068,45.7513,45.5813,45.7088,164406.0
2017-06-22 11:00:00,53.76,53.82,53.76,53.82,130888.0,45.7003,45.7513,45.7003,45.7513,130888.0
2017-06-22 11:30:00,53.82,53.82,53.76,53.82,112317.0,45.7513,45.7513,45.7003,45.7513,112317.0
2017-06-22 12:00:00,53.82,53.84,53.75,53.81,63767.0,45.7513,45.7683,45.6918,45.7428,63767.0
2017-06-22 12:30:00,53.8,53.81,53.77,53.77,68030.0,45.7343,45.7428,45.7088,45.7088,68030.0
2017-06-22 13:00:00,53.78,53.8,53.72,53.75,72414.0,45.7173,45.7343,45.6663,45.6918,72414.0
2017-06-22 13:30:00,53.75,53.77,53.71,53.77,70103.0,45.6918,45.7088,45.6578,45.7088,70103.0
2017-06-22 14:00:00,53.77,53.8,53.75,53.77,118815.0,45.7088,45.7343,45.6918,45.7088,118815.0
2017-06-22 14:30:00,53.76,53.78,53.72,53.77,325165.0,45.7003,45.7173,45.6663,45.7088,325165.0
2017-06-22 15:00:00,53.77,53.79,53.74,53.79,131899.0,45.7088,45.7258,45.6833,45.7258,131899.0
2017-06-22 15:30:00,53.79,53.79,53.66,53.66,549221.0,45.7258,45.7258,45.6153,45.6153,549221.0
2017-06-23 09:30:00,53.77,53.77,53.56,53.72,624274.0,45.7088,45.7088,45.5303,45.6663,624274.0
2017-06-23 10:00:00,53.71,53.83,53.7,53.81,164133.0,45.6578,45.7598,45.6493,45.7428,164133.0
2017-06-23 10:30:00,53.81,53.9,53.81,53.88,138816.0,45.7428,45.8193,45.7428,45.8023,138816.0
2017-06-23 11:00:00,53.88,53.91,53.84,53.89,200746.0,45.8023,45.8278,45.7683,45.8108,200746.0
2017-06-23 11:30:00,53.9,53.97,53.88,53.96,106230.0,45.8193,45.8788,45.8023,45.8703,106230.0
2017-06-23 12:00:00,53.95,54.0,53.94,53.97,108215.0,45.8618,45.9043,45.8533,45.8788,108215.0
2017-06-23 12:30:00,53.96,54.01,53.93,54.01,286663.0,45.8703,45.9128,45.8448,45.9128,286663.0
2017-06-23 13:00:00,54.0,54.01,53.95,53.96,124704.0,45.9043,45.9128,45.8618,45.8703,124704.0
2017-06-23 13:30:00,53.96,53.98,53.94,53.95,104185.0,45.8703,45.8873,45.8533,45.8618,104185.0
2017-06-23 14:00:00,53.95,53.97,53.91,53.94,78404.0,45.8618,45.8788,45.8278,45.8533,78404.0
2017-06-23 14:30:00,53.94,53.95,53.89,53.89,176183.0,45.8533,45.8618,45.8108,45.8108,176183.0
2017-06-23 15:00:00,53.89,53.89,53.83,53.85,193907.0,45.8108,45.8108,45.7598,45.7768,193907.0
2017-06-23 15:30:00,53.84,53.87,53.8,53.84,818409.0,45.7683,45.7938,45.7343,45.7683,818409.0
2017-06-26 09:30:00,54.03,54.1,53.94,54.07,499176.0,45.9298,45.9893,45.8533,45.9638,499176.0
2017-06-26 10:00:00,54.08,54.09,54.01,54.03,183513.0,45.9723,45.9808,45.9128,45.9298,183513.0
2017-06-26 10:30:00,54.03,54.03,53.8,53.86,172674.0,45.9298,45.9298,45.7343,45.7853,172674.0
2017-06-26 11:00:00,53.85,53.97,53.79,53.96,158967.0,45.7768,45.8788,45.7258,45.8703,158967.0
2017-06-26 11:30:00,53.96,54.08,53.95,54.06,117908.0,45.8703,45.9723,45.8618,45.9553,117908.0
2017-06-26 12:00:00,54.06,54.09,53.99,54.0,67812.0,45.9553,45.9808,45.8958,45.9043,67812.0
2017-06-26 12:30:00,54.0,54.07,54.0,54.03,106836.0,45.9043,45.9638,45.9043,45.9298,106836.0
2017-06-26 13:00:00,54.03,54.05,53.98,54.0,153767.0,45.9298,45.9468,45.8873,45.9043,153767.0
2017-06-26 13:30:00,54.0,54.01,53.94,53.96,58129.0,45.9043,45.9128,45.8533,45.8703,58129.0
2017-06-26 14:00:00,53.96,54.0,53.96,54.0,62493.0,45.8703,45.9043,45.8703,45.9043,62493.0
2017-06-26 14:30:00,53.99,54.03,53.97,54.01,64285.0,45.8958,45.9298,45.8788,45.9128,64285.0
2017-06-26 15:00:00,54.02,54.03,53.98,54.01,122921.0,45.9213,45.9298,45.8873,45.9128,122921.0
2017-06-26 15:30:00,54.01,54.05,53.99,54.01,439852.0,45.9128,45.9468,45.8958,45.9128,439852.0
2017-06-27 09:30:00,54.12,54.23,53.94,53.96,877474.0,46.0063,46.0999,45.8533,45.8703,877474.0
2017-06-27 10:00:00,53.97,54.06,53.88,54.0,134483.0,45.8788,45.9553,45.8023,45.9043,134483.0
2017-06-27 10:30:00,54.0,54.1,53.99,54.04,117457.0,45.9043,45.9893,45.8958,45.9383,117457.0
2017-06-27 11:00:00,54.03,54.04,53.91,53.91,94836.0,45.9298,45.9383,45.8278,45.8278,94836.0
2017-06-27 11:30:00,53.91,53.97,53.9,53.94,147256.0,45.8278,45.8788,45.8193,45.8533,147256.0
2017-06-27 12:00:00,53.94,53.95,53.89,53.9,126212.0,45.8533,45.8618,45.8108,45.8193,126212.0
2017-06-27 12:30:00,53.89,53.91,53.86,53.89,173293.0,45.8108,45.8278,45.7853,45.8108,173293.0
2017-06-27 13:00:00,53.88,53.89,53.84,53.87,190416.0,45.8023,45.8108,45.7683,45.7938,190416.0
2017-06-27 13:30:00,53.87,53.88,53.72,53.82,223897.0,45.7938,45.8023,45.6663,45.7513,223897.0
2017-06-27 14:00:00,53.82,53.88,53.75,53.86,175076.0,45.7513,45.8023,45.6918,45.7853,175076.0
2017-06-27 14:30:00,53.85,53.89,53.82,53.84,252043.0,45.7768,45.8108,45.7513,45.7683,252043.0
2017-06-27 15:00:00,53.83,53.89,53.8,53.85,195103.0,45.7598,45.8108,45.7343,45.7768,195103.0
2017-06-27 15:30:00,53.85,53.86,53.66,53.66,699972.0,45.7768,45.7853,45.6153,45.6153,699972.0
2017-06-28 09:30:00,54.07,54.14,53.97,54.03,334929.0,45.9638,46.0233,45.8788,45.9298,334929.0
2017-06-28 10:00:00,54.03,54.15,54.01,54.01,198494.0,45.9298,46.0319,45.9128,45.9128,198494.0
2017-06-28 10:30:00,54.01,54.18,53.97,54.17,224832.0,45.9128,46.0574,45.8788,46.0489,224832.0
2017-06-28 11:00:00,54.17,54.24,54.17,54.23,102927.0,46.0489,46.1084,46.0489,46.0999,102927.0
2017-06-28 11:30:00,54.23,54.3,54.22,54.29,139419.0,46.0999,46.1594,46.0914,46.1509,139419.0
2017-06-28 12:00:00,54.28,54.28,54.18,54.2,507645.0,46.1424,46.1424,46.0574,46.0744,507645.0
2017-06-28 12:30:00,54.21,54.25,54.18,54.2,160716.0,46.0829,46.1169,46.0574,46.0744,160716.0
2017-06-28 13:00:00,54.21,54.23,54.17,54.23,99534.0,46.0829,46.0999,46.0489,46.0999,99534.0
2017-06-28 13:30:00,54.23,54.27,54.21,54.24,94579.0,46.0999,46.1339,46.0829,46.1084,94579.0
2017-06-28 14:00:00,54.24,54.26,54.18,54.19,278389.0,46.1084,46.1254,46.0574,46.0659,278389.0
2017-06-28 14:30:00,54.19,54.24,54.19,54.19,80331.0,46.0659,46.1084,46.0659,46.0659,80331.0
2017-06-28 15:00:00,54.19,54.22,54.17,54.21,132451.0,46.0659,46.0914,46.0489,46.0829,132451.0
2017-06-28 15:30:00,54.2,54.22,54.1,54.13,662377.0,46.0744,46.0914,45.9893,46.0148,662377.0
2017-06-29 09:30:00,54.15,54.24,53.99,54.03,509114.0,46.0319,46.1084,45.8958,45.9298,509114.0
2017-06-29 10:00:00,54.03,54.08,53.91,53.98,168807.0,45.9298,45.9723,45.8278,45.8873,168807.0
2017-06-29 10:30:00,53.98,54.11,53.95,54.1,114046.0,45.8873,45.9978,45.8618,45.9893,114046.0
2017-06-29 11:00:00,54.1,54.18,53.96,53.97,168561.0,45.9893,46.0574,45.8703,45.8788,168561.0
2017-06-29 11:30:00,53.96,53.97,53.82,53.83,273570.0,45.8703,45.8788,45.7513,45.7598,273570.0
2017-06-29 12:00:00,53.83,53.86,53.77,53.77,147129.0,45.7598,45.7853,45.7088,45.7088,147129.0
2017-06-29 12:30:00,53.77,53.81,53.71,53.72,195935.0,45.7088,45.7428,45.6578,45.6663,195935.0
2017-06-29 13:00:00,53.71,53.76,53.37,53.41,282043.0,45.6578,45.7003,45.3688,45.4028,282043.0
2017-06-29 13:30:00,53.4,53.61,53.4,53.59,233941.0,45.3943,45.5728,45.3943,45.5558,233941.0
2017-06-29 14:00:00,53.59,53.75,53.54,53.74,617159.0,45.5558,45.6918,45.5133,45.6833,617159.0
2017-06-29 14:30:00,53.74,53.74,53.62,53.67,115809.0,45.6833,45.6833,45.5813,45.6238,115809.0
2017-06-29 15:00:00,53.67,53.71,53.57,53.6,241411.0,45.6238,45.6578,45.5388,45.5643,241411.0
2017-06-29 15:30:00,53.6,53.68,53.53,53.55,985309.0,45.5643,45.6323,45.5048,45.5218,985309.0
2017-06-30 09:30:00,53.61,53.8,53.61,53.7,580964.0,45.5728,45.7343,45.5728,45.6493,580964.0
2017-06-30 10:00:00,53.69,53.71,53.6,53.67,148340.0,45.6408,45.6578,45.5643,45.6238,148340.0
2017-06-30 10:30:00,53.67,53.75,53.67,53.74,71279.0,45.6238,45.6918,45.6238,45.6833,71279.0
2017-06-30 11:00:00,53.74,53.79,53.67,53.68,235295.0,45.6833,45.7258,45.6238,45.6323,235295.0
2017-06-30 11:30:00,53.68,53.83,53.67,53.83,68214.0,45.6323,45.7598,45.6238,45.7598,68214.0
2017-06-30 12:00:00,53.83,53.86,53.79,53.83,81972.0,45.7598,45.7853,45.7258,45.7598,81972.0
2017-06-30 12:30:00,53.83,53.85,53.74,53.77,70410.0,45.7598,45.7768,45.6833,45.7088,70410.0
2017-06-30 13:00:00,53.77,53.87,53.76,53.86,101598.0,45.7088,45.7938,45.7003,45.7853,101598.0
2017-06-30 13:30:00,53.86,53.86,53.77,53.79,318011.0,45.7853,45.7853,45.7088,45.7258,318011.0
2017-06-30 14:00:00,53.78,53.92,53.78,53.88,128456.0,45.7173,45.8363,45.7173,45.8023,128456.0
2017-06-30 14:30:00,53.88,53.95,53.87,53.93,169016.0,45.8023,45.8618,45.7938,45.8448,169016.0
2017-06-30 15:00:00,53.93,53.97,53.88,53.96,224498.0,45.8448,45.8788,45.8023,45.8703,224498.0
2017-06-30 15:30:00,53.96,54.05,53.79,53.8,758493.0,45.8703,45.9468,45.7258,45.7343,758493.0
2017-07-03 09:30:00,53.94,54.12,53.89,54.12,479369.0,45.8533,46.0063,45.8108,46.0063,479369.0
2017-07-03 10:00:00,54.12,54.34,54.07,54.25,294647.0,46.0063,46.1934,45.9638,46.1169,294647.0
2017-07-03 10:30:00,54.26,54.34,54.23,54.31,291085.0,46.1254,46.1934,46.0999,46.1679,291085.0
2017-07-03 11:00:00,54.31,54.39,54.27,54.3,288820.0,46.1679,46.2359,46.1339,46.1594,288820.0
2017-07-03 11:30:00,54.31,54.37,54.27,54.35,200364.0,46.1679,46.2189,46.1339,46.2019,200364.0
2017-07-03 12:00:00,54.36,54.36,54.26,54.29,161228.0,46.2104,46.2104,46.1254,46.1509,161228.0
2017-07-03 12:30:00,54.3,54.42,54.27,54.27,501025.0,46.1594,46.2614,46.1339,46.1339,501025.0
2017-07-05 09:30:00,54.34,54.36,54.04,54.07,766476.0,46.1934,46.2104,45.9383,45.9638,766476.0
2017-07-05 10:00:00,54.07,54.09,53.92,53.97,517179.0,45.9638,45.9808,45.8363,45.8788,517179.0
2017-07-05 10:30:00,53.98,54.1,53.93,53.98,304140.0,45.8873,45.9893,45.8448,45.8873,304140.0
2017-07-05 11:00:00,53.99,54.12,53.98,54.07,244699.0,45.8958,46.0063,45.8873,45.9638,244699.0
2017-07-05 11:30:00,54.06,54.11,54.02,54.07,189298.0,45.9553,45.9978,45.9213,45.9638,189298.0
2017-07-05 12:00:00,54.07,54.12,54.02,54.1,196284.0,45.9638,46.0063,45.9213,45.9893,196284.0
2017-07-05 12:30:00,54.1,54.11,54.02,54.04,154744.0,45.9893,45.9978,45.9213,45.9383,154744.0
2017-07-05 13:00:00,54.04,54.12,54.01,54.11,232328.0,45.9383,46.0063,45.9128,45.9978,232328.0
2017-07-05 13:30:00,54.11,54.18,54.09,54.11,178166.0,45.9978,46.0574,45.9808,45.9978,178166.0
2017-07-05 14:00:00,54.11,54.16,54.05,54.11,298585.0,45.9978,46.0404,45.9468,45.9978,298585.0
2017-07-05 14:30:00,54.1,54.12,53.98,54.02,270687.0,45.9893,46.0063,45.8873,45.9213,270687.0
2017-07-05 15:00:00,54.02,54.14,54.01,54.13,268598.0,45.9213,46.0233,45.9128,46.0148,268598.0
2017-07-05 15:30:00,54.12,54.13,54.06,54.08,1040526.0,46.0063,46.0148,45.9553,45.9723,1040526.0
2017-07-06 09:30:00,53.8,54.03,53.77,53.77,423663.0,45.7343,45.9298,45.7088,45.7088,423663.0
2017-07-06 10:00:00,53.77,53.89,53.7,53.83,290237.0,45.7088,45.8108,45.6493,45.7598,290237.0
2017-07-06 10:30:00,53.82,53.98,53.79,53.91,330598.0,45.7513,45.8873,45.7258,45.8278,330598.0
2017-07-06 11:00:00,53.91,54.14,53.91,54.1,668725.0,45.8278,46.0233,45.8278,45.9893,668725.0
2017-07-06 11:30:00,54.1,54.12,54.02,54.04,120044.0,45.9893,46.0063,45.9213,45.9383,120044.0
2017-07-06 12:00:00,54.04,54.09,54.04,54.05,215978.0,45.9383,45.9808,45.9383,45.9468,215978.0
2017-07-06 12:30:00,54.04,54.11,54.04,54.08,100658.0,45.9383,45.9978,45.9383,45.9723,100658.0
2017-07-06 13:00:00,54.08,54.15,54.07,54.12,125950.0,45.9723,46.0319,45.9638,46.0063,125950.0
2017-07-06 13:30:00,54.11,54.11,53.98,54.02,124246.0,45.9978,45.9978,45.8873,45.9213,124246.0
2017-07-06 14:00:00,54.02,54.02,53.94,53.96,338859.0,45.9213,45.9213,45.8533,45.8703,338859.0
2017-07-06 14:30:00,53.96,53.99,53.92,53.95,261257.0,45.8703,45.8958,45.8363,45.8618,261257.0
2017-07-06 15:00:00,53.95,53.96,53.88,53.9,267574.0,45.8618,45.8703,45.8023,45.8193,267574.0
2017-07-06 15:30:00,53.9,53.91,53.8,53.87,959528.0,45.8193,45.8278,45.7343,45.7938,959528.0
2017-07-07 09:30:00,53.95,54.02,53.79,53.89,348954.0,45.8618,45.9213,45.7258,45.8108,348954.0
2017-07-07 10:00:00,53.89,53.89,53.74,53.84,222265.0,45.8108,45.8108,45.6833,45.7683,222265.0
2017-07-07 10:30:00,53.84,53.9,53.8,53.84,168155.0,45.7683,45.8193,45.7343,45.7683,168155.0
2017-07-07 11:00:00,53.84,53.89,53.78,53.88,158515.0,45.7683,45.8108,45.7173,45.8023,158515.0
2017-07-07 11:30:00,53.89,54.04,53.89,53.98,201029.0,45.8108,45.9383,45.8108,45.8873,201029.0
2017-07-07 12:00:00,53.98,54.07,53.98,54.05,79233.0,45.8873,45.9638,45.8873,45.9468,79233.0
2017-07-07 12:30:00,54.05,54.07,54.03,54.04,93930.0,45.9468,45.9638,45.9298,45.9383,93930.0
2017-07-07 13:00:00,54.04,54.11,54.04,54.1,118694.0,45.9383,45.9978,45.9383,45.9893,118694.0
2017-07-07 13:30:00,54.1,54.2,54.09,54.19,114511.0,45.9893,46.0744,45.9808,46.0659,114511.0
2017-07-07 14:00:00,54.2,54.2,54.08,54.09,164029.0,46.0744,46.0744,45.9723,45.9808,164029.0
2017-07-07 14:30:00,54.1,54.11,54.05,54.09,68839.0,45.9893,45.9978,45.9468,45.9808,68839.0
2017-07-07 15:00:00,54.09,54.15,54.08,54.12,125887.0,45.9808,46.0319,45.9723,46.0063,125887.0
2017-07-07 15:30:00,54.11,54.17,54.1,54.14,591289.0,45.9978,46.0489,45.9893,46.0233,591289.0
2017-07-10 09:30:00,54.13,54.3,53.91,54.27,356065.0,46.0148,46.1594,45.8278,46.1339,356065.0
2017-07-10 10:00:00,54.28,54.37,54.27,54.31,228768.0,46.1424,46.2189,46.1339,46.1679,228768.0
2017-07-10 10:30:00,54.32,54.49,54.32,54.46,353379.0,46.1764,46.3209,46.1764,46.2954,353379.0
2017-07-10 11:00:00,54.47,54.51,54.42,54.49,273078.0,46.3039,46.3379,46.2614,46.3209,273078.0
2017-07-10 11:30:00,54.48,54.61,54.48,54.6,225053.0,46.3124,46.4229,46.3124,46.4144,225053.0
2017-07-10 12:00:00,54.6,54.64,54.56,54.58,323252.0,46.4144,46.4484,46.3804,46.3974,323252.0
2017-07-10 12:30:00,54.59,54.63,54.56,54.63,178111.0,46.4059,46.4399,46.3804,46.4399,178111.0
2017-07-10 13:00:00,54.63,54.69,54.62,54.63,355844.0,46.4399,46.4909,46.4314,46.4399,355844.0
2017-07-10 13:30:00,54.63,54.67,54.59,54.66,219987.0,46.4399,46.4739,46.4059,46.4654,219987.0
2017-07-10 14:00:00,54.66,54.7,54.63,54.66,98162.0,46.4654,46.4994,46.4399,46.4654,98162.0
2017-07-10 14:30:00,54.66,54.68,54.61,54.62,74005.0,46.4654,46.4824,46.4229,46.4314,74005.0
2017-07-10 15:00:00,54.61,54.62,54.51,54.57,147517.0,46.4229,46.4314,46.3379,46.3889,147517.0
2017-07-10 15:30:00,54.56,54.62,54.47,54.48,760305.0,46.3804,46.4314,46.3039,46.3124,760305.0
2017-07-11 09:30:00,54.48,54.53,54.26,54.36,218210.0,46.3124,46.3549,46.1254,46.2104,218210.0
2017-07-11 10:00:00,54.37,54.38,54.26,54.35,93946.0,46.2189,46.2274,46.1254,46.2019,93946.0
2017-07-11 10:30:00,54.35,54.4,54.29,54.38,67302.0,46.2019,46.2444,46.1509,46.2274,67302.0
2017-07-11 11:00:00,54.38,54.38,54.07,54.13,159675.0,46.2274,46.2274,45.9638,46.0148,159675.0
2017-07-11 11:30:00,54.12,54.31,54.11,54.31,152129.0,46.0063,46.1679,45.9978,46.1679,152129.0
2017-07-11 12:00:00,54.32,54.34,54.27,54.28,71305.0,46.1764,46.1934,46.1339,46.1424,71305.0
2017-07-11 12:30:00,54.29,54.29,54.24,54.24,50815.0,46.1509,46.1509,46.1084,46.1084,50815.0
2017-07-11 13:00:00,54.26,54.31,54.22,54.22,58702.0,46.1254,46.1679,46.0914,46.0914,58702.0
2017-07-11 13:30:00,54.22,54.28,54.18,54.26,77536.0,46.0914,46.1424,46.0574,46.1254,77536.0
2017-07-11 14:00:00,54.27,54.35,54.26,54.35,86749.0,46.1339,46.2019,46.1254,46.2019,86749.0
2017-07-11 14:30:00,54.36,54.37,54.31,54.35,47282.0,46.2104,46.2189,46.1679,46.2019,47282.0
2017-07-11 15:00:00,54.35,54.43,54.33,54.42,97654.0,46.2019,46.2699,46.1849,46.2614,97654.0
2017-07-11 15:30:00,54.42,54.48,54.4,54.41,589047.0,46.2614,46.3124,46.2444,46.2529,589047.0
2017-07-12 09:30:00,54.69,54.91,54.6,54.81,326694.0,46.4909,46.6779,46.4144,46.5929,326694.0
2017-07-12 10:00:00,54.82,54.87,54.74,54.82,275535.0,46.6014,46.6439,46.5334,46.6014,275535.0
2017-07-12 10:30:00,54.82,54.89,54.79,54.84,192045.0,46.6014,46.6609,46.5759,46.6184,192045.0
2017-07-12 11:00:00,54.83,54.84,54.72,54.81,114367.0,46.6099,46.6184,46.5164,46.5929,114367.0
2017-07-12 11:30:00,54.82,54.9,54.81,54.9,281828.0,46.6014,46.6694,46.5929,46.6694,281828.0
2017-07-12 12:00:00,54.9,54.93,54.86,54.91,136589.0,46.6694,46.6949,46.6354,46.6779,136589.0
2017-07-12 12:30:00,54.92,54.94,54.89,54.93,112531.0,46.6864,46.7034,46.6609,46.6949,112531.0
2017-07-12 13:00:00,54.93,54.95,54.9,54.93,67106.0,46.6949,46.7119,46.6694,46.6949,67106.0
2017-07-12 13:30:00,54.93,54.96,54.89,54.96,91072.0,46.6949,46.7204,46.6609,46.7204,91072.0
2017-07-12 14:00:00,54.96,54.99,54.91,54.98,93964.0,46.7204,46.7459,46.6779,46.7374,93964.0
2017-07-12 14:30:00,54.98,55.03,54.97,55.02,142821.0,46.7374,46.7799,46.7289,46.7714,142821.0
2017-07-12 15:00:00,55.02,55.05,55.0,55.04,137848.0,46.7714,46.7969,46.7544,46.7884,137848.0
2017-07-12 15:30:00,55.04,55.08,54.99,55.02,776183.0,46.7884,46.8224,46.7459,46.7714,776183.0
2017-07-13 09:30:00,55.08,55.18,54.99,55.14,303378.0,46.8224,46.9074,46.7459,46.8734,303378.0
2017-07-13 10:00:00,55.14,55.16,54.91,54.92,151695.0,46.8734,46.8904,46.6779,46.6864,151695.0
2017-07-13 10:30:00,54.91,55.02,54.89,54.98,150523.0,46.6779,46.7714,46.6609,46.7374,150523.0
2017-07-13 11:00:00,54.98,55.04,54.95,55.04,148503.0,46.7374,46.7884,46.7119,46.7884,148503.0
2017-07-13 11:30:00,55.04,55.04,54.97,55.02,149742.0,46.7884,46.7884,46.7289,46.7714,149742.0
2017-07-13 12:00:00,55.01,55.03,54.97,54.99,140289.0,46.7629,46.7799,46.7289,46.7459,140289.0
2017-07-13 12:30:00,54.99,55.01,54.97,55.0,79716.0,46.7459,46.7629,46.7289,46.7544,79716.0
2017-07-13 13:00:00,55.01,55.01,54.94,54.95,81480.0,46.7629,46.7629,46.7034,46.7119,81480.0
2017-07-13 13:30:00,54.95,55.01,54.94,55.0,90971.0,46.7119,46.7629,46.7034,46.7544,90971.0
2017-07-13 14:00:00,55.01,55.03,54.99,55.01,86071.0,46.7629,46.7799,46.7459,46.7629,86071.0
2017-07-13 14:30:00,55.0,55.09,54.99,55.09,124962.0,46.7544,46.8309,46.7459,46.8309,124962.0
2017-07-13 15:00:00,55.09,55.12,54.99,54.99,136628.0,46.8309,46.8564,46.7459,46.7459,136628.0
2017-07-13 15:30:00,54.99,55.0,54.93,54.97,387429.0,46.7459,46.7544,46.6949,46.7289,387429.0
2017-07-14 09:30:00,55.17,55.17,55.02,55.11,307876.0,46.8989,46.8989,46.7714,46.8479,307876.0
2017-07-14 10:00:00,55.1,55.2,55.04,55.17,174652.0,46.8394,46.9244,46.7884,46.8989,174652.0
2017-07-14 10:30:00,55.17,55.23,55.14,55.15,102326.0,46.8989,46.9499,46.8734,46.8819,102326.0
2017-07-14 11:00:00,55.15,55.18,55.08,55.14,96096.0,46.8819,46.9074,46.8224,46.8734,96096.0
2017-07-14 11:30:00,55.14,55.18,55.12,55.14,44298.0,46.8734,46.9074,46.8564,46.8734,44298.0
2017-07-14 12:00:00,55.14,55.15,55.11,55.13,79065.0,46.8734,46.8819,46.8479,46.8649,79065.0
2017-07-14 12:30:00,55.14,55.28,55.13,55.24,144472.0,46.8734,46.9924,46.8649,46.9584,144472.0
2017-07-14 13:00:00,55.25,55.26,55.21,55.26,104349.0,46.9669,46.9754,46.9329,46.9754,104349.0
2017-07-14 13:30:00,55.26,55.32,55.22,55.32,56814.0,46.9754,47.0264,46.9414,47.0264,56814.0
2017-07-14 14:00:00,55.32,55.34,55.26,55.3,349200.0,47.0264,47.0434,46.9754,47.0094,349200.0
2017-07-14 14:30:00,55.3,55.31,55.25,55.25,97012.0,47.0094,47.0179,46.9669,46.9669,97012.0
2017-07-14 15:00:00,55.25,55.33,55.24,55.32,172062.0,46.9669,47.0349,46.9584,47.0264,172062.0
2017-07-14 15:30:00,55.32,55.36,55.18,55.23,1026020.0,47.0264,47.0604,46.9074,46.9499,1026020.0
2017-07-17 09:30:00,55.28,55.38,55.16,55.31,305184.0,46.9924,47.0774,46.8904,47.0179,305184.0
2017-07-17 10:00:00,55.3,55.33,55.27,55.33,183889.0,47.0094,47.0349,46.9839,47.0349,183889.0
2017-07-17 10:30:00,55.33,55.44,55.33,55.43,141989.0,47.0349,47.1285,47.0349,47.12,141989.0
2017-07-17 11:00:00,55.43,55.5,55.42,55.46,296560.0,47.12,47.1795,47.1115,47.1455,296560.0
2017-07-17 11:30:00,55.45,55.46,55.36,55.41,115721.0,47.137,47.1455,47.0604,47.103,115721.0
2017-07-17 12:00:00,55.41,55.45,55.41,55.44,71260.0,47.103,47.137,47.103,47.1285,71260.0
2017-07-17 12:30:00,55.44,55.46,55.41,55.45,82613.0,47.1285,47.1455,47.103,47.137,82613.0
2017-07-17 13:00:00,55.44,55.46,55.38,55.38,70699.0,47.1285,47.1455,47.0774,47.0774,70699.0
2017-07-17 13:30:00,55.38,55.45,55.38,55.4,125573.0,47.0774,47.137,47.0774,47.0945,125573.0
2017-07-17 14:00:00,55.4,55.41,55.35,55.41,199567.0,47.0945,47.103,47.0519,47.103,199567.0
2017-07-17 14:30:00,55.4,55.43,55.35,55.36,256860.0,47.0945,47.12,47.0519,47.0604,256860.0
2017-07-17 15:00:00,55.36,55.36,55.29,55.3,121716.0,47.0604,47.0604,47.0009,47.0094,121716.0
2017-07-17 15:30:00,55.3,55.36,55.28,55.34,389410.0,47.0094,47.0604,46.9924,47.0434,389410.0
2017-07-18 09:30:00,55.21,55.22,55.06,55.13,254626.0,46.9329,46.9414,46.8054,46.8649,254626.0
2017-07-18 10:00:00,55.13,55.19,55.09,55.14,165046.0,46.8649,46.9159,46.8309,46.8734,165046.0
2017-07-18 10:30:00,55.14,55.15,54.92,55.08,483235.0,46.8734,46.8819,46.6864,46.8224,483235.0
2017-07-18 11:00:00,55.08,55.08,54.96,55.05,103014.0,46.8224,46.8224,46.7204,46.7969,103014.0
2017-07-18 11:30:00,55.05,55.1,55.05,55.06,58139.0,46.7969,46.8394,46.7969,46.8054,58139.0
2017-07-18 12:00:00,55.07,55.14,55.06,55.12,65214.0,46.8139,46.8734,46.8054,46.8564,65214.0
2017-07-18 12:30:00,55.12,55.13,55.05,55.06,60633.0,46.8564,46.8649,46.7969,46.8054,60633.0
2017-07-18 13:00:00,55.06,55.08,55.03,55.05,85145.0,46.8054,46.8224,46.7799,46.7969,85145.0
2017-07-18 13:30:00,55.05,55.06,55.02,55.05,43632.0,46.7969,46.8054,46.7714,46.7969,43632.0
2017-07-18 14:00:00,55.04,55.1,55.03,55.07,50142.0,46.7884,46.8394,46.7799,46.8139,50142.0
2017-07-18 14:30:00,55.08,55.09,55.06,55.09,59774.0,46.8224,46.8309,46.8054,46.8309,59774.0
2017-07-18 15:00:00,55.08,55.14,55.08,55.14,115065.0,46.8224,46.8734,46.8224,46.8734,115065.0
2017-07-18 15:30:00,55.14,55.14,55.08,55.1,641900.0,46.8734,46.8734,46.8224,46.8394,641900.0
2017-07-19 09:30:00,55.15,55.35,55.15,55.3,210052.0,46.8819,47.0519,46.8819,47.0094,210052.0
2017-07-19 10:00:00,55.32,55.35,55.25,55.3,273468.0,47.0264,47.0519,46.9669,47.0094,273468.0
2017-07-19 10:30:00,55.31,55.35,55.27,55.32,977291.0,47.0179,47.0519,46.9839,47.0264,977291.0
2017-07-19 11:00:00,55.32,55.38,55.32,55.34,117186.0,47.0264,47.0774,47.0264,47.0434,117186.0
2017-07-19 11:30:00,55.34,55.42,55.34,55.41,70994.0,47.0434,47.1115,47.0434,47.103,70994.0
2017-07-19 12:00:00,55.42,55.49,55.39,55.49,131321.0,47.1115,47.171,47.0859,47.171,131321.0
2017-07-19 12:30:00,55.48,55.52,55.46,55.51,60083.0,47.1625,47.1965,47.1455,47.188,60083.0
2017-07-19 13:00:00,55.51,55.61,55.49,55.6,87231.0,47.188,47.273,47.171,47.2645,87231.0
2017-07-19 13:30:00,55.6,55.62,55.55,55.59,73265.0,47.2645,47.2815,47.222,47.256,73265.0
2017-07-19 14:00:00,55.59,55.61,55.56,55.6,106659.0,47.256,47.273,47.2305,47.2645,106659.0
2017-07-19 14:30:00,55.6,55.61,55.54,55.55,123567.0,47.2645,47.273,47.2135,47.222,123567.0
2017-07-19 15:00:00,55.55,55.65,55.54,55.65,141007.0,47.222,47.307,47.2135,47.307,141007.0
2017-07-19 15:30:00,55.65,55.7,55.63,55.68,783611.0,47.307,47.3495,47.29,47.3325,783611.0
2017-07-20 09:30:00,55.53,55.55,55.19,55.26,373556.0,47.205,47.222,46.9159,46.9754,373556.0
2017-07-20 10:00:00,55.25,55.3,55.14,55.21,228467.0,46.9669,47.0094,46.8734,46.9329,228467.0
2017-07-20 10:30:00,55.21,55.33,55.07,55.3,543742.0,46.9329,47.0349,46.8139,47.0094,543742.0
2017-07-20 11:00:00,55.3,55.33,55.19,55.22,199968.0,47.0094,47.0349,46.9159,46.9414,199968.0
2017-07-20 11:30:00,55.22,55.27,55.16,55.26,190119.0,46.9414,46.9839,46.8904,46.9754,190119.0
2017-07-20 12:00:00,55.25,55.25,55.16,55.21,799991.0,46.9669,46.9669,46.8904,46.9329,799991.0
2017-07-20 12:30:00,55.21,55.25,55.2,55.22,152794.0,46.9329,46.9669,46.9244,46.9414,152794.0
2017-07-20 13:00:00,55.22,55.26,55.17,55.19,111495.0,46.9414,46.9754,46.8989,46.9159,111495.0
2017-07-20 13:30:00,55.18,55.2,55.11,55.12,167133.0,46.9074,46.9244,46.8479,46.8564,167133.0
2017-07-20 14:00:00,55.12,55.21,55.11,55.2,135277.0,46.8564,46.9329,46.8479,46.9244,135277.0
2017-07-20 14:30:00,55.21,55.25,55.15,55.23,158185.0,46.9329,46.9669,46.8819,46.9499,158185.0
2017-07-20 15:00:00,55.23,55.31,55.21,55.31,151337.0,46.9499,47.0179,46.9329,47.0179,151337.0
2017-07-20 15:30:00,55.3,55.31,55.19,55.25,947798.0,47.0094,47.0179,46.9159,46.9669,947798.0
2017-07-21 09:30:00,55.09,55.26,55.02,55.02,264617.0,46.8309,46.9754,46.7714,46.7714,264617.0
2017-07-21 10:00:00,55.01,55.23,55.01,55.22,296166.0,46.7629,46.9499,46.7629,46.9414,296166.0
2017-07-21 10:30:00,55.22,55.22,55.11,55.11,119523.0,46.9414,46.9414,46.8479,46.8479,119523.0
2017-07-21 11:00:00,55.1,55.21,55.09,55.19,167089.0,46.8394,46.9329,46.8309,46.9159,167089.0
2017-07-21 11:30:00,55.19,55.25,55.19,55.24,122072.0,46.9159,46.9669,46.9159,46.9584,122072.0
2017-07-21 12:00:00,55.24,55.26,55.19,55.22,101973.0,46.9584,46.9754,46.9159,46.9414,101973.0
2017-07-21 12:30:00,55.21,55.26,55.21,55.23,52282.0,46.9329,46.9754,46.9329,46.9499,52282.0
2017-07-21 13:00:00,55.24,55.27,55.22,55.23,86479.0,46.9584,46.9839,46.9414,46.9499,86479.0
2017-07-21 13:30:00,55.23,55.26,55.19,55.26,34244.0,46.9499,46.9754,46.9159,46.9754,34244.0
2017-07-21 14:00:00,55.25,55.26,55.21,55.23,76766.0,46.9669,46.9754,46.9329,46.9499,76766.0
2017-07-21 14:30:00,55.23,55.26,55.22,55.23,137511.0,46.9499,46.9754,46.9414,46.9499,137511.0
2017-07-21 15:00:00,55.22,55.23,55.19,55.21,166451.0,46.9414,46.9499,46.9159,46.9329,166451.0
2017-07-21 15:30:00,55.22,55.26,55.2,55.23,696105.0,46.9414,46.9754,46.9244,46.9499,696105.0
2017-07-24 09:30:00,55.2,55.2,54.97,55.09,236923.0,46.9244,46.9244,46.7289,46.8309,236923.0
2017-07-24 10:00:00,55.09,55.12,55.05,55.09,68298.0,46.8309,46.8564,46.7969,46.8309,68298.0
2017-07-24 10:30:00,55.08,55.14,55.04,55.06,828498.0,46.8224,46.8734,46.7884,46.8054,828498.0
2017-07-24 11:00:00,55.06,55.11,55.03,55.11,132134.0,46.8054,46.8479,46.7799,46.8479,132134.0
2017-07-24 11:30:00,55.11,55.16,55.09,55.16,140181.0,46.8479,46.8904,46.8309,46.8904,140181.0
2017-07-24 12:00:00,55.16,55.19,55.14,55.16,82980.0,46.8904,46.9159,46.8734,46.8904,82980.0
2017-07-24 12:30:00,55.16,55.22,55.15,55.22,99242.0,46.8904,46.9414,46.8819,46.9414,99242.0
2017-07-24 13:00:00,55.23,55.23,55.18,55.2,62147.0,46.9499,46.9499,46.9074,46.9244,62147.0
2017-07-24 13:30:00,55.2,55.21,55.17,55.18,88153.0,46.9244,46.9329,46.8989,46.9074,88153.0
2017-07-24 14:00:00,55.19,55.24,55.19,55.2,145363.0,46.9159,46.9584,46.9159,46.9244,145363.0
2017-07-24 14:30:00,55.19,55.24,55.19,55.22,144034.0,46.9159,46.9584,46.9159,46.9414,144034.0
2017-07-24 15:00:00,55.22,55.29,55.22,55.29,96453.0,46.9414,47.0009,46.9414,47.0009,96453.0
2017-07-24 15:30:00,55.29,55.29,55.16,55.2,447387.0,47.0009,47.0009,46.8904,46.9244,447387.0
2017-07-25 09:30:00,55.69,55.88,55.61,55.69,841687.0,47.341,47.5025,47.273,47.341,841687.0
2017-07-25 10:00:00,55.69,55.89,55.66,55.86,442347.0,47.341,47.511,47.3155,47.4855,442347.0
2017-07-25 10:30:00,55.85,55.92,55.8,55.82,452887.0,47.477,47.5365,47.4345,47.4515,452887.0
2017-07-25 11:00:00,55.82,55.85,55.74,55.75,202286.0,47.4515,47.477,47.3835,47.392,202286.0
2017-07-25 11:30:00,55.75,55.89,55.7,55.87,241946.0,47.392,47.511,47.3495,47.494,241946.0
2017-07-25 12:00:00,55.87,55.92,55.85,55.87,105535.0,47.494,47.5365,47.477,47.494,105535.0
2017-07-25 12:30:00,55.86,55.89,55.83,55.85,90549.0,47.4855,47.511,47.46,47.477,90549.0
2017-07-25 13:00:00,55.85,55.92,55.83,55.87,62506.0,47.477,47.5365,47.46,47.494,62506.0
2017-07-25 13:30:00,55.87,55.91,55.87,55.87,150155.0,47.494,47.528,47.494,47.494,150155.0
2017-07-25 14:00:00,55.88,55.9,55.83,55.87,119195.0,47.5025,47.5195,47.46,47.494,119195.0
2017-07-25 14:30:00,55.87,55.89,55.79,55.82,133399.0,47.494,47.511,47.426,47.4515,133399.0
2017-07-25 15:00:00,55.81,55.86,55.71,55.73,192594.0,47.443,47.4855,47.358,47.375,192594.0
2017-07-25 15:30:00,55.74,55.81,55.7,55.79,1117749.0,47.3835,47.443,47.3495,47.426,1117749.0
2017-07-26 09:30:00,55.76,55.76,55.37,55.51,318784.0,47.4005,47.4005,47.0689,47.188,318784.0
2017-07-26 10:00:00,55.52,55.55,55.44,55.46,193781.0,47.1965,47.222,47.1285,47.1455,193781.0
2017-07-26 10:30:00,55.47,55.55,55.4,55.44,267932.0,47.154,47.222,47.0945,47.1285,267932.0
2017-07-26 11:00:00,55.44,55.49,55.4,55.47,129754.0,47.1285,47.171,47.0945,47.154,129754.0
2017-07-26 11:30:00,55.46,55.52,55.39,55.41,417322.0,47.1455,47.1965,47.0859,47.103,417322.0
2017-07-26 12:00:00,55.41,55.47,55.41,55.47,293529.0,47.103,47.154,47.103,47.154,293529.0
2017-07-26 12:30:00,55.47,55.52,55.45,55.47,71127.0,47.154,47.1965,47.137,47.154,71127.0
2017-07-26 13:00:00,55.47,55.48,55.39,55.4,82749.0,47.154,47.1625,47.0859,47.0945,82749.0
2017-07-26 13:30:00,55.4,55.44,55.38,55.4,164345.0,47.0945,47.1285,47.0774,47.0945,164345.0
2017-07-26 14:00:00,55.4,55.51,55.39,55.5,203271.0,47.0945,47.188,47.0859,47.1795,203271.0
2017-07-26 14:30:00,55.5,55.51,55.39,55.4,118331.0,47.1795,47.188,47.0859,47.0945,118331.0
2017-07-26 15:00:00,55.4,55.48,55.37,55.45,209334.0,47.0945,47.1625,47.0689,47.137,209334.0
2017-07-26 15:30:00,55.45,55.46,55.38,55.44,1023025.0,47.137,47.1455,47.0774,47.1285,1023025.0
2017-07-27 09:30:00,55.52,55.62,55.35,55.38,506277.0,47.1965,47.2815,47.0519,47.0774,506277.0
2017-07-27 10:00:00,55.37,55.48,55.33,55.42,121446.0,47.0689,47.1625,47.0349,47.1115,121446.0
2017-07-27 10:30:00,55.42,55.46,55.36,55.44,143672.0,47.1115,47.1455,47.0604,47.1285,143672.0
2017-07-27 11:00:00,55.44,55.45,55.3,55.32,193659.0,47.1285,47.137,47.0094,47.0264,193659.0
2017-07-27 11:30:00,55.31,55.46,55.31,55.45,173818.0,47.0179,47.1455,47.0179,47.137,173818.0
2017-07-27 12:00:00,55.45,55.46,55.39,55.44,132218.0,47.137,47.1455,47.0859,47.1285,132218.0
2017-07-27 12:30:00,55.44,55.45,55.24,55.25,302066.0,47.1285,47.137,46.9584,46.9669,302066.0
2017-07-27 13:00:00,55.25,55.27,55.04,55.09,463080.0,46.9669,46.9839,46.7884,46.8309,463080.0
2017-07-27 13:30:00,55.09,55.23,55.0,55.21,407445.0,46.8309,46.9499,46.7544,46.9329,407445.0
2017-07-27 14:00:00,55.2,55.32,55.19,55.28,134573.0,46.9244,47.0264,46.9159,46.9924,134573.0
2017-07-27 14:30:00,55.29,55.33,55.18,55.25,139248.0,47.0009,47.0349,46.9074,46.9669,139248.0
2017-07-27 15:00:00,55.25,55.25,55.17,55.21,178653.0,46.9669,46.9669,46.8989,46.9329,178653.0
2017-07-27 15:30:00,55.21,55.28,55.16,55.27,700598.0,46.9329,46.9924,46.8904,46.9839,700598.0
2017-07-28 09:30:00,55.31,55.48,55.18,55.25,532550.0,47.0179,47.1625,46.9074,46.9669,532550.0
2017-07-28 10:00:00,55.23,55.27,55.11,55.19,306883.0,46.9499,46.9839,46.8479,46.9159,306883.0
2017-07-28 10:30:00,55.19,55.26,55.03,55.08,640010.0,46.9159,46.9754,46.7799,46.8224,640010.0
2017-07-28 11:00:00,55.08,55.13,54.9,54.91,447347.0,46.8224,46.8649,46.6694,46.6779,447347.0
2017-07-28 11:30:00,54.91,55.0,54.9,54.93,157217.0,46.6779,46.7544,46.6694,46.6949,157217.0
2017-07-28 12:00:00,54.93,54.95,54.86,54.89,119075.0,46.6949,46.7119,46.6354,46.6609,119075.0
2017-07-28 12:30:00,54.89,54.93,54.85,54.88,166129.0,46.6609,46.6949,46.6269,46.6524,166129.0
2017-07-28 13:00:00,54.88,54.92,54.86,54.91,214659.0,46.6524,46.6864,46.6354,46.6779,214659.0
2017-07-28 13:30:00,54.91,54.94,54.86,54.87,73822.0,46.6779,46.7034,46.6354,46.6439,73822.0
2017-07-28 14:00:00,54.88,54.98,54.87,54.97,139859.0,46.6524,46.7374,46.6439,46.7289,139859.0
2017-07-28 14:30:00,54.97,55.01,54.95,54.97,114209.0,46.7289,46.7629,46.7119,46.7289,114209.0
2017-07-28 15:00:00,54.97,55.05,54.97,55.0,364491.0,46.7289,46.7969,46.7289,46.7544,364491.0
2017-07-28 15:30:00,55.0,55.07,54.99,55.05,861873.0,46.7544,46.8139,46.7459,46.7969,861873.0
2017-07-31 09:30:00,55.18,55.25,54.95,54.96,415613.0,46.9074,46.9669,46.7119,46.7204,415613.0
2017-07-31 10:00:00,54.96,54.99,54.87,54.91,797993.0,46.7204,46.7459,46.6439,46.6779,797993.0
2017-07-31 10:30:00,54.92,54.94,54.81,54.86,340637.0,46.6864,46.7034,46.5929,46.6354,340637.0
2017-07-31 11:00:00,54.86,54.94,54.8,54.91,281920.0,46.6354,46.7034,46.5844,46.6779,281920.0
2017-07-31 11:30:00,54.92,54.92,54.84,54.86,106862.0,46.6864,46.6864,46.6184,46.6354,106862.0
2017-07-31 12:00:00,54.85,54.86,54.79,54.8,112927.0,46.6269,46.6354,46.5759,46.5844,112927.0
2017-07-31 12:30:00,54.8,54.81,54.73,54.81,106197.0,46.5844,46.5929,46.5249,46.5929,106197.0
2017-07-31 13:00:00,54.81,54.83,54.73,54.78,88576.0,46.5929,46.6099,46.5249,46.5674,88576.0
2017-07-31 13:30:00,54.78,54.85,54.78,54.8,107048.0,46.5674,46.6269,46.5674,46.5844,107048.0
2017-07-31 14:00:00,54.8,54.82,54.77,54.8,125837.0,46.5844,46.6014,46.5589,46.5844,125837.0
2017-07-31 14:30:00,54.81,54.82,54.69,54.71,176109.0,46.5929,46.6014,46.4909,46.5079,176109.0
2017-07-31 15:00:00,54.71,54.73,54.67,54.7,249174.0,46.5079,46.5249,46.4739,46.4994,249174.0
2017-07-31 15:30:00,54.7,54.74,54.6,54.63,1296934.0,46.4994,46.5334,46.4144,46.4399,1296934.0
2017-08-01 09:30:00,54.87,54.87,54.46,54.59,1017492.0,46.6439,46.6439,46.2954,46.4059,1017492.0
2017-08-01 10:00:00,54.59,54.67,54.58,54.65,455024.0,46.4059,46.4739,46.3974,46.4569,455024.0
2017-08-01 10:30:00,54.65,54.66,54.56,54.61,511564.0,46.4569,46.4654,46.3804,46.4229,511564.0
2017-08-01 11:00:00,54.62,54.62,54.41,54.42,488656.0,46.4314,46.4314,46.2529,46.2614,488656.0
2017-08-01 11:30:00,54.43,54.57,54.42,54.57,338480.0,46.2699,46.3889,46.2614,46.3889,338480.0
2017-08-01 12:00:00,54.57,54.59,54.49,54.55,1299279.0,46.3889,46.4059,46.3209,46.3719,1299279.0
2017-08-01 12:30:00,54.56,54.6,54.55,54.58,449733.0,46.3804,46.4144,46.3719,46.3974,449733.0
2017-08-01 13:00:00,54.58,54.65,54.57,54.61,316768.0,46.3974,46.4569,46.3889,46.4229,316768.0
2017-08-01 13:30:00,54.61,54.62,54.56,54.59,333332.0,46.4229,46.4314,46.3804,46.4059,333332.0
2017-08-01 14:00:00,54.6,54.62,54.53,54.6,242005.0,46.4144,46.4314,46.3549,46.4144,242005.0
2017-08-01 14:30:00,54.61,54.7,54.6,54.68,315056.0,46.4229,46.4994,46.4144,46.4824,315056.0
2017-08-01 15:00:00,54.68,54.7,54.65,54.69,410843.0,46.4824,46.4994,46.4569,46.4909,410843.0
2017-08-01 15:30:00,54.69,54.75,54.66,54.67,2394159.0,46.4909,46.5419,46.4654,46.4739,2394159.0
2017-08-02 09:30:00,54.52,54.66,54.47,54.6,516875.0,46.3464,46.4654,46.3039,46.4144,516875.0
2017-08-02 10:00:00,54.6,54.63,54.35,54.36,165524.0,46.4144,46.4399,46.2019,46.2104,165524.0
2017-08-02 10:30:00,54.36,54.37,54.28,54.34,327261.0,46.2104,46.2189,46.1424,46.1934,327261.0
2017-08-02 11:00:00,54.34,54.63,54.34,54.63,204477.0,46.1934,46.4399,46.1934,46.4399,204477.0
2017-08-02 11:30:00,54.63,54.67,54.59,54.65,149328.0,46.4399,46.4739,46.4059,46.4569,149328.0
2017-08-02 12:00:00,54.64,54.66,54.59,54.59,106358.0,46.4484,46.4654,46.4059,46.4059,106358.0
2017-08-02 12:30:00,54.59,54.62,54.56,54.6,156210.0,46.4059,46.4314,46.3804,46.4144,156210.0
2017-08-02 13:00:00,54.6,54.69,54.58,54.68,101107.0,46.4144,46.4909,46.3974,46.4824,101107.0
2017-08-02 13:30:00,54.67,54.71,54.64,54.66,205734.0,46.4739,46.5079,46.4484,46.4654,205734.0
2017-08-02 14:00:00,54.67,54.75,54.66,54.72,142107.0,46.4739,46.5419,46.4654,46.5164,142107.0
2017-08-02 14:30:00,54.72,54.8,54.71,54.79,118994.0,46.5164,46.5844,46.5079,46.5759,118994.0
2017-08-02 15:00:00,54.78,54.81,54.69,54.7,171089.0,46.5674,46.5929,46.4909,46.4994,171089.0
2017-08-02 15:30:00,54.69,54.75,54.67,54.73,720488.0,46.4909,46.5419,46.4739,46.5249,720488.0
2017-08-03 09:30:00,54.91,54.91,54.56,54.58,483157.0,46.6779,46.6779,46.3804,46.3974,483157.0
2017-08-03 10:00:00,54.58,54.67,54.55,54.62,162176.0,46.3974,46.4739,46.3719,46.4314,162176.0
2017-08-03 10:30:00,54.62,54.66,54.56,54.58,155237.0,46.4314,46.4654,46.3804,46.3974,155237.0
2017-08-03 11:00:00,54.57,54.6,54.48,54.48,283271.0,46.3889,46.4144,46.3124,46.3124,283271.0
2017-08-03 11:30:00,54.48,54.5,54.42,54.43,224984.0,46.3124,46.3294,46.2614,46.2699,224984.0
2017-08-03 12:00:00,54.42,54.43,54.37,54.41,97696.0,46.2614,46.2699,46.2189,46.2529,97696.0
2017-08-03 12:30:00,54.41,54.44,54.38,54.39,118448.0,46.2529,46.2784,46.2274,46.2359,118448.0
2017-08-03 13:00:00,54.4,54.43,54.34,54.36,99211.0,46.2444,46.2699,46.1934,46.2104,99211.0
2017-08-03 13:30:00,54.36,54.42,54.35,54.4,205275.0,46.2104,46.2614,46.2019,46.2444,205275.0
2017-08-03 14:00:00,54.41,54.44,54.38,54.43,131708.0,46.2529,46.2784,46.2274,46.2699,131708.0
2017-08-03 14:30:00,54.42,54.45,54.31,54.33,89381.0,46.2614,46.2869,46.1679,46.1849,89381.0
2017-08-03 15:00:00,54.33,54.35,54.31,54.33,234634.0,46.1849,46.2019,46.1679,46.1849,234634.0
2017-08-03 15:30:00,54.33,54.35,54.26,54.35,1023431.0,46.1849,46.2019,46.1254,46.2019,1023431.0
2017-08-04 09:30:00,54.48,54.6,54.45,54.56,320618.0,46.3124,46.4144,46.2869,46.3804,320618.0
2017-08-04 10:00:00,54.56,54.56,54.47,54.52,215714.0,46.3804,46.3804,46.3039,46.3464,215714.0
2017-08-04 10:30:00,54.53,54.63,54.51,54.58,132351.0,46.3549,46.4399,46.3379,46.3974,132351.0
2017-08-04 11:00:00,54.57,54.61,54.52,54.54,284432.0,46.3889,46.4229,46.3464,46.3634,284432.0
2017-08-04 11:30:00,54.54,54.63,54.53,54.57,160309.0,46.3634,46.4399,46.3549,46.3889,160309.0
2017-08-04 12:00:00,54.58,54.58,54.54,54.56,49483.0,46.3974,46.3974,46.3634,46.3804,49483.0
2017-08-04 12:30:00,54.57,54.64,54.56,54.59,63614.0,46.3889,46.4484,46.3804,46.4059,63614.0
2017-08-04 13:00:00,54.59,54.63,54.58,54.62,58926.0,46.4059,46.4399,46.3974,46.4314,58926.0
2017-08-04 13:30:00,54.61,54.62,54.57,54.58,59755.0,46.4229,46.4314,46.3889,46.3974,59755.0
2017-08-04 14:00:00,54.58,54.61,54.54,54.6,102481.0,46.3974,46.4229,46.3634,46.4144,102481.0
2017-08-04 14:30:00,54.59,54.61,54.56,54.57,64865.0,46.4059,46.4229,46.3804,46.3889,64865.0
2017-08-04 15:00:00,54.56,54.61,54.56,54.57,110498.0,46.3804,46.4229,46.3804,46.3889,110498.0
2017-08-04 15:30:00,54.57,54.62,54.54,54.59,729923.0,46.3889,46.4314,46.3634,46.4059,729923.0
2017-08-07 09:30:00,54.66,54.81,54.64,54.66,367285.0,46.4654,46.5929,46.4484,46.4654,367285.0
2017-08-07 10:00:00,54.65,54.67,54.57,54.6,228623.0,46.4569,46.4739,46.3889,46.4144,228623.0
2017-08-07 10:30:00,54.61,54.65,54.6,54.62,117269.0,46.4229,46.4569,46.4144,46.4314,117269.0
2017-08-07 11:00:00,54.62,54.67,54.6,54.63,70861.0,46.4314,46.4739,46.4144,46.4399,70861.0
2017-08-07 11:30:00,54.62,54.68,54.6,54.66,61660.0,46.4314,46.4824,46.4144,46.4654,61660.0
2017-08-07 12:00:00,54.65,54.68,54.63,54.66,39135.0,46.4569,46.4824,46.4399,46.4654,39135.0
2017-08-07 12:30:00,54.66,54.73,54.65,54.73,44947.0,46.4654,46.5249,46.4569,46.5249,44947.0
2017-08-07 13:00:00,54.73,54.74,54.65,54.66,45695.0,46.5249,46.5334,46.4569,46.4654,45695.0
2017-08-07 13:30:00,54.67,54.7,54.65,54.66,78549.0,46.4739,46.4994,46.4569,46.4654,78549.0
2017-08-07 14:00:00,54.66,54.67,54.63,54.64,74506.0,46.4654,46.4739,46.4399,46.4484,74506.0
2017-08-07 14:30:00,54.64,54.65,54.6,54.62,100078.0,46.4484,46.4569,46.4144,46.4314,100078.0
2017-08-07 15:00:00,54.63,54.66,54.62,54.65,223799.0,46.4399,46.4654,46.4314,46.4569,223799.0
2017-08-07 15:30:00,54.65,54.66,54.6,54.62,566463.0,46.4569,46.4654,46.4144,46.4314,566463.0
2017-08-08 09:30:00,54.5,54.55,54.4,54.47,476122.0,46.3294,46.3719,46.2444,46.3039,476122.0
2017-08-08 10:00:00,54.46,54.46,54.33,54.35,224842.0,46.2954,46.2954,46.1849,46.2019,224842.0
2017-08-08 10:30:00,54.35,54.43,54.28,54.43,282314.0,46.2019,46.2699,46.1424,46.2699,282314.0
2017-08-08 11:00:00,54.43,54.53,54.43,54.48,107738.0,46.2699,46.3549,46.2699,46.3124,107738.0
2017-08-08 11:30:00,54.47,54.53,54.46,54.53,289637.0,46.3039,46.3549,46.2954,46.3549,289637.0
2017-08-08 12:00:00,54.54,54.55,54.44,54.44,108244.0,46.3634,46.3719,46.2784,46.2784,108244.0
2017-08-08 12:30:00,54.44,54.45,54.28,54.3,264160.0,46.2784,46.2869,46.1424,46.1594,264160.0
2017-08-08 13:00:00,54.3,54.35,54.27,54.29,138424.0,46.1594,46.2019,46.1339,46.1509,138424.0
2017-08-08 13:30:00,54.29,54.36,54.27,54.31,253003.0,46.1509,46.2104,46.1339,46.1679,253003.0
2017-08-08 14:00:00,54.3,54.3,54.21,54.25,85727.0,46.1594,46.1594,46.0829,46.1169,85727.0
2017-08-08 14:30:00,54.25,54.28,54.23,54.23,74039.0,46.1169,46.1424,46.0999,46.0999,74039.0
2017-08-08 15:00:00,54.24,54.25,54.07,54.11,417618.0,46.1084,46.1169,45.9638,45.9978,417618.0
2017-08-08 15:30:00,54.12,54.18,54.06,54.16,1139842.0,46.0063,46.0574,45.9553,46.0404,1139842.0
2017-08-09 09:30:00,54.14,54.3,54.1,54.2,524403.0,46.0233,46.1594,45.9893,46.0744,524403.0
2017-08-09 10:00:00,54.2,54.22,54.12,54.17,249750.0,46.0744,46.0914,46.0063,46.0489,249750.0
2017-08-09 10:30:00,54.16,54.2,54.09,54.17,87682.0,46.0404,46.0744,45.9808,46.0489,87682.0
2017-08-09 11:00:00,54.16,54.18,54.05,54.08,84825.0,46.0404,46.0574,45.9468,45.9723,84825.0
2017-08-09 11:30:00,54.08,54.18,54.05,54.18,178709.0,45.9723,46.0574,45.9468,46.0574,178709.0
2017-08-09 12:00:00,54.17,54.18,54.13,54.13,127495.0,46.0489,46.0574,46.0148,46.0148,127495.0
2017-08-09 12:30:00,54.13,54.14,54.09,54.1,90969.0,46.0148,46.0233,45.9808,45.9893,90969.0
2017-08-09 13:00:00,54.1,54.17,54.09,54.17,79661.0,45.9893,46.0489,45.9808,46.0489,79661.0
2017-08-09 13:30:00,54.18,54.23,54.12,54.15,107871.0,46.0574,46.0999,46.0063,46.0319,107871.0
2017-08-09 14:00:00,54.15,54.16,54.05,54.11,167971.0,46.0319,46.0404,45.9468,45.9978,167971.0
2017-08-09 14:30:00,54.11,54.12,54.07,54.12,455809.0,45.9978,46.0063,45.9638,46.0063,455809.0
2017-08-09 15:00:00,54.11,54.22,54.08,54.19,717321.0,45.9978,46.0914,45.9723,46.0659,717321.0
2017-08-09 15:30:00,54.19,54.27,54.13,54.25,442614.0,46.0659,46.1339,46.0148,46.1169,442614.0
2017-08-10 09:30:00,54.03,54.12,53.95,53.96,557698.0,45.9298,46.0063,45.8618,45.8703,557698.0
2017-08-10 10:00:00,53.97,53.97,53.75,53.89,746032.0,45.8788,45.8788,45.6918,45.8108,746032.0
2017-08-10 10:30:00,53.9,53.95,53.83,53.9,168016.0,45.8193,45.8618,45.7598,45.8193,168016.0
2017-08-10 11:00:00,53.89,53.94,53.8,53.88,144040.0,45.8108,45.8533,45.7343,45.8023,144040.0
2017-08-10 11:30:00,53.88,53.89,53.76,53.78,256388.0,45.8023,45.8108,45.7003,45.7173,256388.0
2017-08-10 12:00:00,53.78,53.78,53.62,53.66,345961.0,45.7173,45.7173,45.5813,45.6153,345961.0
2017-08-10 12:30:00,53.65,53.67,53.57,53.65,253771.0,45.6068,45.6238,45.5388,45.6068,253771.0
2017-08-10 13:00:00,53.64,53.7,53.63,53.69,142633.0,45.5983,45.6493,45.5898,45.6408,142633.0
2017-08-10 13:30:00,53.69,53.69,53.61,53.64,148758.0,45.6408,45.6408,45.5728,45.5983,148758.0
2017-08-10 14:00:00,53.64,53.77,53.59,53.73,182925.0,45.5983,45.7088,45.5558,45.6748,182925.0
2017-08-10 14:30:00,53.73,53.83,53.7,53.72,268361.0,45.6748,45.7598,45.6493,45.6663,268361.0
2017-08-10 15:00:00,53.72,53.75,53.6,53.66,441393.0,45.6663,45.6918,45.5643,45.6153,441393.0
2017-08-10 15:30:00,53.66,53.69,53.56,53.59,1787727.0,45.6153,45.6408,45.5303,45.5558,1787727.0
2017-08-11 09:30:00,53.45,53.63,53.41,53.55,513213.0,45.4368,45.5898,45.4028,45.5218,513213.0
2017-08-11 10:00:00,53.55,53.67,53.54,53.63,196608.0,45.5218,45.6238,45.5133,45.5898,196608.0
2017-08-11 10:30:00,53.64,53.68,53.61,53.65,164070.0,45.5983,45.6323,45.5728,45.6068,164070.0
2017-08-11 11:00:00,53.65,53.65,53.51,53.52,211116.0,45.6068,45.6068,45.4878,45.4963,211116.0
2017-08-11 11:30:00,53.53,53.65,53.53,53.61,133531.0,45.5048,45.6068,45.5048,45.5728,133531.0
2017-08-11 12:00:00,53.62,53.66,53.58,53.61,302491.0,45.5813,45.6153,45.5473,45.5728,302491.0
2017-08-11 12:30:00,53.61,53.66,53.57,53.57,122197.0,45.5728,45.6153,45.5388,45.5388,122197.0
2017-08-11 13:00:00,53.58,53.65,53.56,53.59,64655.0,45.5473,45.6068,45.5303,45.5558,64655.0
2017-08-11 13:30:00,53.6,53.6,53.54,53.55,56952.0,45.5643,45.5643,45.5133,45.5218,56952.0
2017-08-11 14:00:00,53.55,53.6,53.51,53.52,175838.0,45.5218,45.5643,45.4878,45.4963,175838.0
2017-08-11 14:30:00,53.52,53.53,53.44,53.47,199233.0,45.4963,45.5048,45.4283,45.4538,199233.0
2017-08-11 15:00:00,53.47,53.56,53.47,53.52,137930.0,45.4538,45.5303,45.4538,45.4963,137930.0
2017-08-11 15:30:00,53.52,53.61,53.45,53.5,1027162.0,45.4963,45.5728,45.4368,45.4793,1027162.0
2017-08-14 09:30:00,53.76,53.92,53.76,53.84,659717.0,45.7003,45.8363,45.7003,45.7683,659717.0
2017-08-14 10:00:00,53.85,53.93,53.83,53.9,446274.0,45.7768,45.8448,45.7598,45.8193,446274.0
2017-08-14 10:30:00,53.9,54.02,53.9,54.01,238453.0,45.8193,45.9213,45.8193,45.9128,238453.0
2017-08-14 11:00:00,54.02,54.07,53.96,54.02,143086.0,45.9213,45.9638,45.8703,45.9213,143086.0
2017-08-14 11:30:00,54.02,54.06,53.99,54.02,107343.0,45.9213,45.9553,45.8958,45.9213,107343.0
2017-08-14 12:00:00,54.02,54.05,54.01,54.02,220277.0,45.9213,45.9468,45.9128,45.9213,220277.0
2017-08-14 12:30:00,54.01,54.05,54.0,54.01,94523.0,45.9128,45.9468,45.9043,45.9128,94523.0
2017-08-14 13:00:00,54.0,54.02,53.96,53.97,79378.0,45.9043,45.9213,45.8703,45.8788,79378.0
2017-08-14 13:30:00,53.97,53.99,53.93,53.96,121998.0,45.8788,45.8958,45.8448,45.8703,121998.0
2017-08-14 14:00:00,53.96,53.99,53.93,53.96,150359.0,45.8703,45.8958,45.8448,45.8703,150359.0
2017-08-14 14:30:00,53.96,54.03,53.93,53.96,163955.0,45.8703,45.9298,45.8448,45.8703,163955.0
2017-08-14 15:00:00,53.97,54.03,53.93,54.02,140176.0,45.8788,45.9298,45.8448,45.9213,140176.0
2017-08-14 15:30:00,54.02,54.04,53.97,53.98,810063.0,45.9213,45.9383,45.8788,45.8873,810063.0
2017-08-15 09:30:00,54.02,54.05,53.83,54.02,254899.0,45.9213,45.9468,45.7598,45.9213,254899.0
2017-08-15 10:00:00,54.02,54.04,53.95,54.0,73981.0,45.9213,45.9383,45.8618,45.9043,73981.0
2017-08-15 10:30:00,54.0,54.02,53.96,53.96,93640.0,45.9043,45.9213,45.8703,45.8703,93640.0
2017-08-15 11:00:00,53.96,54.0,53.94,54.0,84518.0,45.8703,45.9043,45.8533,45.9043,84518.0
2017-08-15 11:30:00,54.0,54.01,53.9,53.91,338946.0,45.9043,45.9128,45.8193,45.8278,338946.0
2017-08-15 12:00:00,53.9,53.98,53.89,53.96,68242.0,45.8193,45.8873,45.8108,45.8703,68242.0
2017-08-15 12:30:00,53.96,53.96,53.92,53.95,34505.0,45.8703,45.8703,45.8363,45.8618,34505.0
2017-08-15 13:00:00,53.95,53.95,53.85,53.87,55992.0,45.8618,45.8618,45.7768,45.7938,55992.0
2017-08-15 13:30:00,53.87,53.94,53.86,53.93,85733.0,45.7938,45.8533,45.7853,45.8448,85733.0
2017-08-15 14:00:00,53.93,53.98,53.91,53.97,74086.0,45.8448,45.8873,45.8278,45.8788,74086.0
2017-08-15 14:30:00,53.97,54.0,53.92,53.96,82471.0,45.8788,45.9043,45.8363,45.8703,82471.0
2017-08-15 15:00:00,53.96,54.06,53.95,54.05,103749.0,45.8703,45.9553,45.8618,45.9468,103749.0
2017-08-15 15:30:00,54.05,54.09,54.01,54.02,512810.0,45.9468,45.9808,45.9128,45.9213,512810.0
2017-08-16 09:30:00,54.17,54.4,54.16,54.37,487864.0,46.0489,46.2444,46.0404,46.2189,487864.0
2017-08-16 10:00:00,54.37,54.44,54.32,54.43,373492.0,46.2189,46.2784,46.1764,46.2699,373492.0
2017-08-16 10:30:00,54.43,54.48,54.38,54.47,252992.0,46.2699,46.3124,46.2274,46.3039,252992.0
2017-08-16 11:00:00,54.47,54.48,54.34,54.36,132952.0,46.3039,46.3124,46.1934,46.2104,132952.0
2017-08-16 11:30:00,54.37,54.44,54.36,54.44,104734.0,46.2189,46.2784,46.2104,46.2784,104734.0
2017-08-16 12:00:00,54.44,54.46,54.41,54.43,208744.0,46.2784,46.2954,46.2529,46.2699,208744.0
2017-08-16 12:30:00,54.43,54.47,54.41,54.43,72547.0,46.2699,46.3039,46.2529,46.2699,72547.0
2017-08-16 13:00:00,54.43,54.45,54.35,54.37,171248.0,46.2699,46.2869,46.2019,46.2189,171248.0
2017-08-16 13:30:00,54.36,54.4,54.34,54.4,163805.0,46.2104,46.2444,46.1934,46.2444,163805.0
2017-08-16 14:00:00,54.41,54.52,54.39,54.41,372332.0,46.2529,46.3464,46.2359,46.2529,372332.0
2017-08-16 14:30:00,54.42,54.46,54.39,54.45,220472.0,46.2614,46.2954,46.2359,46.2869,220472.0
2017-08-16 15:00:00,54.46,54.48,54.4,54.44,101112.0,46.2954,46.3124,46.2444,46.2784,101112.0
2017-08-16 15:30:00,54.44,54.52,54.41,54.51,1588205.0,46.2784,46.3464,46.2529,46.3379,1588205.0
2017-08-17 09:30:00,54.34,54.43,54.29,54.32,277225.0,46.1934,46.2699,46.1509,46.1764,277225.0
2017-08-17 10:00:00,54.32,54.33,54.14,54.19,600519.0,46.1764,46.1849,46.0233,46.0659,600519.0
2017-08-17 10:30:00,54.19,54.28,54.15,54.22,269039.0,46.0659,46.1424,46.0319,46.0914,269039.0
2017-08-17 11:00:00,54.23,54.31,54.21,54.23,173913.0,46.0999,46.1679,46.0829,46.0999,173913.0
2017-08-17 11:30:00,54.23,54.27,54.17,54.18,97347.0,46.0999,46.1339,46.0489,46.0574,97347.0
2017-08-17 12:00:00,54.19,54.22,54.11,54.13,143357.0,46.0659,46.0914,45.9978,46.0148,143357.0
2017-08-17 12:30:00,54.14,54.14,53.97,54.0,110702.0,46.0233,46.0233,45.8788,45.9043,110702.0
2017-08-17 13:00:00,54.01,54.04,53.96,53.98,104515.0,45.9128,45.9383,45.8703,45.8873,104515.0
2017-08-17 13:30:00,53.98,54.02,53.94,53.97,165586.0,45.8873,45.9213,45.8533,45.8788,165586.0
2017-08-17 14:00:00,53.98,53.99,53.86,53.96,276348.0,45.8873,45.8958,45.7853,45.8703,276348.0
2017-08-17 14:30:00,53.96,53.96,53.86,53.92,230192.0,45.8703,45.8703,45.7853,45.8363,230192.0
2017-08-17 15:00:00,53.93,53.93,53.78,53.79,431216.0,45.8448,45.8448,45.7173,45.7258,431216.0
2017-08-17 15:30:00,53.79,53.85,53.69,53.7,1214515.0,45.7258,45.7768,45.6408,45.6493,1214515.0
2017-08-18 09:30:00,53.5,53.69,53.5,53.52,470525.0,45.4793,45.6408,45.4793,45.4963,470525.0
2017-08-18 10:00:00,53.52,53.59,53.49,53.51,303552.0,45.4963,45.5558,45.4708,45.4878,303552.0
2017-08-18 10:30:00,53.5,53.61,53.47,53.58,125791.0,45.4793,45.5728,45.4538,45.5473,125791.0
2017-08-18 11:00:00,53.58,53.76,53.57,53.75,191518.0,45.5473,45.7003,45.5388,45.6918,191518.0
2017-08-18 11:30:00,53.75,53.85,53.72,53.84,141799.0,45.6918,45.7768,45.6663,45.7683,141799.0
2017-08-18 12:00:00,53.84,53.86,53.73,53.8,348293.0,45.7683,45.7853,45.6748,45.7343,348293.0
2017-08-18 12:30:00,53.79,53.95,53.79,53.83,256970.0,45.7258,45.8618,45.7258,45.7598,256970.0
2017-08-18 13:00:00,53.83,53.85,53.76,53.78,151235.0,45.7598,45.7768,45.7003,45.7173,151235.0
2017-08-18 13:30:00,53.78,53.8,53.68,53.68,102611.0,45.7173,45.7343,45.6323,45.6323,102611.0
2017-08-18 14:00:00,53.68,53.8,53.68,53.78,229966.0,45.6323,45.7343,45.6323,45.7173,229966.0
2017-08-18 14:30:00,53.78,53.81,53.76,53.78,113513.0,45.7173,45.7428,45.7003,45.7173,113513.0
2017-08-18 15:00:00,53.78,53.83,53.74,53.75,278459.0,45.7173,45.7598,45.6833,45.6918,278459.0
2017-08-18 15:30:00,53.75,53.82,53.71,53.72,827332.0,45.6918,45.7513,45.6578,45.6663,827332.0
2017-08-21 09:30:00,53.8,53.87,53.64,53.7,243661.0,45.7343,45.7938,45.5983,45.6493,243661.0
2017-08-21 10:00:00,53.7,53.77,53.63,53.75,699124.0,45.6493,45.7088,45.5898,45.6918,699124.0
2017-08-21 10:30:00,53.74,53.87,53.74,53.87,136458.0,45.6833,45.7938,45.6833,45.7938,136458.0
2017-08-21 11:00:00,53.88,53.89,53.8,53.82,93136.0,45.8023,45.8108,45.7343,45.7513,93136.0
2017-08-21 11:30:00,53.82,53.89,53.8,53.83,136695.0,45.7513,45.8108,45.7343,45.7598,136695.0
2017-08-21 12:00:00,53.83,53.9,53.82,53.89,89775.0,45.7598,45.8193,45.7513,45.8108,89775.0
2017-08-21 12:30:00,53.89,53.91,53.81,53.83,66691.0,45.8108,45.8278,45.7428,45.7598,66691.0
2017-08-21 13:00:00,53.83,53.84,53.81,53.81,61315.0,45.7598,45.7683,45.7428,45.7428,61315.0
2017-08-21 13:30:00,53.81,53.82,53.75,53.77,109390.0,45.7428,45.7513,45.6918,45.7088,109390.0
2017-08-21 14:00:00,53.77,53.79,53.69,53.71,76014.0,45.7088,45.7258,45.6408,45.6578,76014.0
2017-08-21 14:30:00,53.71,53.76,53.68,53.73,81199.0,45.6578,45.7003,45.6323,45.6748,81199.0
2017-08-21 15:00:00,53.73,53.84,53.71,53.83,155585.0,45.6748,45.7683,45.6578,45.7598,155585.0
2017-08-21 15:30:00,53.83,53.85,53.78,53.78,563940.0,45.7598,45.7768,45.7173,45.7173,563940.0
2017-08-22 09:30:00,53.91,54.29,53.91,54.25,132856.0,45.8278,46.1509,45.8278,46.1169,132856.0
2017-08-22 10:00:00,54.25,54.34,54.22,54.3,136474.0,46.1169,46.1934,46.0914,46.1594,136474.0
2017-08-22 10:30:00,54.3,54.35,54.29,54.35,370808.0,46.1594,46.2019,46.1509,46.2019,370808.0
2017-08-22 11:00:00,54.35,54.35,54.22,54.3,147193.0,46.2019,46.2019,46.0914,46.1594,147193.0
2017-08-22 11:30:00,54.3,54.4,54.3,54.37,215471.0,46.1594,46.2444,46.1594,46.2189,215471.0
2017-08-22 12:00:00,54.37,54.39,54.33,54.36,143752.0,46.2189,46.2359,46.1849,46.2104,143752.0
2017-08-22 12:30:00,54.37,54.37,54.33,54.36,123975.0,46.2189,46.2189,46.1849,46.2104,123975.0
2017-08-22 13:00:00,54.37,54.39,54.34,54.35,102223.0,46.2189,46.2359,46.1934,46.2019,102223.0
2017-08-22 13:30:00,54.35,54.37,54.29,54.34,90908.0,46.2019,46.2189,46.1509,46.1934,90908.0
2017-08-22 14:00:00,54.33,54.41,54.3,54.39,160869.0,46.1849,46.2529,46.1594,46.2359,160869.0
2017-08-22 14:30:00,54.4,54.44,54.36,54.41,172106.0,46.2444,46.2784,46.2104,46.2529,172106.0
2017-08-22 15:00:00,54.41,54.45,54.4,54.44,161059.0,46.2529,46.2869,46.2444,46.2784,161059.0
2017-08-22 15:30:00,54.44,54.46,54.41,54.43,986409.0,46.2784,46.2954,46.2529,46.2699,986409.0
2017-08-23 09:30:00,54.22,54.4,54.16,54.4,323680.0,46.0914,46.2444,46.0404,46.2444,323680.0
2017-08-23 10:00:00,54.4,54.54,54.35,54.47,113189.0,46.2444,46.3634,46.2019,46.3039,113189.0
2017-08-23 10:30:00,54.47,54.52,54.42,54.43,75088.0,46.3039,46.3464,46.2614,46.2699,75088.0
2017-08-23 11:00:00,54.43,54.51,54.41,54.51,141026.0,46.2699,46.3379,46.2529,46.3379,141026.0
2017-08-23 11:30:00,54.5,54.51,54.45,54.46,155288.0,46.3294,46.3379,46.2869,46.2954,155288.0
2017-08-23 12:00:00,54.46,54.5,54.42,54.48,147353.0,46.2954,46.3294,46.2614,46.3124,147353.0
2017-08-23 12:30:00,54.48,54.49,54.38,54.38,114120.0,46.3124,46.3209,46.2274,46.2274,114120.0
2017-08-23 13:00:00,54.38,54.44,54.37,54.4,93991.0,46.2274,46.2784,46.2189,46.2444,93991.0
2017-08-23 13:30:00,54.41,54.41,54.31,54.33,100995.0,46.2529,46.2529,46.1679,46.1849,100995.0
2017-08-23 14:00:00,54.34,54.39,54.31,54.33,88494.0,46.1934,46.2359,46.1679,46.1849,88494.0
2017-08-23 14:30:00,54.32,54.37,54.32,54.34,135904.0,46.1764,46.2189,46.1764,46.1934,135904.0
2017-08-23 15:00:00,54.34,54.39,54.32,54.37,341074.0,46.1934,46.2359,46.1764,46.2189,341074.0
2017-08-23 15:30:00,54.37,54.4,54.33,54.34,1614121.0,46.2189,46.2444,46.1849,46.1934,1614121.0
2017-08-24 09:30:00,54.35,54.45,54.22,54.22,173846.0,46.2019,46.2869,46.0914,46.0914,173846.0
2017-08-24 10:00:00,54.22,54.37,54.19,54.36,152996.0,46.0914,46.2189,46.0659,46.2104,152996.0
2017-08-24 10:30:00,54.36,54.37,54.28,54.31,100573.0,46.2104,46.2189,46.1424,46.1679,100573.0
2017-08-24 11:00:00,54.32,54.35,54.25,54.29,140933.0,46.1764,46.2019,46.1169,46.1509,140933.0
2017-08-24 11:30:00,54.28,54.39,54.24,54.39,123820.0,46.1424,46.2359,46.1084,46.2359,123820.0
2017-08-24 12:00:00,54.39,54.4,54.34,54.37,134518.0,46.2359,46.2444,46.1934,46.2189,134518.0
2017-08-24 12:30:00,54.37,54.4,54.34,54.35,116337.0,46.2189,46.2444,46.1934,46.2019,116337.0
2017-08-24 13:00:00,54.35,54.44,54.34,54.39,82228.0,46.2019,46.2784,46.1934,46.2359,82228.0
2017-08-24 13:30:00,54.39,54.41,54.35,54.36,139547.0,46.2359,46.2529,46.2019,46.2104,139547.0
2017-08-24 14:00:00,54.36,54.38,54.31,54.35,131220.0,46.2104,46.2274,46.1679,46.2019,131220.0
2017-08-24 14:30:00,54.34,54.38,54.32,54.36,125615.0,46.1934,46.2274,46.1764,46.2104,125615.0
2017-08-24 15:00:00,54.36,54.39,54.3,54.37,326340.0,46.2104,46.2359,46.1594,46.2189,326340.0
2017-08-24 15:30:00,54.37,54.38,54.25,54.27,746748.0,46.2189,46.2274,46.1169,46.1339,746748.0
2017-08-25 09:30:00,54.46,54.49,54.31,54.33,243182.0,46.2954,46.3209,46.1679,46.1849,243182.0
2017-08-25 10:00:00,54.34,54.48,54.32,54.41,210108.0,46.1934,46.3124,46.1764,46.2529,210108.0
2017-08-25 10:30:00,54.41,54.43,54.35,54.39,329623.0,46.2529,46.2699,46.2019,46.2359,329623.0
2017-08-25 11:00:00,54.39,54.4,54.32,54.38,209832.0,46.2359,46.2444,46.1764,46.2274,209832.0
2017-08-25 11:30:00,54.38,54.44,54.34,54.4,109132.0,46.2274,46.2784,46.1934,46.2444,109132.0
2017-08-25 12:00:00,54.41,54.45,54.38,54.41,109096.0,46.2529,46.2869,46.2274,46.2529,109096.0
2017-08-25 12:30:00,54.41,54.44,54.39,54.41,104537.0,46.2529,46.2784,46.2359,46.2529,104537.0
2017-08-25 13:00:00,54.41,54.46,54.41,54.45,97868.0,46.2529,46.2954,46.2529,46.2869,97868.0
2017-08-25 13:30:00,54.45,54.47,54.43,54.45,91054.0,46.2869,46.3039,46.2699,46.2869,91054.0
2017-08-25 14:00:00,54.46,54.51,54.44,54.49,175364.0,46.2954,46.3379,46.2784,46.3209,175364.0
2017-08-25 14:30:00,54.48,54.51,54.48,54.48,99763.0,46.3124,46.3379,46.3124,46.3124,99763.0
2017-08-25 15:00:00,54.48,54.55,54.46,54.53,260463.0,46.3124,46.3719,46.2954,46.3549,260463.0
2017-08-25 15:30:00,54.53,54.53,54.4,54.41,575566.0,46.3549,46.3549,46.2444,46.2529,575566.0
2017-08-28 09:30:00,54.63,54.63,54.4,54.41,191686.0,46.4399,46.4399,46.2444,46.2529,191686.0
2017-08-28 10:00:00,54.41,54.43,54.3,54.3,126688.0,46.2529,46.2699,46.1594,46.1594,126688.0
2017-08-28 10:30:00,54.3,54.38,54.28,54.36,114140.0,46.1594,46.2274,46.1424,46.2104,114140.0
2017-08-28 11:00:00,54.36,54.47,54.35,54.45,188260.0,46.2104,46.3039,46.2019,46.2869,188260.0
2017-08-28 11:30:00,54.45,54.47,54.39,54.43,85153.0,46.2869,46.3039,46.2359,46.2699,85153.0
2017-08-28 12:00:00,54.43,54.44,54.36,54.38,89066.0,46.2699,46.2784,46.2104,46.2274,89066.0
2017-08-28 12:30:00,54.37,54.38,54.34,54.35,191612.0,46.2189,46.2274,46.1934,46.2019,191612.0
2017-08-28 13:00:00,54.35,54.39,54.35,54.37,131520.0,46.2019,46.2359,46.2019,46.2189,131520.0
2017-08-28 13:30:00,54.37,54.39,54.35,54.38,123698.0,46.2189,46.2359,46.2019,46.2274,123698.0
2017-08-28 14:00:00,54.38,54.47,54.37,54.43,106537.0,46.2274,46.3039,46.2189,46.2699,106537.0
2017-08-28 14:30:00,54.43,54.48,54.42,54.46,103337.0,46.2699,46.3124,46.2614,46.2954,103337.0
2017-08-28 15:00:00,54.46,54.5,54.46,54.48,114691.0,46.2954,46.3294,46.2954,46.3124,114691.0
2017-08-28 15:30:00,54.49,54.54,54.46,54.53,409731.0,46.3209,46.3634,46.2954,46.3549,409731.0
2017-08-29 09:30:00,54.32,54.32,54.07,54.16,572928.0,46.1764,46.1764,45.9638,46.0404,572928.0
2017-08-29 10:00:00,54.16,54.18,54.03,54.1,126217.0,46.0404,46.0574,45.9298,45.9893,126217.0
2017-08-29 10:30:00,54.1,54.17,54.07,54.14,209156.0,45.9893,46.0489,45.9638,46.0233,209156.0
2017-08-29 11:00:00,54.15,54.17,54.09,54.12,171795.0,46.0319,46.0489,45.9808,46.0063,171795.0
2017-08-29 11:30:00,54.11,54.15,54.09,54.11,78305.0,45.9978,46.0319,45.9808,45.9978,78305.0
2017-08-29 12:00:00,54.11,54.16,54.09,54.15,62857.0,45.9978,46.0404,45.9808,46.0319,62857.0
2017-08-29 12:30:00,54.16,54.27,54.15,54.24,93744.0,46.0404,46.1339,46.0319,46.1084,93744.0
2017-08-29 13:00:00,54.25,54.27,54.19,54.22,213374.0,46.1169,46.1339,46.0659,46.0914,213374.0
2017-08-29 13:30:00,54.23,54.27,54.18,54.2,182285.0,46.0999,46.1339,46.0574,46.0744,182285.0
2017-08-29 14:00:00,54.19,54.22,54.19,54.22,91062.0,46.0659,46.0914,46.0659,46.0914,91062.0
2017-08-29 14:30:00,54.21,54.26,54.21,54.23,146302.0,46.0829,46.1254,46.0829,46.0999,146302.0
2017-08-29 15:00:00,54.23,54.25,54.21,54.23,142443.0,46.0999,46.1169,46.0829,46.0999,142443.0
2017-08-29 15:30:00,54.23,54.27,54.21,54.23,714141.0,46.0999,46.1339,46.0829,46.0999,714141.0
2017-08-30 09:30:00,54.21,54.29,54.05,54.28,372317.0,46.0829,46.1509,45.9468,46.1424,372317.0
2017-08-30 10:00:00,54.28,54.42,54.26,54.38,705652.0,46.1424,46.2614,46.1254,46.2274,705652.0
2017-08-30 10:30:00,54.39,54.46,54.38,54.46,90435.0,46.2359,46.2954,46.2274,46.2954,90435.0
2017-08-30 11:00:00,54.45,54.45,54.36,54.44,81615.0,46.2869,46.2869,46.2104,46.2784,81615.0
2017-08-30 11:30:00,54.44,54.51,54.4,54.51,226630.0,46.2784,46.3379,46.2444,46.3379,226630.0
2017-08-30 12:00:00,54.51,54.57,54.48,54.57,88204.0,46.3379,46.3889,46.3124,46.3889,88204.0
2017-08-30 12:30:00,54.57,54.6,54.54,54.59,93283.0,46.3889,46.4144,46.3634,46.4059,93283.0
2017-08-30 13:00:00,54.59,54.68,54.58,54.66,135855.0,46.4059,46.4824,46.3974,46.4654,135855.0
2017-08-30 13:30:00,54.66,54.68,54.62,54.66,129678.0,46.4654,46.4824,46.4314,46.4654,129678.0
2017-08-30 14:00:00,54.66,54.67,54.61,54.66,102591.0,46.4654,46.4739,46.4229,46.4654,102591.0
2017-08-30 14:30:00,54.66,54.71,54.63,54.7,89297.0,46.4654,46.5079,46.4399,46.4994,89297.0
2017-08-30 15:00:00,54.69,54.7,54.62,54.64,208584.0,46.4909,46.4994,46.4314,46.4484,208584.0
2017-08-30 15:30:00,54.65,54.66,54.55,54.64,1521383.0,46.4569,46.4654,46.3719,46.4484,1521383.0
2017-08-31 09:30:00,54.9,54.98,54.85,54.9,348005.0,46.6694,46.7374,46.6269,46.6694,348005.0
2017-08-31 10:00:00,54.91,54.96,54.9,54.94,314266.0,46.6779,46.7204,46.6694,46.7034,314266.0
2017-08-31 10:30:00,54.94,54.96,54.87,54.95,292508.0,46.7034,46.7204,46.6439,46.7119,292508.0
2017-08-31 11:00:00,54.94,54.94,54.87,54.91,129246.0,46.7034,46.7034,46.6439,46.6779,129246.0
2017-08-31 11:30:00,54.9,54.96,54.88,54.95,139287.0,46.6694,46.7204,46.6524,46.7119,139287.0
2017-08-31 12:00:00,54.95,54.98,54.92,54.97,101140.0,46.7119,46.7374,46.6864,46.7289,101140.0
2017-08-31 12:30:00,54.96,55.0,54.94,54.98,180077.0,46.7204,46.7544,46.7034,46.7374,180077.0
2017-08-31 13:00:00,54.98,55.03,54.96,55.0,129368.0,46.7374,46.7799,46.7204,46.7544,129368.0
2017-08-31 13:30:00,54.99,55.05,54.98,55.02,120102.0,46.7459,46.7969,46.7374,46.7714,120102.0
2017-08-31 14:00:00,55.02,55.07,54.98,55.06,243534.0,46.7714,46.8139,46.7374,46.8054,243534.0
2017-08-31 14:30:00,55.06,55.15,55.05,55.14,147438.0,46.8054,46.8819,46.7969,46.8734,147438.0
2017-08-31 15:00:00,55.14,55.18,55.11,55.13,359274.0,46.8734,46.9074,46.8479,46.8649,359274.0
2017-08-31 15:30:00,55.12,55.19,55.02,55.07,1641470.0,46.8564,46.9159,46.7714,46.8139,1641470.0
2017-09-01 09:30:00,55.26,55.36,55.12,55.32,422286.0,46.9754,47.0604,46.8564,47.0264,422286.0
2017-09-01 10:00:00,55.33,55.35,55.24,55.27,339737.0,47.0349,47.0519,46.9584,46.9839,339737.0
2017-09-01 10:30:00,55.27,55.34,55.26,55.3,413597.0,46.9839,47.0434,46.9754,47.0094,413597.0
2017-09-01 11:00:00,55.3,55.31,55.2,55.21,324235.0,47.0094,47.0179,46.9244,46.9329,324235.0
2017-09-01 11:30:00,55.21,55.32,55.18,55.32,183719.0,46.9329,47.0264,46.9074,47.0264,183719.0
2017-09-01 12:00:00,55.32,55.37,55.31,55.36,223547.0,47.0264,47.0689,47.0179,47.0604,223547.0
2017-09-01 12:30:00,55.37,55.37,55.32,55.34,274859.0,47.0689,47.0689,47.0264,47.0434,274859.0
2017-09-01 13:00:00,55.35,55.39,55.34,55.39,235916.0,47.0519,47.0859,47.0434,47.0859,235916.0
2017-09-01 13:30:00,55.39,55.43,55.38,55.4,411003.0,47.0859,47.12,47.0774,47.0945,411003.0
2017-09-01 14:00:00,55.39,55.44,55.39,55.41,296075.0,47.0859,47.1285,47.0859,47.103,296075.0
2017-09-01 14:30:00,55.41,55.47,55.4,55.47,199423.0,47.103,47.154,47.0945,47.154,199423.0
2017-09-01 15:00:00,55.46,55.49,55.44,55.44,285164.0,47.1455,47.171,47.1285,47.1285,285164.0
2017-09-01 15:30:00,55.44,55.48,55.4,55.44,1258201.0,47.1285,47.1625,47.0945,47.1285,1258201.0
2017-09-05 09:30:00,55.48,55.62,55.36,55.37,563367.0,47.1625,47.2815,47.0604,47.0689,563367.0
2017-09-05 10:00:00,55.37,55.39,55.25,55.28,566944.0,47.0689,47.0859,46.9669,46.9924,566944.0
2017-09-05 10:30:00,55.26,55.36,55.22,55.27,475657.0,46.9754,47.0604,46.9414,46.9839,475657.0
2017-09-05 11:00:00,55.26,55.3,55.19,55.25,350386.0,46.9754,47.0094,46.9159,46.9669,350386.0
2017-09-05 11:30:00,55.24,55.27,55.12,55.17,189329.0,46.9584,46.9839,46.8564,46.8989,189329.0
2017-09-05 12:00:00,55.17,55.17,54.97,55.03,412642.0,46.8989,46.8989,46.7289,46.7799,412642.0
2017-09-05 12:30:00,55.03,55.03,54.89,54.93,310717.0,46.7799,46.7799,46.6609,46.6949,310717.0
2017-09-05 13:00:00,54.92,54.92,54.81,54.88,210843.0,46.6864,46.6864,46.5929,46.6524,210843.0
2017-09-05 13:30:00,54.87,54.96,54.82,54.94,283344.0,46.6439,46.7204,46.6014,46.7034,283344.0
2017-09-05 14:00:00,54.94,55.01,54.91,54.94,472653.0,46.7034,46.7629,46.6779,46.7034,472653.0
2017-09-05 14:30:00,54.94,54.97,54.84,54.87,259914.0,46.7034,46.7289,46.6184,46.6439,259914.0
2017-09-05 15:00:00,54.87,54.9,54.79,54.87,555841.0,46.6439,46.6694,46.5759,46.6439,555841.0
2017-09-05 15:30:00,54.86,54.88,54.74,54.78,1766394.0,46.6354,46.6524,46.5334,46.5674,1766394.0
2017-09-06 09:30:00,54.85,54.95,54.77,54.83,1167770.0,46.6269,46.7119,46.5589,46.6099,1167770.0
2017-09-06 10:00:00,54.83,54.93,54.72,54.75,923600.0,46.6099,46.6949,46.5164,46.5419,923600.0
2017-09-06 10:30:00,54.76,54.8,54.66,54.72,338715.0,46.5504,46.5844,46.4654,46.5164,338715.0
2017-09-06 11:00:00,54.73,54.73,54.6,54.61,267071.0,46.5249,46.5249,46.4144,46.4229,267071.0
2017-09-06 11:30:00,54.61,54.61,54.53,54.57,224489.0,46.4229,46.4229,46.3549,46.3889,224489.0
2017-09-06 12:00:00,54.57,54.67,54.57,54.67,365648.0,46.3889,46.4739,46.3889,46.4739,365648.0
2017-09-06 12:30:00,54.66,54.79,54.65,54.71,141250.0,46.4654,46.5759,46.4569,46.5079,141250.0
2017-09-06 13:00:00,54.7,54.81,54.69,54.78,251630.0,46.4994,46.5929,46.4909,46.5674,251630.0
2017-09-06 13:30:00,54.77,54.81,54.75,54.78,198780.0,46.5589,46.5929,46.5419,46.5674,198780.0
2017-09-06 14:00:00,54.78,54.85,54.77,54.82,117721.0,46.5674,46.6269,46.5589,46.6014,117721.0
2017-09-06 14:30:00,54.81,54.96,54.81,54.96,170835.0,46.5929,46.7204,46.5929,46.7204,170835.0
2017-09-06 15:00:00,54.96,55.01,54.91,55.0,314951.0,46.7204,46.7629,46.6779,46.7544,314951.0
2017-09-06 15:30:00,55.0,55.02,54.92,54.94,1058763.0,46.7544,46.7714,46.6864,46.7034,1058763.0
2017-09-07 09:30:00,55.01,55.04,54.72,54.77,840053.0,46.7629,46.7884,46.5164,46.5589,840053.0
2017-09-07 10:00:00,54.78,54.81,54.68,54.77,477604.0,46.5674,46.5929,46.4824,46.5589,477604.0
2017-09-07 10:30:00,54.77,54.9,54.75,54.84,303601.0,46.5589,46.6694,46.5419,46.6184,303601.0
2017-09-07 11:00:00,54.84,54.88,54.8,54.81,195113.0,46.6184,46.6524,46.5844,46.5929,195113.0
2017-09-07 11:30:00,54.8,54.88,54.78,54.83,177740.0,46.5844,46.6524,46.5674,46.6099,177740.0
2017-09-07 12:00:00,54.83,54.87,54.81,54.83,183456.0,46.6099,46.6439,46.5929,46.6099,183456.0
2017-09-07 12:30:00,54.83,54.96,54.81,54.95,224044.0,46.6099,46.7204,46.5929,46.7119,224044.0
2017-09-07 13:00:00,54.95,54.96,54.91,54.95,169663.0,46.7119,46.7204,46.6779,46.7119,169663.0
2017-09-07 13:30:00,54.95,54.96,54.91,54.96,151190.0,46.7119,46.7204,46.6779,46.7204,151190.0
2017-09-07 14:00:00,54.96,55.02,54.95,54.99,239081.0,46.7204,46.7714,46.7119,46.7459,239081.0
2017-09-07 14:30:00,55.0,55.04,54.99,55.02,216990.0,46.7544,46.7884,46.7459,46.7714,216990.0
2017-09-07 15:00:00,55.02,55.06,54.99,55.02,271422.0,46.7714,46.8054,46.7459,46.7714,271422.0
2017-09-07 15:30:00,55.01,55.03,54.99,55.03,708665.0,46.7629,46.7799,46.7459,46.7799,708665.0
2017-09-08 09:30:00,54.99,55.07,54.76,54.88,275151.0,46.7459,46.8139,46.5504,46.6524,275151.0
2017-09-08 10:00:00,54.87,54.93,54.84,54.89,199192.0,46.6439,46.6949,46.6184,46.6609,199192.0
2017-09-08 10:30:00,54.88,54.91,54.85,54.89,162429.0,46.6524,46.6779,46.6269,46.6609,162429.0
2017-09-08 11:00:00,54.9,54.96,54.88,54.93,167000.0,46.6694,46.7204,46.6524,46.6949,167000.0
2017-09-08 11:30:00,54.94,54.95,54.89,54.9,95763.0,46.7034,46.7119,46.6609,46.6694,95763.0
2017-09-08 12:00:00,54.89,54.97,54.89,54.97,112181.0,46.6609,46.7289,46.6609,46.7289,112181.0
2017-09-08 12:30:00,54.97,55.01,54.95,55.0,154041.0,46.7289,46.7629,46.7119,46.7544,154041.0
2017-09-08 13:00:00,55.0,55.01,54.97,54.98,129996.0,46.7544,46.7629,46.7289,46.7374,129996.0
2017-09-08 13:30:00,54.99,55.01,54.96,55.0,204623.0,46.7459,46.7629,46.7204,46.7544,204623.0
2017-09-08 14:00:00,55.0,55.04,54.99,55.01,107339.0,46.7544,46.7884,46.7459,46.7629,107339.0
2017-09-08 14:30:00,55.01,55.03,54.98,55.03,94864.0,46.7629,46.7799,46.7374,46.7799,94864.0
2017-09-08 15:00:00,55.03,55.05,54.98,55.0,153092.0,46.7799,46.7969,46.7374,46.7544,153092.0
2017-09-08 15:30:00,55.0,55.04,54.96,55.0,731392.0,46.7544,46.7884,46.7204,46.7544,731392.0
2017-09-11 09:30:00,55.31,55.62,55.21,55.55,547714.0,47.0179,47.2815,46.9329,47.222,547714.0
2017-09-11 10:00:00,55.54,55.61,55.5,55.53,170638.0,47.2135,47.273,47.1795,47.205,170638.0
2017-09-11 10:30:00,55.54,55.63,55.53,55.62,174954.0,47.2135,47.29,47.205,47.2815,174954.0
2017-09-11 11:00:00,55.61,55.74,55.56,55.73,391298.0,47.273,47.3835,47.2305,47.375,391298.0
2017-09-11 11:30:00,55.73,55.77,55.69,55.73,197072.0,47.375,47.409,47.341,47.375,197072.0
2017-09-11 12:00:00,55.74,55.77,55.71,55.74,182657.0,47.3835,47.409,47.358,47.3835,182657.0
2017-09-11 12:30:00,55.74,55.78,55.71,55.76,217935.0,47.3835,47.4175,47.358,47.4005,217935.0
2017-09-11 13:00:00,55.76,55.85,55.74,55.85,142375.0,47.4005,47.477,47.3835,47.477,142375.0
2017-09-11 13:30:00,55.85,55.88,55.8,55.85,155333.0,47.477,47.5025,47.4345,47.477,155333.0
2017-09-11 14:00:00,55.85,55.87,55.8,55.8,140572.0,47.477,47.494,47.4345,47.4345,140572.0
2017-09-11 14:30:00,55.81,55.84,55.73,55.73,265541.0,47.443,47.4685,47.375,47.375,265541.0
2017-09-11 15:00:00,55.73,55.8,55.72,55.76,306441.0,47.375,47.4345,47.3665,47.4005,306441.0
2017-09-11 15:30:00,55.75,55.77,55.68,55.74,956915.0,47.392,47.409,47.3325,47.3835,956915.0
2017-09-12 09:30:00,55.98,56.39,55.97,56.37,938198.0,47.5875,47.936,47.579,47.919,938198.0
2017-09-12 10:00:00,56.37,56.39,56.11,56.14,295736.0,47.919,47.936,47.698,47.7235,295736.0
2017-09-12 10:30:00,56.13,56.16,56.02,56.02,655807.0,47.715,47.7405,47.6215,47.6215,655807.0
2017-09-12 11:00:00,56.02,56.04,55.97,56.02,660784.0,47.6215,47.6385,47.579,47.6215,660784.0
2017-09-12 11:30:00,56.03,56.09,56.02,56.03,286917.0,47.63,47.681,47.6215,47.63,286917.0
2017-09-12 12:00:00,56.03,56.12,55.99,56.1,308187.0,47.63,47.7065,47.596,47.6895,308187.0
2017-09-12 12:30:00,56.1,56.15,56.07,56.11,119316.0,47.6895,47.732,47.664,47.698,119316.0
2017-09-12 13:00:00,56.11,56.13,56.02,56.02,241646.0,47.698,47.715,47.6215,47.6215,241646.0
2017-09-12 13:30:00,56.02,56.06,55.99,56.02,409949.0,47.6215,47.6555,47.596,47.6215,409949.0
2017-09-12 14:00:00,56.02,56.14,56.0,56.14,540846.0,47.6215,47.7235,47.6045,47.7235,540846.0
2017-09-12 14:30:00,56.14,56.26,56.1,56.26,580589.0,47.7235,47.8255,47.6895,47.8255,580589.0
2017-09-12 15:00:00,56.26,56.26,56.15,56.16,295165.0,47.8255,47.8255,47.732,47.7405,295165.0
2017-09-12 15:30:00,56.16,56.24,56.14,56.19,910905.0,47.7405,47.8085,47.7235,47.766,910905.0
2017-09-13 09:30:00,56.21,56.23,55.92,55.95,347116.0,47.783,47.8,47.5365,47.562,347116.0
2017-09-13 10:00:00,55.95,56.04,55.9,56.04,252811.0,47.562,47.6385,47.5195,47.6385,252811.0
2017-09-13 10:30:00,56.05,56.06,55.93,55.93,335570.0,47.647,47.6555,47.545,47.545,335570.0
2017-09-13 11:00:00,55.94,56.04,55.93,56.01,123635.0,47.5535,47.6385,47.545,47.613,123635.0
2017-09-13 11:30:00,56.0,56.02,55.94,55.99,232770.0,47.6045,47.6215,47.5535,47.596,232770.0
2017-09-13 12:00:00,55.99,56.03,55.98,56.01,153645.0,47.596,47.63,47.5875,47.613,153645.0
2017-09-13 12:30:00,56.0,56.12,56.0,56.07,122521.0,47.6045,47.7065,47.6045,47.664,122521.0
2017-09-13 13:00:00,56.08,56.1,56.05,56.07,395276.0,47.6725,47.6895,47.647,47.664,395276.0
2017-09-13 13:30:00,56.06,56.11,56.04,56.09,369224.0,47.6555,47.698,47.6385,47.681,369224.0
2017-09-13 14:00:00,56.09,56.14,56.08,56.13,95969.0,47.681,47.7235,47.6725,47.715,95969.0
2017-09-13 14:30:00,56.14,56.16,56.12,56.15,548548.0,47.7235,47.7405,47.7065,47.732,548548.0
2017-09-13 15:00:00,56.15,56.16,56.12,56.14,181933.0,47.732,47.7405,47.7065,47.7235,181933.0
2017-09-13 15:30:00,56.15,56.2,56.13,56.16,949942.0,47.732,47.7745,47.715,47.7405,949942.0
2017-09-14 09:30:00,56.18,56.24,56.04,56.11,230471.0,47.7575,47.8085,47.6385,47.698,230471.0
2017-09-14 10:00:00,56.11,56.22,56.09,56.16,196521.0,47.698,47.7915,47.681,47.7405,196521.0
2017-09-14 10:30:00,56.16,56.27,56.16,56.16,360238.0,47.7405,47.834,47.7405,47.7405,360238.0
2017-09-14 11:00:00,56.17,56.22,56.14,56.22,148707.0,47.749,47.7915,47.7235,47.7915,148707.0
2017-09-14 11:30:00,56.22,56.29,56.19,56.25,113459.0,47.7915,47.851,47.766,47.817,113459.0
2017-09-14 12:00:00,56.26,56.3,56.23,56.29,154256.0,47.8255,47.8595,47.8,47.851,154256.0
2017-09-14 12:30:00,56.29,56.34,56.28,56.32,115534.0,47.851,47.8935,47.8425,47.8765,115534.0
2017-09-14 13:00:00,56.32,56.35,56.28,56.35,310198.0,47.8765,47.902,47.8425,47.902,310198.0
2017-09-14 13:30:00,56.34,56.39,56.34,56.36,159718.0,47.8935,47.936,47.8935,47.9105,159718.0
2017-09-14 14:00:00,56.37,56.42,56.36,56.4,225630.0,47.919,47.9615,47.9105,47.9445,225630.0
2017-09-14 14:30:00,56.4,56.46,56.39,56.41,166786.0,47.9445,47.9955,47.936,47.953,166786.0
2017-09-14 15:00:00,56.4,56.42,56.35,56.37,241563.0,47.9445,47.9615,47.902,47.919,241563.0
2017-09-14 15:30:00,56.36,56.4,56.33,56.38,1646896.0,47.9105,47.9445,47.885,47.9275,1646896.0
2017-09-15 09:30:00,56.03,56.17,55.98,56.08,508223.0,47.8864,48.0061,47.8437,47.9292,508223.0
2017-09-15 10:00:00,56.08,56.1,56.01,56.04,131681.0,47.9292,47.9463,47.8694,47.895,131681.0
2017-09-15 10:30:00,56.04,56.15,56.01,56.1,160985.0,47.895,47.989,47.8694,47.9463,160985.0
2017-09-15 11:00:00,56.09,56.13,56.06,56.12,182527.0,47.9377,47.9719,47.9121,47.9634,182527.0
2017-09-15 11:30:00,56.12,56.16,56.1,56.13,233668.0,47.9634,47.9976,47.9463,47.9719,233668.0
2017-09-15 12:00:00,56.14,56.15,56.08,56.09,125473.0,47.9805,47.989,47.9292,47.9377,125473.0
2017-09-15 12:30:00,56.08,56.09,55.98,55.98,620535.0,47.9292,47.9377,47.8437,47.8437,620535.0
2017-09-15 13:00:00,55.99,56.02,55.93,55.95,92991.0,47.8523,47.8779,47.801,47.8181,92991.0
2017-09-15 13:30:00,55.95,55.96,55.88,55.9,259590.0,47.8181,47.8266,47.7583,47.7753,259590.0
2017-09-15 14:00:00,55.9,55.95,55.89,55.94,100378.0,47.7753,47.8181,47.7668,47.8095,100378.0
2017-09-15 14:30:00,55.94,56.01,55.93,56.01,109706.0,47.8095,47.8694,47.801,47.8694,109706.0
2017-09-15 15:00:00,56.01,56.06,55.98,56.05,325701.0,47.8694,47.9121,47.8437,47.9035,325701.0
2017-09-15 15:30:00,56.04,56.07,56.01,56.05,1500892.0,47.895,47.9206,47.8694,47.9035,1500892.0
2017-09-18 09:30:00,56.18,56.44,56.08,56.32,523734.0,48.0146,48.2369,47.9292,48.1343,523734.0
2017-09-18 10:00:00,56.33,56.44,56.33,56.36,262769.0,48.1428,48.2369,48.1428,48.1685,262769.0
2017-09-18 10:30:00,56.36,56.38,56.3,56.36,152644.0,48.1685,48.1856,48.1172,48.1685,152644.0
2017-09-18 11:00:00,56.36,56.42,56.35,56.39,643431.0,48.1685,48.2198,48.1599,48.1941,643431.0
2017-09-18 11:30:00,56.39,56.39,56.35,56.35,317181.0,48.1941,48.1941,48.1599,48.1599,317181.0
2017-09-18 12:00:00,56.35,56.36,56.3,56.3,123191.0,48.1599,48.1685,48.1172,48.1172,123191.0
2017-09-18 12:30:00,56.3,56.35,56.3,56.33,134343.0,48.1172,48.1599,48.1172,48.1428,134343.0
2017-09-18 13:00:00,56.33,56.37,56.31,56.36,166543.0,48.1428,48.177,48.1258,48.1685,166543.0
2017-09-18 13:30:00,56.37,56.42,56.36,56.41,281471.0,48.177,48.2198,48.1685,48.2112,281471.0
2017-09-18 14:00:00,56.4,56.41,56.3,56.34,277484.0,48.2027,48.2112,48.1172,48.1514,277484.0
2017-09-18 14:30:00,56.33,56.37,56.32,56.36,149269.0,48.1428,48.177,48.1343,48.1685,149269.0
2017-09-18 15:00:00,56.35,56.4,56.35,56.39,248341.0,48.1599,48.2027,48.1599,48.1941,248341.0
2017-09-18 15:30:00,56.39,56.44,56.37,56.39,654480.0,48.1941,48.2369,48.177,48.1941,654480.0
2017-09-19 09:30:00,56.56,56.56,56.32,56.43,145687.0,48.3394,48.3394,48.1343,48.2283,145687.0
2017-09-19 10:00:00,56.43,56.52,56.42,56.46,293103.0,48.2283,48.3052,48.2198,48.254,293103.0
2017-09-19 10:30:00,56.46,56.49,56.42,56.45,199945.0,48.254,48.2796,48.2198,48.2454,199945.0
2017-09-19 11:00:00,56.44,56.47,56.39,56.45,104178.0,48.2369,48.2625,48.1941,48.2454,104178.0
2017-09-19 11:30:00,56.44,56.53,56.43,56.51,398942.0,48.2369,48.3138,48.2283,48.2967,398942.0
2017-09-19 12:00:00,56.5,56.54,56.47,56.53,96183.0,48.2881,48.3223,48.2625,48.3138,96183.0
2017-09-19 12:30:00,56.53,56.54,56.5,56.51,71256.0,48.3138,48.3223,48.2881,48.2967,71256.0
2017-09-19 13:00:00,56.51,56.58,56.51,56.56,91710.0,48.2967,48.3565,48.2967,48.3394,91710.0
2017-09-19 13:30:00,56.56,56.6,56.54,56.58,84406.0,48.3394,48.3736,48.3223,48.3565,84406.0
2017-09-19 14:00:00,56.58,56.58,56.54,56.56,127234.0,48.3565,48.3565,48.3223,48.3394,127234.0
2017-09-19 14:30:00,56.57,56.6,56.56,56.58,79929.0,48.348,48.3736,48.3394,48.3565,79929.0
2017-09-19 15:00:00,56.59,56.66,56.58,56.66,179478.0,48.3651,48.4249,48.3565,48.4249,179478.0
2017-09-19 15:30:00,56.66,56.7,56.63,56.67,623790.0,48.4249,48.4591,48.3992,48.4334,623790.0
2017-09-20 09:30:00,56.85,56.88,56.73,56.82,229301.0,48.5873,48.6129,48.4847,48.5616,229301.0
2017-09-20 10:00:00,56.82,56.85,56.72,56.82,114048.0,48.5616,48.5873,48.4762,48.5616,114048.0
2017-09-20 10:30:00,56.82,56.89,56.77,56.88,414055.0,48.5616,48.6215,48.5189,48.6129,414055.0
2017-09-20 11:00:00,56.88,56.94,56.85,56.9,156957.0,48.6129,48.6642,48.5873,48.63,156957.0
2017-09-20 11:30:00,56.9,56.94,56.88,56.93,366813.0,48.63,48.6642,48.6129,48.6556,366813.0
2017-09-20 12:00:00,56.93,56.99,56.91,56.91,124019.0,48.6556,48.7069,48.6385,48.6385,124019.0
2017-09-20 12:30:00,56.92,56.92,56.87,56.88,63650.0,48.6471,48.6471,48.6044,48.6129,63650.0
2017-09-20 13:00:00,56.88,56.89,56.83,56.86,83458.0,48.6129,48.6215,48.5702,48.5958,83458.0
2017-09-20 13:30:00,56.87,56.91,56.86,56.89,170249.0,48.6044,48.6385,48.5958,48.6215,170249.0
2017-09-20 14:00:00,56.88,56.88,56.56,56.67,204209.0,48.6129,48.6129,48.3394,48.4334,204209.0
2017-09-20 14:30:00,56.66,56.8,56.56,56.77,290024.0,48.4249,48.5445,48.3394,48.5189,290024.0
2017-09-20 15:00:00,56.76,56.83,56.74,56.83,155848.0,48.5103,48.5702,48.4933,48.5702,155848.0
2017-09-20 15:30:00,56.84,56.91,56.82,56.9,847621.0,48.5787,48.6385,48.5616,48.63,847621.0
2017-09-21 09:30:00,56.76,56.87,56.76,56.87,158245.0,48.5103,48.6044,48.5103,48.6044,158245.0
2017-09-21 10:00:00,56.87,56.93,56.78,56.83,133559.0,48.6044,48.6556,48.5274,48.5702,133559.0
2017-09-21 10:30:00,56.82,56.88,56.79,56.83,207160.0,48.5616,48.6129,48.536,48.5702,207160.0
2017-09-21 11:00:00,56.83,56.89,56.83,56.86,65203.0,48.5702,48.6215,48.5702,48.5958,65203.0
2017-09-21 11:30:00,56.86,56.94,56.85,56.91,89371.0,48.5958,48.6642,48.5873,48.6385,89371.0
2017-09-21 12:00:00,56.92,56.96,56.89,56.91,108484.0,48.6471,48.6813,48.6215,48.6385,108484.0
2017-09-21 12:30:00,56.91,56.94,56.86,56.88,78345.0,48.6385,48.6642,48.5958,48.6129,78345.0
2017-09-21 13:00:00,56.88,56.89,56.83,56.84,773596.0,48.6129,48.6215,48.5702,48.5787,773596.0
2017-09-21 13:30:00,56.84,56.88,56.81,56.86,104849.0,48.5787,48.6129,48.5531,48.5958,104849.0
2017-09-21 14:00:00,56.86,56.86,56.79,56.8,81964.0,48.5958,48.5958,48.536,48.5445,81964.0
2017-09-21 14:30:00,56.81,56.81,56.75,56.8,117067.0,48.5531,48.5531,48.5018,48.5445,117067.0
2017-09-21 15:00:00,56.81,56.84,56.78,56.8,72878.0,48.5531,48.5787,48.5274,48.5445,72878.0
2017-09-21 15:30:00,56.8,56.81,56.74,56.76,757633.0,48.5445,48.5531,48.4933,48.5103,757633.0
2017-09-22 09:30:00,56.65,56.73,56.48,56.51,710263.0,48.4163,48.4847,48.271,48.2967,710263.0
2017-09-22 10:00:00,56.51,56.62,56.51,56.61,85172.0,48.2967,48.3907,48.2967,48.3822,85172.0
2017-09-22 10:30:00,56.62,56.63,56.52,56.55,150882.0,48.3907,48.3992,48.3052,48.3309,150882.0
2017-09-22 11:00:00,56.56,56.59,56.51,56.53,63029.0,48.3394,48.3651,48.2967,48.3138,63029.0
2017-09-22 11:30:00,56.52,56.6,56.52,56.59,43225.0,48.3052,48.3736,48.3052,48.3651,43225.0
2017-09-22 12:00:00,56.59,56.61,56.57,56.59,49718.0,48.3651,48.3822,48.348,48.3651,49718.0
2017-09-22 12:30:00,56.58,56.58,56.54,56.55,23024.0,48.3565,48.3565,48.3223,48.3309,23024.0
2017-09-22 13:00:00,56.55,56.57,56.5,56.57,111034.0,48.3309,48.348,48.2881,48.348,111034.0
2017-09-22 13:30:00,56.56,56.6,56.52,56.53,144138.0,48.3394,48.3736,48.3052,48.3138,144138.0
2017-09-22 14:00:00,56.53,56.53,56.46,56.5,324812.0,48.3138,48.3138,48.254,48.2881,324812.0
2017-09-22 14:30:00,56.5,56.58,56.49,56.56,35438.0,48.2881,48.3565,48.2796,48.3394,35438.0
2017-09-22 15:00:00,56.57,56.57,56.55,56.55,54093.0,48.348,48.348,48.3309,48.3309,54093.0
2017-09-22 15:30:00,56.56,56.62,56.55,56.57,550012.0,48.3394,48.3907,48.3309,48.348,550012.0
2017-09-25 09:30:00,56.51,56.58,56.31,56.41,253721.0,48.2967,48.3565,48.1258,48.2112,253721.0
2017-09-25 10:00:00,56.41,56.53,56.4,56.47,361078.0,48.2112,48.3138,48.2027,48.2625,361078.0
2017-09-25 10:30:00,56.47,56.48,56.31,56.33,129304.0,48.2625,48.271,48.1258,48.1428,129304.0
2017-09-25 11:00:00,56.33,56.44,56.25,56.42,3263933.0,48.1428,48.2369,48.0745,48.2198,3263933.0
2017-09-25 11:30:00,56.42,56.42,56.32,56.33,129106.0,48.2198,48.2198,48.1343,48.1428,129106.0
2017-09-25 12:00:00,56.33,56.36,56.26,56.35,83341.0,48.1428,48.1685,48.083,48.1599,83341.0
2017-09-25 12:30:00,56.34,56.45,56.33,56.44,79425.0,48.1514,48.2454,48.1428,48.2369,79425.0
2017-09-25 13:00:00,56.44,56.49,56.43,56.47,132932.0,48.2369,48.2796,48.2283,48.2625,132932.0
2017-09-25 13:30:00,56.47,56.51,56.46,56.48,72797.0,48.2625,48.2967,48.254,48.271,72797.0
2017-09-25 14:00:00,56.48,56.51,56.46,56.47,92081.0,48.271,48.2967,48.254,48.2625,92081.0
2017-09-25 14:30:00,56.47,56.56,56.46,56.55,73274.0,48.2625,48.3394,48.254,48.3309,73274.0
2017-09-25 15:00:00,56.54,56.59,56.53,56.58,179724.0,48.3223,48.3651,48.3138,48.3565,179724.0
2017-09-25 15:30:00,56.57,56.65,56.56,56.64,487411.0,48.348,48.4163,48.3394,48.4078,487411.0
2017-09-26 09:30:00,56.7,56.77,56.63,56.76,342845.0,48.4591,48.5189,48.3992,48.5103,342845.0
2017-09-26 10:00:00,56.77,56.77,56.6,56.62,133748.0,48.5189,48.5189,48.3736,48.3907,133748.0
2017-09-26 10:30:00,56.62,56.65,56.52,56.56,101861.0,48.3907,48.4163,48.3052,48.3394,101861.0
2017-09-26 11:00:00,56.57,56.6,56.48,56.49,102444.0,48.348,48.3736,48.271,48.2796,102444.0
2017-09-26 11:30:00,56.5,56.58,56.47,56.54,95742.0,48.2881,48.3565,48.2625,48.3223,95742.0
2017-09-26 12:00:00,56.54,56.58,56.53,56.58,78975.0,48.3223,48.3565,48.3138,48.3565,78975.0
2017-09-26 12:30:00,56.58,56.59,56.48,56.51,129270.0,48.3565,48.3651,48.271,48.2967,129270.0
2017-09-26 13:00:00,56.51,56.58,56.5,56.56,142450.0,48.2967,48.3565,48.2881,48.3394,142450.0
2017-09-26 13:30:00,56.56,56.61,56.55,56.58,89367.0,48.3394,48.3822,48.3309,48.3565,89367.0
2017-09-26 14:00:00,56.58,56.58,56.51,56.52,84677.0,48.3565,48.3565,48.2967,48.3052,84677.0
2017-09-26 14:30:00,56.52,56.57,56.5,56.53,78046.0,48.3052,48.348,48.2881,48.3138,78046.0
2017-09-26 15:00:00,56.54,56.58,56.52,56.55,238211.0,48.3223,48.3565,48.3052,48.3309,238211.0
2017-09-26 15:30:00,56.55,56.55,56.38,56.41,862884.0,48.3309,48.3309,48.1856,48.2112,862884.0
2017-09-27 09:30:00,56.47,56.55,56.29,56.3,319804.0,48.2625,48.3309,48.1087,48.1172,319804.0
2017-09-27 10:00:00,56.29,56.32,56.21,56.24,240824.0,48.1087,48.1343,48.0403,48.0659,240824.0
2017-09-27 10:30:00,56.25,56.26,56.0,56.08,495495.0,48.0745,48.083,47.8608,47.9292,495495.0
2017-09-27 11:00:00,56.08,56.11,55.99,56.02,442686.0,47.9292,47.9548,47.8523,47.8779,442686.0
2017-09-27 11:30:00,56.02,56.18,56.01,56.12,102283.0,47.8779,48.0146,47.8694,47.9634,102283.0
2017-09-27 12:00:00,56.12,56.15,56.07,56.14,183146.0,47.9634,47.989,47.9206,47.9805,183146.0
2017-09-27 12:30:00,56.14,56.31,56.09,56.31,222613.0,47.9805,48.1258,47.9377,48.1258,222613.0
2017-09-27 13:00:00,56.31,56.31,56.27,56.28,133720.0,48.1258,48.1258,48.0916,48.1001,133720.0
2017-09-27 13:30:00,56.28,56.39,56.27,56.39,108360.0,48.1001,48.1941,48.0916,48.1941,108360.0
2017-09-27 14:00:00,56.39,56.54,56.39,56.47,152052.0,48.1941,48.3223,48.1941,48.2625,152052.0
2017-09-27 14:30:00,56.47,56.48,56.38,56.41,162472.0,48.2625,48.271,48.1856,48.2112,162472.0
2017-09-27 15:00:00,56.41,56.48,56.4,56.44,214272.0,48.2112,48.271,48.2027,48.2369,214272.0
2017-09-27 15:30:00,56.44,56.48,56.35,56.4,905129.0,48.2369,48.271,48.1599,48.2027,905129.0
2017-09-28 09:30:00,56.35,56.46,56.2,56.36,359198.0,48.1599,48.254,48.0317,48.1685,359198.0
2017-09-28 10:00:00,56.36,56.43,56.31,56.38,163755.0,48.1685,48.2283,48.1258,48.1856,163755.0
2017-09-28 10:30:00,56.37,56.49,56.35,56.49,156544.0,48.177,48.2796,48.1599,48.2796,156544.0
2017-09-28 11:00:00,56.49,56.67,56.47,56.66,165064.0,48.2796,48.4334,48.2625,48.4249,165064.0
2017-09-28 11:30:00,56.67,56.76,56.65,56.73,159065.0,48.4334,48.5103,48.4163,48.4847,159065.0
2017-09-28 12:00:00,56.72,56.81,56.7,56.78,144606.0,48.4762,48.5531,48.4591,48.5274,144606.0
2017-09-28 12:30:00,56.79,56.8,56.73,56.77,113783.0,48.536,48.5445,48.4847,48.5189,113783.0
2017-09-28 13:00:00,56.77,56.8,56.74,56.74,100916.0,48.5189,48.5445,48.4933,48.4933,100916.0
2017-09-28 13:30:00,56.75,56.76,56.69,56.7,77103.0,48.5018,48.5103,48.4505,48.4591,77103.0
2017-09-28 14:00:00,56.71,56.75,56.69,56.74,197109.0,48.4676,48.5018,48.4505,48.4933,197109.0
2017-09-28 14:30:00,56.73,56.76,56.69,56.69,73794.0,48.4847,48.5103,48.4505,48.4505,73794.0
2017-09-28 15:00:00,56.68,56.74,56.67,56.7,387977.0,48.442,48.4933,48.4334,48.4591,387977.0
2017-09-28 15:30:00,56.7,56.81,56.69,56.8,1212846.0,48.4591,48.5531,48.4505,48.5445,1212846.0
2017-09-29 09:30:00,56.76,56.8,56.53,56.57,297788.0,48.5103,48.5445,48.3138,48.348,297788.0
2017-09-29 10:00:00,56.57,56.82,56.57,56.8,442884.0,48.348,48.5616,48.348,48.5445,442884.0
2017-09-29 10:30:00,56.8,56.87,56.76,56.81,472443.0,48.5445,48.6044,48.5103,48.5531,472443.0
2017-09-29 11:00:00,56.82,56.83,56.76,56.82,144870.0,48.5616,48.5702,48.5103,48.5616,144870.0
2017-09-29 11:30:00,56.82,56.83,56.76,56.79,112840.0,48.5616,48.5702,48.5103,48.536,112840.0
2017-09-29 12:00:00,56.8,56.8,56.74,56.77,62136.0,48.5445,48.5445,48.4933,48.5189,62136.0
2017-09-29 12:30:00,56.78,56.78,56.71,56.74,109285.0,48.5274,48.5274,48.4676,48.4933,109285.0
2017-09-29 13:00:00,56.73,56.78,56.71,56.76,116598.0,48.4847,48.5274,48.4676,48.5103,116598.0
2017-09-29 13:30:00,56.76,56.8,56.75,56.76,293469.0,48.5103,48.5445,48.5018,48.5103,293469.0
2017-09-29 14:00:00,56.76,56.81,56.71,56.8,80825.0,48.5103,48.5531,48.4676,48.5445,80825.0
2017-09-29 14:30:00,56.79,56.84,56.73,56.82,110934.0,48.536,48.5787,48.4847,48.5616,110934.0
2017-09-29 15:00:00,56.82,56.88,56.81,56.82,160405.0,48.5616,48.6129,48.5531,48.5616,160405.0
2017-09-29 15:30:00,56.81,56.84,56.74,56.78,651690.0,48.5531,48.5787,48.4933,48.5274,651690.0
2017-10-02 09:30:00,56.73,56.93,56.71,56.9,642731.0,48.4847,48.6556,48.4676,48.63,642731.0
2017-10-02 10:00:00,56.9,57.03,56.8,56.98,270831.0,48.63,48.7411,48.5445,48.6984,270831.0
2017-10-02 10:30:00,56.98,56.99,56.89,56.93,292260.0,48.6984,48.7069,48.6215,48.6556,292260.0
2017-10-02 11:00:00,56.92,56.94,56.87,56.91,206263.0,48.6471,48.6642,48.6044,48.6385,206263.0
2017-10-02 11:30:00,56.9,57.05,56.9,57.03,502081.0,48.63,48.7582,48.63,48.7411,502081.0
2017-10-02 12:00:00,57.03,57.14,57.01,57.11,972714.0,48.7411,48.8351,48.724,48.8095,972714.0
2017-10-02 12:30:00,57.11,57.22,57.11,57.22,499578.0,48.8095,48.9035,48.8095,48.9035,499578.0
2017-10-02 13:00:00,57.22,57.27,57.17,57.26,633614.0,48.9035,48.9462,48.8608,48.9377,633614.0
2017-10-02 13:30:00,57.26,57.31,57.23,57.31,270964.0,48.9377,48.9804,48.912,48.9804,270964.0
2017-10-02 14:00:00,57.31,57.33,57.25,57.26,201176.0,48.9804,48.9975,48.9291,48.9377,201176.0
2017-10-02 14:30:00,57.25,57.32,57.24,57.32,271230.0,48.9291,48.989,48.9206,48.989,271230.0
2017-10-02 15:00:00,57.33,57.34,57.26,57.3,304885.0,48.9975,49.0061,48.9377,48.9719,304885.0
2017-10-02 15:30:00,57.3,57.42,57.28,57.41,1571013.0,48.9719,49.0744,48.9548,49.0659,1571013.0
2017-10-03 09:30:00,57.5,57.63,57.37,57.38,563145.0,49.1428,49.2539,49.0317,49.0402,563145.0
2017-10-03 10:00:00,57.38,57.48,57.33,57.45,173224.0,49.0402,49.1257,48.9975,49.1001,173224.0
2017-10-03 10:30:00,57.45,57.53,57.43,57.44,228309.0,49.1001,49.1684,49.083,49.0915,228309.0
2017-10-03 11:00:00,57.43,57.44,57.36,57.41,275795.0,49.083,49.0915,49.0231,49.0659,275795.0
2017-10-03 11:30:00,57.41,57.52,57.39,57.52,145788.0,49.0659,49.1599,49.0488,49.1599,145788.0
2017-10-03 12:00:00,57.51,57.53,57.46,57.48,143649.0,49.1513,49.1684,49.1086,49.1257,143649.0
2017-10-03 12:30:00,57.49,57.52,57.47,57.51,122929.0,49.1342,49.1599,49.1172,49.1513,122929.0
2017-10-03 13:00:00,57.51,57.53,57.48,57.52,56044.0,49.1513,49.1684,49.1257,49.1599,56044.0
2017-10-03 13:30:00,57.52,57.66,57.51,57.66,100893.0,49.1599,49.2795,49.1513,49.2795,100893.0
2017-10-03 14:00:00,57.65,57.69,57.62,57.66,177940.0,49.271,49.3052,49.2454,49.2795,177940.0
2017-10-03 14:30:00,57.66,57.68,57.58,57.59,183192.0,49.2795,49.2966,49.2112,49.2197,183192.0
2017-10-03 15:00:00,57.59,57.64,57.58,57.62,170877.0,49.2197,49.2624,49.2112,49.2454,170877.0
2017-10-03 15:30:00,57.62,57.68,57.62,57.68,886703.0,49.2454,49.2966,49.2454,49.2966,886703.0
2017-10-04 09:30:00,57.72,57.85,57.69,57.81,615171.0,49.3308,49.4419,49.3052,49.4077,615171.0
2017-10-04 10:00:00,57.81,57.81,57.72,57.73,396472.0,49.4077,49.4077,49.3308,49.3394,396472.0
2017-10-04 10:30:00,57.73,57.8,57.72,57.79,160149.0,49.3394,49.3992,49.3308,49.3906,160149.0
2017-10-04 11:00:00,57.79,57.8,57.72,57.79,132225.0,49.3906,49.3992,49.3308,49.3906,132225.0
2017-10-04 11:30:00,57.78,57.8,57.73,57.78,88120.0,49.3821,49.3992,49.3394,49.3821,88120.0
2017-10-04 12:00:00,57.77,57.8,57.72,57.75,131244.0,49.3736,49.3992,49.3308,49.3565,131244.0
2017-10-04 12:30:00,57.74,57.76,57.71,57.74,90838.0,49.3479,49.365,49.3223,49.3479,90838.0
2017-10-04 13:00:00,57.73,57.79,57.72,57.79,101208.0,49.3394,49.3906,49.3308,49.3906,101208.0
2017-10-04 13:30:00,57.79,57.8,57.72,57.74,104143.0,49.3906,49.3992,49.3308,49.3479,104143.0
2017-10-04 14:00:00,57.74,57.75,57.7,57.7,131316.0,49.3479,49.3565,49.3137,49.3137,131316.0
2017-10-04 14:30:00,57.71,57.73,57.68,57.71,404363.0,49.3223,49.3394,49.2966,49.3223,404363.0
2017-10-04 15:00:00,57.7,57.75,57.68,57.72,385630.0,49.3137,49.3565,49.2966,49.3308,385630.0
2017-10-04 15:30:00,57.71,57.72,57.64,57.67,680364.0,49.3223,49.3308,49.2624,49.2881,680364.0
2017-10-05 09:30:00,57.8,57.96,57.78,57.81,336374.0,49.3992,49.5359,49.3821,49.4077,336374.0
2017-10-05 10:00:00,57.82,57.82,57.72,57.76,194540.0,49.4163,49.4163,49.3308,49.365,194540.0
2017-10-05 10:30:00,57.76,57.82,57.75,57.8,143616.0,49.365,49.4163,49.3565,49.3992,143616.0
2017-10-05 11:00:00,57.8,57.82,57.76,57.81,119763.0,49.3992,49.4163,49.365,49.4077,119763.0
2017-10-05 11:30:00,57.81,57.89,57.8,57.88,137389.0,49.4077,49.4761,49.3992,49.4676,137389.0
2017-10-05 12:00:00,57.88,57.97,57.87,57.94,140225.0,49.4676,49.5445,49.459,49.5188,140225.0
2017-10-05 12:30:00,57.94,58.02,57.94,57.97,213116.0,49.5188,49.5872,49.5188,49.5445,213116.0
2017-10-05 13:00:00,57.97,57.99,57.9,57.91,127666.0,49.5445,49.5616,49.4847,49.4932,127666.0
2017-10-05 13:30:00,57.91,57.95,57.88,57.91,181880.0,49.4932,49.5274,49.4676,49.4932,181880.0
2017-10-05 14:00:00,57.91,57.94,57.89,57.93,80429.0,49.4932,49.5188,49.4761,49.5103,80429.0
2017-10-05 14:30:00,57.92,57.98,57.91,57.97,177202.0,49.5018,49.553,49.4932,49.5445,177202.0
2017-10-05 15:00:00,57.97,58.0,57.94,57.96,322963.0,49.5445,49.5701,49.5188,49.5359,322963.0
2017-10-05 15:30:00,57.95,58.02,57.94,58.02,1043447.0,49.5274,49.5872,49.5188,49.5872,1043447.0
2017-10-06 09:30:00,57.78,57.88,57.67,57.71,409788.0,49.3821,49.4676,49.2881,49.3223,409788.0
2017-10-06 10:00:00,57.7,57.93,57.68,57.89,227330.0,49.3137,49.5103,49.2966,49.4761,227330.0
2017-10-06 10:30:00,57.88,57.88,57.75,57.76,205156.0,49.4676,49.4676,49.3565,49.365,205156.0
2017-10-06 11:00:00,57.76,57.83,57.75,57.83,90001.0,49.365,49.4248,49.3565,49.4248,90001.0
2017-10-06 11:30:00,57.83,57.84,57.73,57.74,101507.0,49.4248,49.4334,49.3394,49.3479,101507.0
2017-10-06 12:00:00,57.73,57.78,57.72,57.76,105817.0,49.3394,49.3821,49.3308,49.365,105817.0
2017-10-06 12:30:00,57.77,57.81,57.76,57.8,93861.0,49.3736,49.4077,49.365,49.3992,93861.0
2017-10-06 13:00:00,57.8,57.83,57.76,57.8,88607.0,49.3992,49.4248,49.365,49.3992,88607.0
2017-10-06 13:30:00,57.8,57.82,57.76,57.76,66049.0,49.3992,49.4163,49.365,49.365,66049.0
2017-10-06 14:00:00,57.76,57.84,57.76,57.83,159941.0,49.365,49.4334,49.365,49.4248,159941.0
2017-10-06 14:30:00,57.83,57.89,57.81,57.88,95573.0,49.4248,49.4761,49.4077,49.4676,95573.0
2017-10-06 15:00:00,57.88,57.89,57.82,57.82,99788.0,49.4676,49.4761,49.4163,49.4163,99788.0
2017-10-06 15:30:00,57.83,57.92,57.82,57.91,547048.0,49.4248,49.5018,49.4163,49.4932,547048.0
2017-10-09 09:30:00,57.96,57.96,57.74,57.77,191448.0,49.5359,49.5359,49.3479,49.3736,191448.0
2017-10-09 10:00:00,57.77,57.8,57.7,57.77,91909.0,49.3736,49.3992,49.3137,49.3736,91909.0
2017-10-09 10:30:00,57.77,57.85,57.76,57.82,97693.0,49.3736,49.4419,49.365,49.4163,97693.0
2017-10-09 11:00:00,57.82,57.92,57.82,57.92,47748.0,49.4163,49.5018,49.4163,49.5018,47748.0
2017-10-09 11:30:00,57.92,57.96,57.89,57.91,118199.0,49.5018,49.5359,49.4761,49.4932,118199.0
2017-10-09 12:00:00,57.91,57.92,57.84,57.86,112772.0,49.4932,49.5018,49.4334,49.4505,112772.0
2017-10-09 12:30:00,57.87,57.92,57.86,57.88,61006.0,49.459,49.5018,49.4505,49.4676,61006.0
2017-10-09 13:00:00,57.89,57.95,57.88,57.95,44599.0,49.4761,49.5274,49.4676,49.5274,44599.0
2017-10-09 13:30:00,57.95,57.99,57.92,57.93,60505.0,49.5274,49.5616,49.5018,49.5103,60505.0
2017-10-09 14:00:00,57.93,57.96,57.88,57.88,63345.0,49.5103,49.5359,49.4676,49.4676,63345.0
2017-10-09 14:30:00,57.88,57.88,57.84,57.85,76090.0,49.4676,49.4676,49.4334,49.4419,76090.0
2017-10-09 15:00:00,57.84,57.88,57.8,57.88,200306.0,49.4334,49.4676,49.3992,49.4676,200306.0
2017-10-09 15:30:00,57.87,57.92,57.82,57.9,348359.0,49.459,49.5018,49.4163,49.4847,348359.0
2017-10-10 09:30:00,58.11,58.11,57.84,57.9,428906.0,49.6641,49.6641,49.4334,49.4847,428906.0
2017-10-10 10:00:00,57.9,57.9,57.73,57.84,319743.0,49.4847,49.4847,49.3394,49.4334,319743.0
2017-10-10 10:30:00,57.85,57.88,57.78,57.87,145677.0,49.4419,49.4676,49.3821,49.459,145677.0
2017-10-10 11:00:00,57.87,57.91,57.85,57.9,49198.0,49.459,49.4932,49.4419,49.4847,49198.0
2017-10-10 11:30:00,57.9,57.94,57.86,57.87,365800.0,49.4847,49.5188,49.4505,49.459,365800.0
2017-10-10 12:00:00,57.87,57.95,57.87,57.93,74786.0,49.459,49.5274,49.459,49.5103,74786.0
2017-10-10 12:30:00,57.93,57.96,57.89,57.91,90290.0,49.5103,49.5359,49.4761,49.4932,90290.0
2017-10-10 13:00:00,57.91,57.92,57.86,57.89,100057.0,49.4932,49.5018,49.4505,49.4761,100057.0
2017-10-10 13:30:00,57.89,57.95,57.88,57.89,65001.0,49.4761,49.5274,49.4676,49.4761,65001.0
2017-10-10 14:00:00,57.89,57.91,57.84,57.84,68626.0,49.4761,49.4932,49.4334,49.4334,68626.0
2017-10-10 14:30:00,57.84,57.9,57.84,57.87,47241.0,49.4334,49.4847,49.4334,49.459,47241.0
2017-10-10 15:00:00,57.87,57.89,57.85,57.86,101115.0,49.459,49.4761,49.4419,49.4505,101115.0
2017-10-10 15:30:00,57.86,57.92,57.85,57.92,556643.0,49.4505,49.5018,49.4419,49.5018,556643.0
2017-10-11 09:30:00,57.9,57.94,57.77,57.77,192757.0,49.4847,49.5188,49.3736,49.3736,192757.0
2017-10-11 10:00:00,57.77,57.8,57.7,57.78,187223.0,49.3736,49.3992,49.3137,49.3821,187223.0
2017-10-11 10:30:00,57.78,57.78,57.69,57.7,235387.0,49.3821,49.3821,49.3052,49.3137,235387.0
2017-10-11 11:00:00,57.69,57.73,57.66,57.7,65313.0,49.3052,49.3394,49.2795,49.3137,65313.0
2017-10-11 11:30:00,57.7,57.74,57.69,57.7,86824.0,49.3137,49.3479,49.3052,49.3137,86824.0
2017-10-11 12:00:00,57.7,57.77,57.68,57.73,56817.0,49.3137,49.3736,49.2966,49.3394,56817.0
2017-10-11 12:30:00,57.73,57.74,57.69,57.71,74574.0,49.3394,49.3479,49.3052,49.3223,74574.0
2017-10-11 13:00:00,57.71,57.81,57.71,57.77,50552.0,49.3223,49.4077,49.3223,49.3736,50552.0
2017-10-11 13:30:00,57.76,57.79,57.75,57.76,53368.0,49.365,49.3906,49.3565,49.365,53368.0
2017-10-11 14:00:00,57.77,57.9,57.77,57.86,233386.0,49.3736,49.4847,49.3736,49.4505,233386.0
2017-10-11 14:30:00,57.86,57.89,57.83,57.87,117655.0,49.4505,49.4761,49.4248,49.459,117655.0
2017-10-11 15:00:00,57.87,57.93,57.86,57.93,43636.0,49.459,49.5103,49.4505,49.5103,43636.0
2017-10-11 15:30:00,57.93,57.95,57.9,57.95,339511.0,49.5103,49.5274,49.4847,49.5274,339511.0
2017-10-12 09:30:00,57.84,57.94,57.82,57.9,199306.0,49.4334,49.5188,49.4163,49.4847,199306.0
2017-10-12 10:00:00,57.9,57.97,57.87,57.94,205213.0,49.4847,49.5445,49.459,49.5188,205213.0
2017-10-12 10:30:00,57.95,58.0,57.94,57.98,82079.0,49.5274,49.5701,49.5188,49.553,82079.0
2017-10-12 11:00:00,57.98,58.03,57.97,58.01,65799.0,49.553,49.5958,49.5445,49.5787,65799.0
2017-10-12 11:30:00,58.01,58.08,58.0,58.07,87870.0,49.5787,49.6385,49.5701,49.63,87870.0
2017-10-12 12:00:00,58.08,58.1,58.03,58.08,68860.0,49.6385,49.6556,49.5958,49.6385,68860.0
2017-10-12 12:30:00,58.08,58.1,58.04,58.09,121644.0,49.6385,49.6556,49.6043,49.647,121644.0
2017-10-12 13:00:00,58.09,58.13,58.09,58.1,60178.0,49.647,49.6812,49.647,49.6556,60178.0
2017-10-12 13:30:00,58.1,58.11,58.07,58.09,696899.0,49.6556,49.6641,49.63,49.647,696899.0
2017-10-12 14:00:00,58.09,58.14,58.09,58.14,80293.0,49.647,49.6898,49.647,49.6898,80293.0
2017-10-12 14:30:00,58.13,58.15,58.07,58.09,479253.0,49.6812,49.6983,49.63,49.647,479253.0
2017-10-12 15:00:00,58.09,58.14,58.06,58.1,255203.0,49.647,49.6898,49.6214,49.6556,255203.0
2017-10-12 15:30:00,58.1,58.1,58.01,58.06,527179.0,49.6556,49.6556,49.5787,49.6214,527179.0
2017-10-13 09:30:00,58.44,58.47,58.36,58.39,299476.0,49.9462,49.9718,49.8778,49.9034,299476.0
2017-10-13 10:00:00,58.38,58.5,58.34,58.46,383562.0,49.8949,49.9975,49.8607,49.9633,383562.0
2017-10-13 10:30:00,58.46,58.49,58.41,58.44,149499.0,49.9633,49.9889,49.9205,49.9462,149499.0
2017-10-13 11:00:00,58.44,58.45,58.34,58.39,403007.0,49.9462,49.9547,49.8607,49.9034,403007.0
2017-10-13 11:30:00,58.39,58.43,58.36,58.37,113842.0,49.9034,49.9376,49.8778,49.8863,113842.0
2017-10-13 12:00:00,58.38,58.45,58.37,58.44,200343.0,49.8949,49.9547,49.8863,49.9462,200343.0
2017-10-13 12:30:00,58.44,58.46,58.42,58.44,130845.0,49.9462,49.9633,49.9291,49.9462,130845.0
2017-10-13 13:00:00,58.44,58.45,58.4,58.43,44047.0,49.9462,49.9547,49.912,49.9376,44047.0
2017-10-13 13:30:00,58.42,58.44,58.4,58.4,57369.0,49.9291,49.9462,49.912,49.912,57369.0
2017-10-13 14:00:00,58.41,58.44,58.39,58.41,83755.0,49.9205,49.9462,49.9034,49.9205,83755.0
2017-10-13 14:30:00,58.41,58.43,58.37,58.39,53165.0,49.9205,49.9376,49.8863,49.9034,53165.0
2017-10-13 15:00:00,58.38,58.44,58.37,58.42,152053.0,49.8949,49.9462,49.8863,49.9291,152053.0
2017-10-13 15:30:00,58.42,58.43,58.32,58.36,937693.0,49.9291,49.9376,49.8436,49.8778,937693.0
2017-10-16 09:30:00,58.61,58.64,58.36,58.39,518228.0,50.0915,50.1171,49.8778,49.9034,518228.0
2017-10-16 10:00:00,58.39,58.39,58.21,58.22,135779.0,49.9034,49.9034,49.7496,49.7581,135779.0
2017-10-16 10:30:00,58.21,58.23,58.14,58.15,197294.0,49.7496,49.7667,49.6898,49.6983,197294.0
2017-10-16 11:00:00,58.15,58.22,58.15,58.2,80964.0,49.6983,49.7581,49.6983,49.7411,80964.0
2017-10-16 11:30:00,58.21,58.22,58.17,58.22,43759.0,49.7496,49.7581,49.7154,49.7581,43759.0
2017-10-16 12:00:00,58.22,58.23,58.15,58.17,75671.0,49.7581,49.7667,49.6983,49.7154,75671.0
2017-10-16 12:30:00,58.17,58.2,58.16,58.16,48521.0,49.7154,49.7411,49.7069,49.7069,48521.0
2017-10-16 13:00:00,58.16,58.25,58.15,58.25,36174.0,49.7069,49.7838,49.6983,49.7838,36174.0
2017-10-16 13:30:00,58.26,58.3,58.24,58.28,386889.0,49.7923,49.8265,49.7752,49.8094,386889.0
2017-10-16 14:00:00,58.28,58.34,58.26,58.33,276131.0,49.8094,49.8607,49.7923,49.8522,276131.0
2017-10-16 14:30:00,58.32,58.32,58.25,58.26,57002.0,49.8436,49.8436,49.7838,49.7923,57002.0
2017-10-16 15:00:00,58.25,58.3,58.25,58.28,172050.0,49.7838,49.8265,49.7838,49.8094,172050.0
2017-10-16 15:30:00,58.28,58.33,58.26,58.31,874756.0,49.8094,49.8522,49.7923,49.8351,874756.0
2017-10-17 09:30:00,58.24,58.28,58.14,58.16,326007.0,49.7752,49.8094,49.6898,49.7069,326007.0
2017-10-17 10:00:00,58.16,58.18,58.07,58.07,138782.0,49.7069,49.724,49.63,49.63,138782.0
2017-10-17 10:30:00,58.06,58.09,58.01,58.04,122591.0,49.6214,49.647,49.5787,49.6043,122591.0
2017-10-17 11:00:00,58.03,58.13,58.02,58.12,56976.0,49.5958,49.6812,49.5872,49.6727,56976.0
2017-10-17 11:30:00,58.12,58.13,58.06,58.09,114785.0,49.6727,49.6812,49.6214,49.647,114785.0
2017-10-17 12:00:00,58.08,58.13,58.06,58.12,103922.0,49.6385,49.6812,49.6214,49.6727,103922.0
2017-10-17 12:30:00,58.12,58.16,58.1,58.12,153431.0,49.6727,49.7069,49.6556,49.6727,153431.0
2017-10-17 13:00:00,58.12,58.13,58.06,58.07,73889.0,49.6727,49.6812,49.6214,49.63,73889.0
2017-10-17 13:30:00,58.07,58.08,58.04,58.05,76986.0,49.63,49.6385,49.6043,49.6129,76986.0
2017-10-17 14:00:00,58.05,58.1,58.05,58.08,73681.0,49.6129,49.6556,49.6129,49.6385,73681.0
2017-10-17 14:30:00,58.08,58.12,58.07,58.11,89215.0,49.6385,49.6727,49.63,49.6641,89215.0
2017-10-17 15:00:00,58.11,58.13,58.07,58.1,184919.0,49.6641,49.6812,49.63,49.6556,184919.0
2017-10-17 15:30:00,58.1,58.17,58.1,58.16,581507.0,49.6556,49.7154,49.6556,49.7069,581507.0
2017-10-18 09:30:00,58.18,58.22,57.99,58.02,357276.0,49.724,49.7581,49.5616,49.5872,357276.0
2017-10-18 10:00:00,58.03,58.11,57.98,58.11,143976.0,49.5958,49.6641,49.553,49.6641,143976.0
2017-10-18 10:30:00,58.11,58.12,58.03,58.11,125536.0,49.6641,49.6727,49.5958,49.6641,125536.0
2017-10-18 11:00:00,58.11,58.11,57.97,58.0,112687.0,49.6641,49.6641,49.5445,49.5701,112687.0
2017-10-18 11:30:00,58.0,58.03,57.97,57.98,156663.0,49.5701,49.5958,49.5445,49.553,156663.0
2017-10-18 12:00:00,57.98,58.03,57.97,58.02,111431.0,49.553,49.5958,49.5445,49.5872,111431.0
2017-10-18 12:30:00,58.01,58.02,57.98,58.0,117416.0,49.5787,49.5872,49.553,49.5701,117416.0
2017-10-18 13:00:00,58.0,58.07,58.0,58.04,150192.0,49.5701,49.63,49.5701,49.6043,150192.0
2017-10-18 13:30:00,58.04,58.08,58.03,58.07,94395.0,49.6043,49.6385,49.5958,49.63,94395.0
2017-10-18 14:00:00,58.07,58.12,58.06,58.07,98938.0,49.63,49.6727,49.6214,49.63,98938.0
2017-10-18 14:30:00,58.07,58.08,58.03,58.04,68277.0,49.63,49.6385,49.5958,49.6043,68277.0
2017-10-18 15:00:00,58.05,58.11,58.05,58.09,174403.0,49.6129,49.6641,49.6129,49.647,174403.0
2017-10-18 15:30:00,58.09,58.12,58.01,58.03,1389327.0,49.647,49.6727,49.5787,49.5958,1389327.0
2017-10-19 09:30:00,57.9,57.9,57.7,57.79,493670.0,49.4847,49.4847,49.3137,49.3906,493670.0
2017-10-19 10:00:00,57.79,57.93,57.76,57.93,155388.0,49.3906,49.5103,49.365,49.5103,155388.0
2017-10-19 10:30:00,57.93,58.12,57.92,58.11,89184.0,49.5103,49.6727,49.5018,49.6641,89184.0
2017-10-19 11:00:00,58.12,58.13,58.07,58.08,153863.0,49.6727,49.6812,49.63,49.6385,153863.0
2017-10-19 11:30:00,58.07,58.12,58.06,58.1,150976.0,49.63,49.6727,49.6214,49.6556,150976.0
2017-10-19 12:00:00,58.1,58.13,58.08,58.12,53364.0,49.6556,49.6812,49.6385,49.6727,53364.0
2017-10-19 12:30:00,58.13,58.14,58.1,58.13,253120.0,49.6812,49.6898,49.6556,49.6812,253120.0
2017-10-19 13:00:00,58.12,58.18,58.12,58.15,144434.0,49.6727,49.724,49.6727,49.6983,144434.0
2017-10-19 13:30:00,58.15,58.17,58.12,58.16,98156.0,49.6983,49.7154,49.6727,49.7069,98156.0
2017-10-19 14:00:00,58.15,58.19,58.15,58.18,119989.0,49.6983,49.7325,49.6983,49.724,119989.0
2017-10-19 14:30:00,58.17,58.22,58.16,58.21,105145.0,49.7154,49.7581,49.7069,49.7496,105145.0
2017-10-19 15:00:00,58.21,58.21,58.16,58.17,88361.0,49.7496,49.7496,49.7069,49.7154,88361.0
2017-10-19 15:30:00,58.17,58.23,58.16,58.22,537987.0,49.7154,49.7667,49.7069,49.7581,537987.0
2017-10-20 09:30:00,58.46,58.57,58.44,58.47,534527.0,49.9633,50.0573,49.9462,49.9718,534527.0
2017-10-20 10:00:00,58.47,58.54,58.46,58.5,154948.0,49.9718,50.0316,49.9633,49.9975,154948.0
2017-10-20 10:30:00,58.5,58.6,58.49,58.52,168517.0,49.9975,50.0829,49.9889,50.0145,168517.0
2017-10-20 11:00:00,58.52,58.57,58.51,58.54,198332.0,50.0145,50.0573,50.006,50.0316,198332.0
2017-10-20 11:30:00,58.55,58.56,58.51,58.53,656051.0,50.0402,50.0487,50.006,50.0231,656051.0
2017-10-20 12:00:00,58.53,58.57,58.51,58.57,442493.0,50.0231,50.0573,50.006,50.0573,442493.0
2017-10-20 12:30:00,58.57,58.61,58.54,58.6,65740.0,50.0573,50.0915,50.0316,50.0829,65740.0
2017-10-20 13:00:00,58.61,58.65,58.59,58.64,112218.0,50.0915,50.1257,50.0744,50.1171,112218.0
2017-10-20 13:30:00,58.65,58.67,58.62,58.64,133201.0,50.1257,50.1427,50.1,50.1171,133201.0
2017-10-20 14:00:00,58.64,58.67,58.62,58.64,98794.0,50.1171,50.1427,50.1,50.1171,98794.0
2017-10-20 14:30:00,58.64,58.68,58.64,58.67,330075.0,50.1171,50.1513,50.1171,50.1427,330075.0
2017-10-20 15:00:00,58.67,58.68,58.64,58.67,303067.0,50.1427,50.1513,50.1171,50.1427,303067.0
2017-10-20 15:30:00,58.68,58.73,58.65,58.73,655395.0,50.1513,50.194,50.1257,50.194,655395.0
2017-10-23 09:30:00,58.92,59.17,58.79,58.83,568190.0,50.3564,50.5701,50.2453,50.2795,568190.0
2017-10-23 10:00:00,58.84,58.86,58.77,58.8,307575.0,50.288,50.3051,50.2282,50.2539,307575.0
2017-10-23 10:30:00,58.8,58.86,58.78,58.8,300800.0,50.2539,50.3051,50.2368,50.2539,300800.0
2017-10-23 11:00:00,58.8,58.88,58.79,58.83,191478.0,50.2539,50.3222,50.2453,50.2795,191478.0
2017-10-23 11:30:00,58.83,58.85,58.78,58.83,124870.0,50.2795,50.2966,50.2368,50.2795,124870.0
2017-10-23 12:00:00,58.83,58.84,58.76,58.8,71074.0,50.2795,50.288,50.2197,50.2539,71074.0
2017-10-23 12:30:00,58.8,58.83,58.79,58.79,58270.0,50.2539,50.2795,50.2453,50.2453,58270.0
2017-10-23 13:00:00,58.79,58.84,58.73,58.75,50292.0,50.2453,50.288,50.194,50.2111,50292.0
2017-10-23 13:30:00,58.75,58.78,58.71,58.73,70847.0,50.2111,50.2368,50.1769,50.194,70847.0
2017-10-23 14:00:00,58.72,58.76,58.69,58.73,146644.0,50.1855,50.2197,50.1598,50.194,146644.0
2017-10-23 14:30:00,58.73,58.74,58.65,58.7,260226.0,50.194,50.2026,50.1257,50.1684,260226.0
2017-10-23 15:00:00,58.69,58.71,58.63,58.67,153399.0,50.1598,50.1769,50.1086,50.1427,153399.0
2017-10-23 15:30:00,58.66,58.67,58.6,58.61,716314.0,50.1342,50.1427,50.0829,50.0915,716314.0
2017-10-24 09:30:00,58.78,58.95,58.76,58.84,269892.0,50.2368,50.382,50.2197,50.288,269892.0
2017-10-24 10:00:00,58.84,58.85,58.74,58.79,307757.0,50.288,50.2966,50.2026,50.2453,307757.0
2017-10-24 10:30:00,58.79,58.9,58.78,58.86,477874.0,50.2453,50.3393,50.2368,50.3051,477874.0
2017-10-24 11:00:00,58.87,58.9,58.85,58.9,143872.0,50.3137,50.3393,50.2966,50.3393,143872.0
2017-10-24 11:30:00,58.9,58.9,58.84,58.88,266651.0,50.3393,50.3393,50.288,50.3222,266651.0
2017-10-24 12:00:00,58.88,58.91,58.87,58.9,293991.0,50.3222,50.3479,50.3137,50.3393,293991.0
2017-10-24 12:30:00,58.89,58.95,58.89,58.94,132727.0,50.3308,50.382,50.3308,50.3735,132727.0
2017-10-24 13:00:00,58.94,58.97,58.92,58.96,132215.0,50.3735,50.3991,50.3564,50.3906,132215.0
2017-10-24 13:30:00,58.95,58.99,58.94,58.98,175434.0,50.382,50.4162,50.3735,50.4077,175434.0
2017-10-24 14:00:00,58.98,59.02,58.96,59.01,219012.0,50.4077,50.4419,50.3906,50.4333,219012.0
2017-10-24 14:30:00,59.01,59.05,59.0,59.03,437142.0,50.4333,50.4675,50.4248,50.4504,437142.0
2017-10-24 15:00:00,59.03,59.03,58.93,58.94,321655.0,50.4504,50.4504,50.365,50.3735,321655.0
2017-10-24 15:30:00,58.94,59.0,58.91,58.96,696148.0,50.3735,50.4248,50.3479,50.3906,696148.0
2017-10-25 09:30:00,58.96,59.03,58.84,58.87,361949.0,50.3906,50.4504,50.288,50.3137,361949.0
2017-10-25 10:00:00,58.88,58.91,58.76,58.78,327131.0,50.3222,50.3479,50.2197,50.2368,327131.0
2017-10-25 10:30:00,58.78,58.84,58.67,58.7,187505.0,50.2368,50.288,50.1427,50.1684,187505.0
2017-10-25 11:00:00,58.7,58.7,58.5,58.59,267290.0,50.1684,50.1684,49.9975,50.0744,267290.0
2017-10-25 11:30:00,58.59,58.62,58.49,58.53,182153.0,50.0744,50.1,49.9889,50.0231,182153.0
2017-10-25 12:00:00,58.53,58.54,58.39,58.42,247420.0,50.0231,50.0316,49.9034,49.9291,247420.0
2017-10-25 12:30:00,58.41,58.52,58.39,58.52,227181.0,49.9205,50.0145,49.9034,50.0145,227181.0
2017-10-25 13:00:00,58.51,58.55,58.44,58.51,252082.0,50.006,50.0402,49.9462,50.006,252082.0
2017-10-25 13:30:00,58.51,58.67,58.51,58.66,193656.0,50.006,50.1427,50.006,50.1342,193656.0
2017-10-25 14:00:00,58.65,58.71,58.62,58.7,166258.0,50.1257,50.1769,50.1,50.1684,166258.0
2017-10-25 14:30:00,58.7,58.7,58.58,58.62,167827.0,50.1684,50.1684,50.0658,50.1,167827.0
2017-10-25 15:00:00,58.63,58.79,58.62,58.77,250914.0,50.1086,50.2453,50.1,50.2282,250914.0
2017-10-25 15:30:00,58.78,58.78,58.63,58.65,1671030.0,50.2368,50.2368,50.1086,50.1257,1671030.0
2017-10-26 09:30:00,59.15,59.21,58.93,59.04,959501.0,50.553,50.6043,50.365,50.459,959501.0
2017-10-26 10:00:00,59.04,59.16,59.02,59.14,1064508.0,50.459,50.5615,50.4419,50.5444,1064508.0
2017-10-26 10:30:00,59.14,59.2,59.12,59.18,366712.0,50.5444,50.5957,50.5273,50.5786,366712.0
2017-10-26 11:00:00,59.19,59.26,59.11,59.15,689164.0,50.5872,50.647,50.5188,50.553,689164.0
2017-10-26 11:30:00,59.15,59.22,59.14,59.22,138453.0,50.553,50.6128,50.5444,50.6128,138453.0
2017-10-26 12:00:00,59.21,59.42,59.2,59.41,383101.0,50.6043,50.7837,50.5957,50.7752,383101.0
2017-10-26 12:30:00,59.41,59.44,59.36,59.41,129448.0,50.7752,50.8008,50.7325,50.7752,129448.0
2017-10-26 13:00:00,59.41,59.53,59.39,59.52,283021.0,50.7752,50.8778,50.7581,50.8692,283021.0
2017-10-26 13:30:00,59.51,59.62,59.5,59.58,215242.0,50.8607,50.9547,50.8521,50.9205,215242.0
2017-10-26 14:00:00,59.58,59.61,59.5,59.54,172999.0,50.9205,50.9461,50.8521,50.8863,172999.0
2017-10-26 14:30:00,59.54,59.55,59.45,59.48,168217.0,50.8863,50.8948,50.8094,50.835,168217.0
2017-10-26 15:00:00,59.48,59.51,59.45,59.47,499915.0,50.835,50.8607,50.8094,50.8265,499915.0
2017-10-26 15:30:00,59.46,59.51,59.43,59.44,1065718.0,50.8179,50.8607,50.7923,50.8008,1065718.0
2017-10-27 09:30:00,59.38,59.38,58.91,58.91,841860.0,50.7496,50.7496,50.3479,50.3479,841860.0
2017-10-27 10:00:00,58.9,59.08,58.87,58.93,568774.0,50.3393,50.4932,50.3137,50.365,568774.0
2017-10-27 10:30:00,58.93,58.96,58.85,58.85,353155.0,50.365,50.3906,50.2966,50.2966,353155.0
2017-10-27 11:00:00,58.86,58.89,58.78,58.83,362855.0,50.3051,50.3308,50.2368,50.2795,362855.0
2017-10-27 11:30:00,58.82,58.89,58.79,58.83,211519.0,50.2709,50.3308,50.2453,50.2795,211519.0
2017-10-27 12:00:00,58.84,58.97,58.84,58.97,276787.0,50.288,50.3991,50.288,50.3991,276787.0
2017-10-27 12:30:00,58.97,59.12,58.96,59.07,608562.0,50.3991,50.5273,50.3906,50.4846,608562.0
2017-10-27 13:00:00,59.07,59.11,59.05,59.09,138172.0,50.4846,50.5188,50.4675,50.5017,138172.0
2017-10-27 13:30:00,59.09,59.13,59.06,59.09,61454.0,50.5017,50.5359,50.4761,50.5017,61454.0
2017-10-27 14:00:00,59.09,59.18,59.07,59.14,100013.0,50.5017,50.5786,50.4846,50.5444,100013.0
2017-10-27 14:30:00,59.14,59.15,59.05,59.08,105852.0,50.5444,50.553,50.4675,50.4932,105852.0
2017-10-27 15:00:00,59.07,59.12,59.05,59.11,141006.0,50.4846,50.5273,50.4675,50.5188,141006.0
2017-10-27 15:30:00,59.11,59.12,59.05,59.12,1044436.0,50.5188,50.5273,50.4675,50.5273,1044436.0
2017-10-30 09:30:00,59.05,59.1,58.95,59.03,527965.0,50.4675,50.5102,50.382,50.4504,527965.0
2017-10-30 10:00:00,59.04,59.06,58.91,58.98,440443.0,50.459,50.4761,50.3479,50.4077,440443.0
2017-10-30 10:30:00,58.98,59.03,58.88,58.9,246921.0,50.4077,50.4504,50.3222,50.3393,246921.0
2017-10-30 11:00:00,58.91,58.98,58.81,58.81,149601.0,50.3479,50.4077,50.2624,50.2624,149601.0
2017-10-30 11:30:00,58.81,58.87,58.72,58.87,235475.0,50.2624,50.3137,50.1855,50.3137,235475.0
2017-10-30 12:00:00,58.86,58.93,58.82,58.92,203935.0,50.3051,50.365,50.2709,50.3564,203935.0
2017-10-30 12:30:00,58.92,58.94,58.85,58.9,380620.0,50.3564,50.3735,50.2966,50.3393,380620.0
2017-10-30 13:00:00,58.89,59.11,58.89,59.07,512636.0,50.3308,50.5188,50.3308,50.4846,512636.0
2017-10-30 13:30:00,59.07,59.17,59.02,59.09,239729.0,50.4846,50.5701,50.4419,50.5017,239729.0
2017-10-30 14:00:00,59.09,59.09,59.02,59.05,209831.0,50.5017,50.5017,50.4419,50.4675,209831.0
2017-10-30 14:30:00,59.05,59.05,58.94,58.96,299213.0,50.4675,50.4675,50.3735,50.3906,299213.0
2017-10-30 15:00:00,58.96,58.96,58.87,58.9,285111.0,50.3906,50.3906,50.3137,50.3393,285111.0
2017-10-30 15:30:00,58.9,58.95,58.85,58.86,1282948.0,50.3393,50.382,50.2966,50.3051,1282948.0
2017-10-31 09:30:00,58.91,59.06,58.89,59.05,400060.0,50.3479,50.4761,50.3308,50.4675,400060.0
2017-10-31 10:00:00,59.05,59.08,58.98,59.07,257863.0,50.4675,50.4932,50.4077,50.4846,257863.0
2017-10-31 10:30:00,59.07,59.07,58.98,59.04,427397.0,50.4846,50.4846,50.4077,50.459,427397.0
2017-10-31 11:00:00,59.03,59.15,59.0,59.11,576901.0,50.4504,50.553,50.4248,50.5188,576901.0
2017-10-31 11:30:00,59.1,59.11,59.0,59.1,132573.0,50.5102,50.5188,50.4248,50.5102,132573.0
2017-10-31 12:00:00,59.1,59.12,59.02,59.05,116640.0,50.5102,50.5273,50.4419,50.4675,116640.0
2017-10-31 12:30:00,59.05,59.1,59.03,59.07,120914.0,50.4675,50.5102,50.4504,50.4846,120914.0
2017-10-31 13:00:00,59.06,59.08,58.95,58.97,177898.0,50.4761,50.4932,50.382,50.3991,177898.0
2017-10-31 13:30:00,58.96,59.01,58.91,58.95,104461.0,50.3906,50.4333,50.3479,50.382,104461.0
2017-10-31 14:00:00,58.94,59.01,58.92,59.01,98370.0,50.3735,50.4333,50.3564,50.4333,98370.0
2017-10-31 14:30:00,59.0,59.01,58.94,59.01,160370.0,50.4248,50.4333,50.3735,50.4333,160370.0
2017-10-31 15:00:00,59.0,59.05,59.0,59.02,238437.0,50.4248,50.4675,50.4248,50.4419,238437.0
2017-10-31 15:30:00,59.02,59.03,58.97,58.98,903873.0,50.4419,50.4504,50.3991,50.4077,903873.0
2017-11-01 09:30:00,59.3,59.47,59.28,59.46,461165.0,50.6812,50.8265,50.6641,50.8179,461165.0
2017-11-01 10:00:00,59.46,59.48,59.28,59.28,254966.0,50.8179,50.835,50.6641,50.6641,254966.0
2017-11-01 10:30:00,59.27,59.37,59.21,59.33,191158.0,50.6555,50.741,50.6043,50.7068,191158.0
2017-11-01 11:00:00,59.33,59.34,59.24,59.25,202952.0,50.7068,50.7154,50.6299,50.6384,202952.0
2017-11-01 11:30:00,59.25,59.29,59.18,59.24,177394.0,50.6384,50.6726,50.5786,50.6299,177394.0
2017-11-01 12:00:00,59.24,59.26,59.18,59.18,73455.0,50.6299,50.647,50.5786,50.5786,73455.0
2017-11-01 12:30:00,59.18,59.2,59.12,59.13,85893.0,50.5786,50.5957,50.5273,50.5359,85893.0
2017-11-01 13:00:00,59.13,59.18,59.07,59.16,668317.0,50.5359,50.5786,50.4846,50.5615,668317.0
2017-11-01 13:30:00,59.17,59.19,59.07,59.12,81098.0,50.5701,50.5872,50.4846,50.5273,81098.0
2017-11-01 14:00:00,59.12,59.23,59.12,59.15,565918.0,50.5273,50.6214,50.5273,50.553,565918.0
2017-11-01 14:30:00,59.16,59.3,59.15,59.26,172964.0,50.5615,50.6812,50.553,50.647,172964.0
2017-11-01 15:00:00,59.27,59.27,59.19,59.25,347670.0,50.6555,50.6555,50.5872,50.6384,347670.0
2017-11-01 15:30:00,59.26,59.33,59.23,59.31,1638738.0,50.647,50.7068,50.6214,50.6897,1638738.0
2017-11-02 09:30:00,59.37,59.37,59.03,59.16,2157773.0,50.741,50.741,50.4504,50.5615,2157773.0
2017-11-02 10:00:00,59.15,59.2,58.86,58.93,1036301.0,50.553,50.5957,50.3051,50.365,1036301.0
2017-11-02 10:30:00,58.93,59.13,58.76,58.78,474535.0,50.365,50.5359,50.2197,50.2368,474535.0
2017-11-02 11:00:00,58.79,58.9,58.77,58.79,453715.0,50.2453,50.3393,50.2282,50.2453,453715.0
2017-11-02 11:30:00,58.78,58.84,58.73,58.81,430349.0,50.2368,50.288,50.194,50.2624,430349.0
2017-11-02 12:00:00,58.81,58.9,58.77,58.89,273656.0,50.2624,50.3393,50.2282,50.3308,273656.0
2017-11-02 12:30:00,58.9,58.9,58.82,58.84,128146.0,50.3393,50.3393,50.2709,50.288,128146.0
2017-11-02 13:00:00,58.84,58.89,58.82,58.84,373175.0,50.288,50.3308,50.2709,50.288,373175.0
2017-11-02 13:30:00,58.84,58.86,58.8,58.86,448802.0,50.288,50.3051,50.2539,50.3051,448802.0
2017-11-02 14:00:00,58.86,58.86,58.81,58.84,127351.0,50.3051,50.3051,50.2624,50.288,127351.0
2017-11-02 14:30:00,58.85,58.88,58.78,58.79,160607.0,50.2966,50.3222,50.2368,50.2453,160607.0
2017-11-02 15:00:00,58.78,58.87,58.78,58.86,294667.0,50.2368,50.3137,50.2368,50.3051,294667.0
2017-11-02 15:30:00,58.86,58.93,58.84,58.87,1323734.0,50.3051,50.365,50.288,50.3137,1323734.0
2017-11-03 09:30:00,58.9,58.91,58.59,58.72,814177.0,50.3393,50.3479,50.0744,50.1855,814177.0
2017-11-03 10:00:00,58.7,58.77,58.66,58.66,358319.0,50.1684,50.2282,50.1342,50.1342,358319.0
2017-11-03 10:30:00,58.66,58.69,58.55,58.61,124592.0,50.1342,50.1598,50.0402,50.0915,124592.0
2017-11-03 11:00:00,58.62,58.76,58.6,58.75,144611.0,50.1,50.2197,50.0829,50.2111,144611.0
2017-11-03 11:30:00,58.74,58.79,58.72,58.79,151653.0,50.2026,50.2453,50.1855,50.2453,151653.0
2017-11-03 12:00:00,58.79,58.82,58.77,58.82,106443.0,50.2453,50.2709,50.2282,50.2709,106443.0
2017-11-03 12:30:00,58.82,58.85,58.78,58.82,140570.0,50.2709,50.2966,50.2368,50.2709,140570.0
2017-11-03 13:00:00,58.82,58.85,58.76,58.78,88968.0,50.2709,50.2966,50.2197,50.2368,88968.0
2017-11-03 13:30:00,58.78,58.78,58.72,58.77,80752.0,50.2368,50.2368,50.1855,50.2282,80752.0
2017-11-03 14:00:00,58.77,58.82,58.75,58.78,78801.0,50.2282,50.2709,50.2111,50.2368,78801.0
2017-11-03 14:30:00,58.78,58.79,58.71,58.76,193943.0,50.2368,50.2453,50.1769,50.2197,193943.0
2017-11-03 15:00:00,58.77,58.81,58.72,58.8,198111.0,50.2282,50.2624,50.1855,50.2539,198111.0
2017-11-03 15:30:00,58.81,58.84,58.75,58.81,829056.0,50.2624,50.288,50.2111,50.2624,829056.0
2017-11-06 09:30:00,58.87,59.0,58.75,58.87,513272.0,50.3137,50.4248,50.2111,50.3137,513272.0
2017-11-06 10:00:00,58.87,58.93,58.81,58.84,258975.0,50.3137,50.365,50.2624,50.288,258975.0
2017-11-06 10:30:00,58.84,58.91,58.77,58.77,107798.0,50.288,50.3479,50.2282,50.2282,107798.0
2017-11-06 11:00:00,58.78,58.78,58.69,58.71,141088.0,50.2368,50.2368,50.1598,50.1769,141088.0
2017-11-06 11:30:00,58.71,58.76,58.69,58.73,133295.0,50.1769,50.2197,50.1598,50.194,133295.0
2017-11-06 12:00:00,58.73,58.74,58.66,58.68,148336.0,50.194,50.2026,50.1342,50.1513,148336.0
2017-11-06 12:30:00,58.68,58.71,58.64,58.65,167179.0,50.1513,50.1769,50.1171,50.1257,167179.0
2017-11-06 13:00:00,58.65,58.68,58.63,58.64,125510.0,50.1257,50.1513,50.1086,50.1171,125510.0
2017-11-06 13:30:00,58.64,58.65,58.59,58.62,193610.0,50.1171,50.1257,50.0744,50.1,193610.0
2017-11-06 14:00:00,58.62,58.66,58.57,58.61,181757.0,50.1,50.1342,50.0573,50.0915,181757.0
2017-11-06 14:30:00,58.61,58.68,58.59,58.65,171516.0,50.0915,50.1513,50.0744,50.1257,171516.0
2017-11-06 15:00:00,58.65,58.65,58.56,58.57,266131.0,50.1257,50.1257,50.0487,50.0573,266131.0
2017-11-06 15:30:00,58.57,58.58,58.52,58.56,941798.0,50.0573,50.0658,50.0145,50.0487,941798.0
2017-11-07 09:30:00,58.67,58.76,58.62,58.64,663786.0,50.1427,50.2197,50.1,50.1171,663786.0
2017-11-07 10:00:00,58.65,58.69,58.56,58.65,355468.0,50.1257,50.1598,50.0487,50.1257,355468.0
2017-11-07 10:30:00,58.65,58.65,58.55,58.62,291248.0,50.1257,50.1257,50.0402,50.1,291248.0
2017-11-07 11:00:00,58.61,58.68,58.54,58.56,211023.0,50.0915,50.1513,50.0316,50.0487,211023.0
2017-11-07 11:30:00,58.56,58.58,58.46,58.48,388873.0,50.0487,50.0658,49.9633,49.9804,388873.0
2017-11-07 12:00:00,58.48,58.56,58.47,58.53,152147.0,49.9804,50.0487,49.9718,50.0231,152147.0
2017-11-07 12:30:00,58.52,58.55,58.5,58.54,106053.0,50.0145,50.0402,49.9975,50.0316,106053.0
2017-11-07 13:00:00,58.53,58.59,58.52,58.59,206746.0,50.0231,50.0744,50.0145,50.0744,206746.0
2017-11-07 13:30:00,58.59,58.59,58.54,58.58,69264.0,50.0744,50.0744,50.0316,50.0658,69264.0
2017-11-07 14:00:00,58.58,58.6,58.54,58.58,96522.0,50.0658,50.0829,50.0316,50.0658,96522.0
2017-11-07 14:30:00,58.57,58.62,58.55,58.57,125302.0,50.0573,50.1,50.0402,50.0573,125302.0
2017-11-07 15:00:00,58.58,58.6,58.55,58.59,179752.0,50.0658,50.0829,50.0402,50.0744,179752.0
2017-11-07 15:30:00,58.59,58.65,58.57,58.65,581634.0,50.0744,50.1257,50.0573,50.1257,581634.0
2017-11-08 09:30:00,58.73,58.81,58.54,58.64,494565.0,50.194,50.2624,50.0316,50.1171,494565.0
2017-11-08 10:00:00,58.65,58.69,58.6,58.65,98980.0,50.1257,50.1598,50.0829,50.1257,98980.0
2017-11-08 10:30:00,58.65,58.65,58.57,58.62,74632.0,50.1257,50.1257,50.0573,50.1,74632.0
2017-11-08 11:00:00,58.61,58.63,58.57,58.59,168076.0,50.0915,50.1086,50.0573,50.0744,168076.0
2017-11-08 11:30:00,58.6,58.6,58.54,58.58,114351.0,50.0829,50.0829,50.0316,50.0658,114351.0
2017-11-08 12:00:00,58.58,58.65,58.57,58.64,139703.0,50.0658,50.1257,50.0573,50.1171,139703.0
2017-11-08 12:30:00,58.64,58.65,58.6,58.63,92114.0,50.1171,50.1257,50.0829,50.1086,92114.0
2017-11-08 13:00:00,58.63,58.73,58.63,58.73,100609.0,50.1086,50.194,50.1086,50.194,100609.0
2017-11-08 13:30:00,58.73,58.73,58.66,58.66,207968.0,50.194,50.194,50.1342,50.1342,207968.0
2017-11-08 14:00:00,58.67,58.76,58.67,58.74,87430.0,50.1427,50.2197,50.1427,50.2026,87430.0
2017-11-08 14:30:00,58.75,58.75,58.69,58.73,86279.0,50.2111,50.2111,50.1598,50.194,86279.0
2017-11-08 15:00:00,58.73,58.75,58.7,58.73,156196.0,50.194,50.2111,50.1684,50.194,156196.0
2017-11-08 15:30:00,58.73,58.74,58.66,58.69,487042.0,50.194,50.2026,50.1342,50.1598,487042.0
2017-11-09 09:30:00,58.4,58.4,58.13,58.25,710079.0,49.912,49.912,49.6812,49.7838,710079.0
2017-11-09 10:00:00,58.26,58.42,58.25,58.39,176473.0,49.7923,49.9291,49.7838,49.9034,176473.0
2017-11-09 10:30:00,58.4,58.49,58.37,58.49,111837.0,49.912,49.9889,49.8863,49.9889,111837.0
2017-11-09 11:00:00,58.5,58.5,58.34,58.38,153419.0,49.9975,49.9975,49.8607,49.8949,153419.0
2017-11-09 11:30:00,58.38,58.4,58.2,58.26,394181.0,49.8949,49.912,49.7411,49.7923,394181.0
2017-11-09 12:00:00,58.26,58.27,58.04,58.06,185630.0,49.7923,49.8009,49.6043,49.6214,185630.0
2017-11-09 12:30:00,58.05,58.13,58.02,58.13,169766.0,49.6129,49.6812,49.5872,49.6812,169766.0
2017-11-09 13:00:00,58.12,58.16,58.06,58.14,99427.0,49.6727,49.7069,49.6214,49.6898,99427.0
2017-11-09 13:30:00,58.15,58.18,58.08,58.11,207383.0,49.6983,49.724,49.6385,49.6641,207383.0
2017-11-09 14:00:00,58.11,58.18,58.1,58.15,342103.0,49.6641,49.724,49.6556,49.6983,342103.0
2017-11-09 14:30:00,58.15,58.19,58.11,58.13,325525.0,49.6983,49.7325,49.6641,49.6812,325525.0
2017-11-09 15:00:00,58.13,58.2,58.09,58.17,416062.0,49.6812,49.7411,49.647,49.7154,416062.0
2017-11-09 15:30:00,58.17,58.24,58.15,58.2,1031988.0,49.7154,49.7752,49.6983,49.7411,1031988.0
2017-11-10 09:30:00,58.01,58.24,58.01,58.19,355735.0,49.5787,49.7752,49.5787,49.7325,355735.0
2017-11-10 10:00:00,58.2,58.27,58.11,58.2,195978.0,49.7411,49.8009,49.6641,49.7411,195978.0
2017-11-10 10:30:00,58.19,58.2,58.08,58.17,204466.0,49.7325,49.7411,49.6385,49.7154,204466.0
2017-11-10 11:00:00,58.18,58.19,58.05,58.06,278126.0,49.724,49.7325,49.6129,49.6214,278126.0
2017-11-10 11:30:00,58.06,58.12,58.06,58.1,59571.0,49.6214,49.6727,49.6214,49.6556,59571.0
2017-11-10 12:00:00,58.1,58.11,58.02,58.08,109680.0,49.6556,49.6641,49.5872,49.6385,109680.0
2017-11-10 12:30:00,58.09,58.09,58.04,58.04,60958.0,49.647,49.647,49.6043,49.6043,60958.0
2017-11-10 13:00:00,58.04,58.05,57.98,58.05,72453.0,49.6043,49.6129,49.553,49.6129,72453.0
2017-11-10 13:30:00,58.04,58.08,58.01,58.02,115598.0,49.6043,49.6385,49.5787,49.5872,115598.0
2017-11-10 14:00:00,58.01,58.08,58.01,58.06,107672.0,49.5787,49.6385,49.5787,49.6214,107672.0
2017-11-10 14:30:00,58.07,58.14,58.05,58.14,128621.0,49.63,49.6898,49.6129,49.6898,128621.0
2017-11-10 15:00:00,58.13,58.16,58.11,58.16,314161.0,49.6812,49.7069,49.6641,49.7069,314161.0
2017-11-10 15:30:00,58.15,58.18,58.09,58.12,547580.0,49.6983,49.724,49.647,49.6727,547580.0
2017-11-13 09:30:00,57.89,58.1,57.7,58.1,279064.0,49.4761,49.6556,49.3137,49.6556,279064.0
2017-11-13 10:00:00,58.1,58.22,58.1,58.22,378165.0,49.6556,49.7581,49.6556,49.7581,378165.0
2017-11-13 10:30:00,58.22,58.24,58.16,58.2,125390.0,49.7581,49.7752,49.7069,49.7411,125390.0
2017-11-13 11:00:00,58.2,58.23,58.17,58.21,149197.0,49.7411,49.7667,49.7154,49.7496,149197.0
2017-11-13 11:30:00,58.21,58.23,58.13,58.22,188951.0,49.7496,49.7667,49.6812,49.7581,188951.0
2017-11-13 12:00:00,58.22,58.3,58.22,58.29,246682.0,49.7581,49.8265,49.7581,49.818,246682.0
2017-11-13 12:30:00,58.28,58.33,58.27,58.29,53009.0,49.8094,49.8522,49.8009,49.818,53009.0
2017-11-13 13:00:00,58.3,58.32,58.23,58.31,78389.0,49.8265,49.8436,49.7667,49.8351,78389.0
2017-11-13 13:30:00,58.31,58.37,58.3,58.37,64362.0,49.8351,49.8863,49.8265,49.8863,64362.0
2017-11-13 14:00:00,58.37,58.41,58.36,58.4,83468.0,49.8863,49.9205,49.8778,49.912,83468.0
2017-11-13 14:30:00,58.4,58.4,58.34,58.37,112215.0,49.912,49.912,49.8607,49.8863,112215.0
2017-11-13 15:00:00,58.36,58.44,58.36,58.43,122031.0,49.8778,49.9462,49.8778,49.9376,122031.0
2017-11-13 15:30:00,58.43,58.49,58.37,58.42,659415.0,49.9376,49.9889,49.8863,49.9291,659415.0
2017-11-14 09:30:00,58.06,58.12,57.93,57.94,326235.0,49.6214,49.6727,49.5103,49.5188,326235.0
2017-11-14 10:00:00,57.95,57.95,57.82,57.84,287023.0,49.5274,49.5274,49.4163,49.4334,287023.0
2017-11-14 10:30:00,57.85,58.04,57.77,57.99,358338.0,49.4419,49.6043,49.3736,49.5616,358338.0
2017-11-14 11:00:00,58.0,58.0,57.91,57.93,133157.0,49.5701,49.5701,49.4932,49.5103,133157.0
2017-11-14 11:30:00,57.93,58.01,57.93,57.98,121030.0,49.5103,49.5787,49.5103,49.553,121030.0
2017-11-14 12:00:00,57.98,58.02,57.94,57.97,65583.0,49.553,49.5872,49.5188,49.5445,65583.0
2017-11-14 12:30:00,57.97,57.99,57.81,57.85,98453.0,49.5445,49.5616,49.4077,49.4419,98453.0
2017-11-14 13:00:00,57.84,57.86,57.78,57.79,196808.0,49.4334,49.4505,49.3821,49.3906,196808.0
2017-11-14 13:30:00,57.79,57.81,57.74,57.75,173880.0,49.3906,49.4077,49.3479,49.3565,173880.0
2017-11-14 14:00:00,57.75,57.81,57.73,57.81,92097.0,49.3565,49.4077,49.3394,49.4077,92097.0
2017-11-14 14:30:00,57.8,57.84,57.8,57.82,191857.0,49.3992,49.4334,49.3992,49.4163,191857.0
2017-11-14 15:00:00,57.82,57.88,57.81,57.82,157258.0,49.4163,49.4676,49.4077,49.4163,157258.0
2017-11-14 15:30:00,57.81,57.89,57.77,57.88,1024342.0,49.4077,49.4761,49.3736,49.4676,1024342.0
2017-11-15 09:30:00,57.53,57.68,57.26,57.27,895584.0,49.1684,49.2966,48.9377,48.9462,895584.0
2017-11-15 10:00:00,57.27,57.45,57.27,57.35,168103.0,48.9462,49.1001,48.9462,49.0146,168103.0
2017-11-15 10:30:00,57.35,57.54,57.33,57.54,161323.0,49.0146,49.177,48.9975,49.177,161323.0
2017-11-15 11:00:00,57.55,57.67,57.54,57.63,373844.0,49.1855,49.2881,49.177,49.2539,373844.0
2017-11-15 11:30:00,57.63,57.63,57.53,57.6,212949.0,49.2539,49.2539,49.1684,49.2283,212949.0
2017-11-15 12:00:00,57.6,57.6,57.53,57.57,132287.0,49.2283,49.2283,49.1684,49.2026,132287.0
2017-11-15 12:30:00,57.57,57.63,57.57,57.58,104472.0,49.2026,49.2539,49.2026,49.2112,104472.0
2017-11-15 13:00:00,57.58,57.59,57.5,57.5,135767.0,49.2112,49.2197,49.1428,49.1428,135767.0
2017-11-15 13:30:00,57.5,57.56,57.49,57.5,101804.0,49.1428,49.1941,49.1342,49.1428,101804.0
2017-11-15 14:00:00,57.5,57.5,57.41,57.47,646512.0,49.1428,49.1428,49.0659,49.1172,646512.0
2017-11-15 14:30:00,57.46,57.54,57.45,57.49,164870.0,49.1086,49.177,49.1001,49.1342,164870.0
2017-11-15 15:00:00,57.49,57.64,57.49,57.58,350204.0,49.1342,49.2624,49.1342,49.2112,350204.0
2017-11-15 15:30:00,57.58,57.63,57.5,57.51,1457033.0,49.2112,49.2539,49.1428,49.1513,1457033.0
2017-11-16 09:30:00,57.73,57.87,57.68,57.76,285553.0,49.3394,49.459,49.2966,49.365,285553.0
2017-11-16 10:00:00,57.76,57.91,57.76,57.91,161038.0,49.365,49.4932,49.365,49.4932,161038.0
2017-11-16 10:30:00,57.93,57.98,57.87,57.88,214772.0,49.5103,49.553,49.459,49.4676,214772.0
2017-11-16 11:00:00,57.89,58.0,57.88,57.91,296140.0,49.4761,49.5701,49.4676,49.4932,296140.0
2017-11-16 11:30:00,57.91,58.03,57.88,58.03,151709.0,49.4932,49.5958,49.4676,49.5958,151709.0
2017-11-16 12:00:00,58.03,58.11,58.02,58.09,134743.0,49.5958,49.6641,49.5872,49.647,134743.0
2017-11-16 12:30:00,58.1,58.14,58.07,58.13,74752.0,49.6556,49.6898,49.63,49.6812,74752.0
2017-11-16 13:00:00,58.13,58.2,58.13,58.17,53821.0,49.6812,49.7411,49.6812,49.7154,53821.0
2017-11-16 13:30:00,58.17,58.24,58.17,58.23,78935.0,49.7154,49.7752,49.7154,49.7667,78935.0
2017-11-16 14:00:00,58.24,58.3,58.23,58.25,123367.0,49.7752,49.8265,49.7667,49.7838,123367.0
2017-11-16 14:30:00,58.24,58.28,58.22,58.26,262954.0,49.7752,49.8094,49.7581,49.7923,262954.0
2017-11-16 15:00:00,58.26,58.27,58.18,58.25,194020.0,49.7923,49.8009,49.724,49.7838,194020.0
2017-11-16 15:30:00,58.24,58.25,58.19,58.23,1242356.0,49.7752,49.7838,49.7325,49.7667,1242356.0
2017-11-17 09:30:00,58.08,58.24,58.03,58.18,403076.0,49.6385,49.7752,49.5958,49.724,403076.0
2017-11-17 10:00:00,58.15,58.29,58.14,58.29,128846.0,49.6983,49.818,49.6898,49.818,128846.0
2017-11-17 10:30:00,58.29,58.37,58.24,58.36,183601.0,49.818,49.8863,49.7752,49.8778,183601.0
2017-11-17 11:00:00,58.36,58.39,58.31,58.39,263778.0,49.8778,49.9034,49.8351,49.9034,263778.0
2017-11-17 11:30:00,58.39,58.42,58.36,58.38,98877.0,49.9034,49.9291,49.8778,49.8949,98877.0
2017-11-17 12:00:00,58.38,58.5,58.36,58.48,159484.0,49.8949,49.9975,49.8778,49.9804,159484.0
2017-11-17 12:30:00,58.48,58.48,58.41,58.45,94807.0,49.9804,49.9804,49.9205,49.9547,94807.0
2017-11-17 13:00:00,58.46,58.48,58.4,58.42,73685.0,49.9633,49.9804,49.912,49.9291,73685.0
2017-11-17 13:30:00,58.42,58.45,58.37,58.38,92837.0,49.9291,49.9547,49.8863,49.8949,92837.0
2017-11-17 14:00:00,58.38,58.39,58.29,58.34,91829.0,49.8949,49.9034,49.818,49.8607,91829.0
2017-11-17 14:30:00,58.34,58.35,58.29,58.32,87099.0,49.8607,49.8693,49.818,49.8436,87099.0
2017-11-17 15:00:00,58.32,58.35,58.27,58.28,156316.0,49.8436,49.8693,49.8009,49.8094,156316.0
2017-11-17 15:30:00,58.29,58.36,58.27,58.3,757757.0,49.818,49.8778,49.8009,49.8265,757757.0
2017-11-20 09:30:00,58.26,58.42,58.18,58.38,364470.0,49.7923,49.9291,49.724,49.8949,364470.0
2017-11-20 10:00:00,58.39,58.5,58.38,58.47,121536.0,49.9034,49.9975,49.8949,49.9718,121536.0
2017-11-20 10:30:00,58.47,58.56,58.44,58.55,91225.0,49.9718,50.0487,49.9462,50.0402,91225.0
2017-11-20 11:00:00,58.55,58.55,58.47,58.49,117674.0,50.0402,50.0402,49.9718,49.9889,117674.0
2017-11-20 11:30:00,58.49,58.49,58.42,58.48,218712.0,49.9889,49.9889,49.9291,49.9804,218712.0
2017-11-20 12:00:00,58.48,58.5,58.39,58.41,299923.0,49.9804,49.9975,49.9034,49.9205,299923.0
2017-11-20 12:30:00,58.41,58.43,58.39,58.43,145020.0,49.9205,49.9376,49.9034,49.9376,145020.0
2017-11-20 13:00:00,58.42,58.42,58.38,58.41,72694.0,49.9291,49.9291,49.8949,49.9205,72694.0
2017-11-20 13:30:00,58.41,58.43,58.39,58.42,120115.0,49.9205,49.9376,49.9034,49.9291,120115.0
2017-11-20 14:00:00,58.42,58.44,58.38,58.43,418091.0,49.9291,49.9462,49.8949,49.9376,418091.0
2017-11-20 14:30:00,58.43,58.47,58.42,58.43,124489.0,49.9376,49.9718,49.9291,49.9376,124489.0
2017-11-20 15:00:00,58.44,58.46,58.36,58.4,583872.0,49.9462,49.9633,49.8778,49.912,583872.0
2017-11-20 15:30:00,58.4,58.42,58.36,58.4,994071.0,49.912,49.9291,49.8778,49.912,994071.0
2017-11-21 09:30:00,58.72,58.99,58.63,58.69,356886.0,50.1855,50.4162,50.1086,50.1598,356886.0
2017-11-21 10:00:00,58.7,58.74,58.63,58.67,213595.0,50.1684,50.2026,50.1086,50.1427,213595.0
2017-11-21 10:30:00,58.67,58.76,58.66,58.72,441722.0,50.1427,50.2197,50.1342,50.1855,441722.0
2017-11-21 11:00:00,58.72,58.73,58.67,58.73,148369.0,50.1855,50.194,50.1427,50.194,148369.0
2017-11-21 11:30:00,58.73,58.8,58.71,58.78,144097.0,50.194,50.2539,50.1769,50.2368,144097.0
2017-11-21 12:00:00,58.78,58.81,58.73,58.73,96033.0,50.2368,50.2624,50.194,50.194,96033.0
2017-11-21 12:30:00,58.73,58.78,58.72,58.76,110482.0,50.194,50.2368,50.1855,50.2197,110482.0
2017-11-21 13:00:00,58.75,58.78,58.71,58.72,50408.0,50.2111,50.2368,50.1769,50.1855,50408.0
2017-11-21 13:30:00,58.72,58.79,58.7,58.73,84683.0,50.1855,50.2453,50.1684,50.194,84683.0
2017-11-21 14:00:00,58.73,58.78,58.71,58.76,85284.0,50.194,50.2368,50.1769,50.2197,85284.0
2017-11-21 14:30:00,58.76,58.76,58.72,58.75,99025.0,50.2197,50.2197,50.1855,50.2111,99025.0
2017-11-21 15:00:00,58.75,58.76,58.68,58.69,203303.0,50.2111,50.2197,50.1513,50.1598,203303.0
2017-11-21 15:30:00,58.68,58.72,58.65,58.69,666432.0,50.1513,50.1855,50.1257,50.1598,666432.0
2017-11-22 09:30:00,58.76,58.78,58.65,58.7,304396.0,50.2197,50.2368,50.1257,50.1684,304396.0
2017-11-22 10:00:00,58.7,58.71,58.67,58.67,132893.0,50.1684,50.1769,50.1427,50.1427,132893.0
2017-11-22 10:30:00,58.66,58.69,58.6,58.69,90085.0,50.1342,50.1598,50.0829,50.1598,90085.0
2017-11-22 11:00:00,58.7,58.7,58.61,58.62,136221.0,50.1684,50.1684,50.0915,50.1,136221.0
2017-11-22 11:30:00,58.62,58.66,58.59,58.63,153780.0,50.1,50.1342,50.0744,50.1086,153780.0
2017-11-22 12:00:00,58.62,58.62,58.56,58.58,76035.0,50.1,50.1,50.0487,50.0658,76035.0
2017-11-22 12:30:00,58.58,58.63,58.57,58.63,46173.0,50.0658,50.1086,50.0573,50.1086,46173.0
2017-11-22 13:00:00,58.62,58.63,58.59,58.62,104291.0,50.1,50.1086,50.0744,50.1,104291.0
2017-11-22 13:30:00,58.62,58.64,58.59,58.62,58290.0,50.1,50.1171,50.0744,50.1,58290.0
2017-11-22 14:00:00,58.62,58.64,58.59,58.59,60282.0,50.1,50.1171,50.0744,50.0744,60282.0
2017-11-22 14:30:00,58.6,58.62,58.58,58.61,66523.0,50.0829,50.1,50.0658,50.0915,66523.0
2017-11-22 15:00:00,58.61,58.63,58.58,58.61,136339.0,50.0915,50.1086,50.0658,50.0915,136339.0
2017-11-22 15:30:00,58.61,58.64,58.55,58.56,795834.0,50.0915,50.1171,50.0402,50.0487,795834.0
2017-11-24 09:30:00,58.67,58.91,58.64,58.86,352815.0,50.1427,50.3479,50.1171,50.3051,352815.0
2017-11-24 10:00:00,58.86,58.87,58.79,58.8,78516.0,50.3051,50.3137,50.2453,50.2539,78516.0
2017-11-24 10:30:00,58.8,58.82,58.78,58.8,79603.0,50.2539,50.2709,50.2368,50.2539,79603.0
2017-11-24 11:00:00,58.8,58.83,58.79,58.8,71774.0,50.2539,50.2795,50.2453,50.2539,71774.0
2017-11-24 11:30:00,58.8,58.81,58.76,58.8,105576.0,50.2539,50.2624,50.2197,50.2539,105576.0
2017-11-24 12:00:00,58.81,58.87,58.79,58.86,97798.0,50.2624,50.3137,50.2453,50.3051,97798.0
2017-11-24 12:30:00,58.86,58.9,58.79,58.82,368016.0,50.3051,50.3393,50.2453,50.2709,368016.0
2017-11-27 09:30:00,58.87,58.87,58.58,58.65,766587.0,50.3137,50.3137,50.0658,50.1257,766587.0
2017-11-27 10:00:00,58.65,58.72,58.6,58.7,371051.0,50.1257,50.1855,50.0829,50.1684,371051.0
2017-11-27 10:30:00,58.7,58.71,58.62,58.63,87322.0,50.1684,50.1769,50.1,50.1086,87322.0
2017-11-27 11:00:00,58.64,58.65,58.56,58.56,118740.0,50.1171,50.1257,50.0487,50.0487,118740.0
2017-11-27 11:30:00,58.56,58.59,58.5,58.59,213768.0,50.0487,50.0744,49.9975,50.0744,213768.0
2017-11-27 12:00:00,58.59,58.64,58.56,58.61,110349.0,50.0744,50.1171,50.0487,50.0915,110349.0
2017-11-27 12:30:00,58.61,58.62,58.53,58.56,85599.0,50.0915,50.1,50.0231,50.0487,85599.0
2017-11-27 13:00:00,58.57,58.59,58.52,58.53,90903.0,50.0573,50.0744,50.0145,50.0231,90903.0
2017-11-27 13:30:00,58.53,58.57,58.5,58.56,90753.0,50.0231,50.0573,49.9975,50.0487,90753.0
2017-11-27 14:00:00,58.56,58.59,58.48,58.48,152124.0,50.0487,50.0744,49.9804,49.9804,152124.0
2017-11-27 14:30:00,58.48,58.53,58.48,58.51,138558.0,49.9804,50.0231,49.9804,50.006,138558.0
2017-11-27 15:00:00,58.5,58.52,58.48,58.52,398382.0,49.9975,50.0145,49.9804,50.0145,398382.0
2017-11-27 15:30:00,58.52,58.53,58.48,58.48,821237.0,50.0145,50.0231,49.9804,49.9804,821237.0
2017-11-28 09:30:00,58.59,58.7,58.56,58.62,403526.0,50.0744,50.1684,50.0487,50.1,403526.0
2017-11-28 10:00:00,58.62,58.72,58.58,58.71,289498.0,50.1,50.1855,50.0658,50.1769,289498.0
2017-11-28 10:30:00,58.71,58.83,58.69,58.82,119022.0,50.1769,50.2795,50.1598,50.2709,119022.0
2017-11-28 11:00:00,58.82,58.83,58.77,58.8,99069.0,50.2709,50.2795,50.2282,50.2539,99069.0
2017-11-28 11:30:00,58.81,58.87,58.79,58.86,150206.0,50.2624,50.3137,50.2453,50.3051,150206.0
2017-11-28 12:00:00,58.86,58.94,58.85,58.92,199751.0,50.3051,50.3735,50.2966,50.3564,199751.0
2017-11-28 12:30:00,58.92,58.97,58.91,58.97,109370.0,50.3564,50.3991,50.3479,50.3991,109370.0
2017-11-28 13:00:00,58.97,59.04,58.96,59.02,532844.0,50.3991,50.459,50.3906,50.4419,532844.0
2017-11-28 13:30:00,59.02,59.04,58.87,58.87,203177.0,50.4419,50.459,50.3137,50.3137,203177.0
2017-11-28 14:00:00,58.88,58.95,58.83,58.92,186625.0,50.3222,50.382,50.2795,50.3564,186625.0
2017-11-28 14:30:00,58.92,59.08,58.91,59.06,266783.0,50.3564,50.4932,50.3479,50.4761,266783.0
2017-11-28 15:00:00,59.06,59.14,59.04,59.09,463891.0,50.4761,50.5444,50.459,50.5017,463891.0
2017-11-28 15:30:00,59.1,59.17,59.08,59.15,1097786.0,50.5102,50.5701,50.4932,50.553,1097786.0
2017-11-29 09:30:00,59.21,59.27,59.02,59.26,472133.0,50.6043,50.6555,50.4419,50.647,472133.0
2017-11-29 10:00:00,59.26,59.27,59.11,59.14,351404.0,50.647,50.6555,50.5188,50.5444,351404.0
2017-11-29 10:30:00,59.14,59.18,59.08,59.11,254246.0,50.5444,50.5786,50.4932,50.5188,254246.0
2017-11-29 11:00:00,59.11,59.18,59.08,59.12,223827.0,50.5188,50.5786,50.4932,50.5273,223827.0
2017-11-29 11:30:00,59.12,59.15,59.03,59.05,232860.0,50.5273,50.553,50.4504,50.4675,232860.0
2017-11-29 12:00:00,59.05,59.11,59.02,59.07,260258.0,50.4675,50.5188,50.4419,50.4846,260258.0
2017-11-29 12:30:00,59.07,59.11,59.04,59.09,249560.0,50.4846,50.5188,50.459,50.5017,249560.0
2017-11-29 13:00:00,59.09,59.1,59.02,59.06,97469.0,50.5017,50.5102,50.4419,50.4761,97469.0
2017-11-29 13:30:00,59.05,59.16,59.05,59.14,100352.0,50.4675,50.5615,50.4675,50.5444,100352.0
2017-11-29 14:00:00,59.14,59.25,59.14,59.25,162657.0,50.5444,50.6384,50.5444,50.6384,162657.0
2017-11-29 14:30:00,59.25,59.26,59.18,59.21,215135.0,50.6384,50.647,50.5786,50.6043,215135.0
2017-11-29 15:00:00,59.21,59.25,59.2,59.23,207420.0,50.6043,50.6384,50.5957,50.6214,207420.0
2017-11-29 15:30:00,59.23,59.25,59.18,59.22,631985.0,50.6214,50.6384,50.5786,50.6128,631985.0
2017-11-30 09:30:00,59.36,59.4,59.25,59.32,320127.0,50.7325,50.7666,50.6384,50.6983,320127.0
2017-11-30 10:00:00,59.32,59.49,59.32,59.44,665041.0,50.6983,50.8436,50.6983,50.8008,665041.0
2017-11-30 10:30:00,59.44,59.46,59.31,59.39,415746.0,50.8008,50.8179,50.6897,50.7581,415746.0
2017-11-30 11:00:00,59.39,59.48,59.39,59.41,283333.0,50.7581,50.835,50.7581,50.7752,283333.0
2017-11-30 11:30:00,59.41,59.53,59.41,59.52,194742.0,50.7752,50.8778,50.7752,50.8692,194742.0
2017-11-30 12:00:00,59.52,59.74,59.51,59.74,246145.0,50.8692,51.0572,50.8607,51.0572,246145.0
2017-11-30 12:30:00,59.74,59.97,59.72,59.86,493507.0,51.0572,51.2538,51.0401,51.1598,493507.0
2017-11-30 13:00:00,59.86,59.92,59.73,59.76,438199.0,51.1598,51.2111,51.0487,51.0743,438199.0
2017-11-30 13:30:00,59.75,59.77,59.56,59.6,251865.0,51.0658,51.0829,50.9034,50.9376,251865.0
2017-11-30 14:00:00,59.61,59.64,59.54,59.64,195681.0,50.9461,50.9718,50.8863,50.9718,195681.0
2017-11-30 14:30:00,59.63,59.64,59.56,59.6,245866.0,50.9632,50.9718,50.9034,50.9376,245866.0
2017-11-30 15:00:00,59.59,59.6,59.53,59.6,374389.0,50.929,50.9376,50.8778,50.9376,374389.0
2017-11-30 15:30:00,59.6,59.65,59.49,59.57,2186903.0,50.9376,50.9803,50.8436,50.9119,2186903.0
2017-12-01 09:30:00,59.67,59.75,59.49,59.51,436097.0,50.9974,51.0658,50.8436,50.8607,436097.0
2017-12-01 10:00:00,59.5,59.64,59.47,59.59,413306.0,50.8521,50.9718,50.8265,50.929,413306.0
2017-12-01 10:30:00,59.59,59.67,59.53,59.61,232018.0,50.929,50.9974,50.8778,50.9461,232018.0
2017-12-01 11:00:00,59.61,59.61,58.83,58.88,1251187.0,50.9461,50.9461,50.2795,50.3222,1251187.0
2017-12-01 11:30:00,58.88,58.99,58.61,58.97,819865.0,50.3222,50.4162,50.0915,50.3991,819865.0
2017-12-01 12:00:00,58.97,59.1,58.91,58.97,691819.0,50.3991,50.5102,50.3479,50.3991,691819.0
2017-12-01 12:30:00,58.98,59.16,58.94,59.13,310906.0,50.4077,50.5615,50.3735,50.5359,310906.0
2017-12-01 13:00:00,59.13,59.16,59.02,59.04,173008.0,50.5359,50.5615,50.4419,50.459,173008.0
2017-12-01 13:30:00,59.04,59.18,59.03,59.15,118121.0,50.459,50.5786,50.4504,50.553,118121.0
2017-12-01 14:00:00,59.14,59.18,59.09,59.12,124432.0,50.5444,50.5786,50.5017,50.5273,124432.0
2017-12-01 14:30:00,59.12,59.13,59.0,59.06,170233.0,50.5273,50.5359,50.4248,50.4761,170233.0
2017-12-01 15:00:00,59.05,59.08,59.0,59.04,584650.0,50.4675,50.4932,50.4248,50.459,584650.0
2017-12-01 15:30:00,59.04,59.1,59.02,59.07,1738257.0,50.459,50.5102,50.4419,50.4846,1738257.0
2017-12-04 09:30:00,59.49,59.92,59.48,59.92,781232.0,50.8436,51.2111,50.835,51.2111,781232.0
2017-12-04 10:00:00,59.91,60.09,59.73,59.75,784358.0,51.2025,51.3564,51.0487,51.0658,784358.0
2017-12-04 10:30:00,59.76,59.98,59.74,59.93,248507.0,51.0743,51.2623,51.0572,51.2196,248507.0
2017-12-04 11:00:00,59.93,60.06,59.87,60.01,190178.0,51.2196,51.3307,51.1683,51.288,190178.0
2017-12-04 11:30:00,60.02,60.1,59.97,60.07,127377.0,51.2965,51.3649,51.2538,51.3393,127377.0
2017-12-04 12:00:00,60.07,60.15,60.06,60.11,211214.0,51.3393,51.4076,51.3307,51.3735,211214.0
2017-12-04 12:30:00,60.11,60.14,60.04,60.14,425076.0,51.3735,51.3991,51.3136,51.3991,425076.0
2017-12-04 13:00:00,60.14,60.15,60.08,60.09,100205.0,51.3991,51.4076,51.3478,51.3564,100205.0
2017-12-04 13:30:00,60.09,60.17,60.08,60.13,87574.0,51.3564,51.4247,51.3478,51.3905,87574.0
2017-12-04 14:00:00,60.13,60.13,59.91,59.95,239436.0,51.3905,51.3905,51.2025,51.2367,239436.0
2017-12-04 14:30:00,59.95,59.97,59.89,59.94,250077.0,51.2367,51.2538,51.1854,51.2282,250077.0
2017-12-04 15:00:00,59.94,59.96,59.88,59.91,442033.0,51.2282,51.2453,51.1769,51.2025,442033.0
2017-12-04 15:30:00,59.92,59.92,59.66,59.66,1366774.0,51.2111,51.2111,50.9889,50.9889,1366774.0
2017-12-05 09:30:00,59.7,59.76,59.37,59.39,706296.0,51.023,51.0743,50.741,50.7581,706296.0
2017-12-05 10:00:00,59.39,59.57,59.38,59.5,340507.0,50.7581,50.9119,50.7496,50.8521,340507.0
2017-12-05 10:30:00,59.51,59.72,59.5,59.71,329134.0,50.8607,51.0401,50.8521,51.0316,329134.0
2017-12-05 11:00:00,59.7,59.73,59.52,59.54,263911.0,51.023,51.0487,50.8692,50.8863,263911.0
2017-12-05 11:30:00,59.55,59.57,59.5,59.55,586605.0,50.8948,50.9119,50.8521,50.8948,586605.0
2017-12-05 12:00:00,59.55,59.56,59.5,59.55,731195.0,50.8948,50.9034,50.8521,50.8948,731195.0
2017-12-05 12:30:00,59.56,59.62,59.56,59.57,224676.0,50.9034,50.9547,50.9034,50.9119,224676.0
2017-12-05 13:00:00,59.58,59.67,59.57,59.64,528679.0,50.9205,50.9974,50.9119,50.9718,528679.0
2017-12-05 13:30:00,59.65,59.66,59.58,59.6,503444.0,50.9803,50.9889,50.9205,50.9376,503444.0
2017-12-05 14:00:00,59.6,59.62,59.5,59.57,973385.0,50.9376,50.9547,50.8521,50.9119,973385.0
2017-12-05 14:30:00,59.56,59.58,59.49,59.52,1159691.0,50.9034,50.9205,50.8436,50.8692,1159691.0
2017-12-05 15:00:00,59.52,59.56,59.47,59.55,550640.0,50.8692,50.9034,50.8265,50.8948,550640.0
2017-12-05 15:30:00,59.54,59.55,59.36,59.37,1099305.0,50.8863,50.8948,50.7325,50.741,1099305.0
2017-12-06 09:30:00,59.27,59.4,59.18,59.29,329292.0,50.6555,50.7666,50.5786,50.6726,329292.0
2017-12-06 10:00:00,59.29,59.32,59.16,59.2,233262.0,50.6726,50.6983,50.5615,50.5957,233262.0
2017-12-06 10:30:00,59.21,59.34,59.13,59.33,254450.0,50.6043,50.7154,50.5359,50.7068,254450.0
2017-12-06 11:00:00,59.33,59.33,59.25,59.26,199458.0,50.7068,50.7068,50.6384,50.647,199458.0
2017-12-06 11:30:00,59.27,59.28,59.15,59.17,220338.0,50.6555,50.6641,50.553,50.5701,220338.0
2017-12-06 12:00:00,59.18,59.18,59.04,59.07,294552.0,50.5786,50.5786,50.459,50.4846,294552.0
2017-12-06 12:30:00,59.07,59.14,59.05,59.11,136187.0,50.4846,50.5444,50.4675,50.5188,136187.0
2017-12-06 13:00:00,59.12,59.12,59.06,59.07,184392.0,50.5273,50.5273,50.4761,50.4846,184392.0
2017-12-06 13:30:00,59.08,59.17,59.07,59.13,222042.0,50.4932,50.5701,50.4846,50.5359,222042.0
2017-12-06 14:00:00,59.12,59.16,59.05,59.06,264643.0,50.5273,50.5615,50.4675,50.4761,264643.0
2017-12-06 14:30:00,59.06,59.13,59.04,59.04,299629.0,50.4761,50.5359,50.459,50.459,299629.0
2017-12-06 15:00:00,59.04,59.09,59.02,59.09,303332.0,50.459,50.5017,50.4419,50.5017,303332.0
2017-12-06 15:30:00,59.08,59.11,59.01,59.02,847278.0,50.4932,50.5188,50.4333,50.4419,847278.0
2017-12-07 09:30:00,58.97,59.23,58.85,59.22,244713.0,50.3991,50.6214,50.2966,50.6128,244713.0
2017-12-07 10:00:00,59.23,59.24,59.16,59.23,244422.0,50.6214,50.6299,50.5615,50.6214,244422.0
2017-12-07 10:30:00,59.23,59.35,59.23,59.31,150789.0,50.6214,50.7239,50.6214,50.6897,150789.0
2017-12-07 11:00:00,59.3,59.31,59.25,59.3,224021.0,50.6812,50.6897,50.6384,50.6812,224021.0
2017-12-07 11:30:00,59.3,59.4,59.3,59.34,166639.0,50.6812,50.7666,50.6812,50.7154,166639.0
2017-12-07 12:00:00,59.33,59.4,59.31,59.34,153725.0,50.7068,50.7666,50.6897,50.7154,153725.0
2017-12-07 12:30:00,59.34,59.38,59.34,59.37,128066.0,50.7154,50.7496,50.7154,50.741,128066.0
2017-12-07 13:00:00,59.37,59.4,59.32,59.36,144987.0,50.741,50.7666,50.6983,50.7325,144987.0
2017-12-07 13:30:00,59.35,59.38,59.31,59.34,165878.0,50.7239,50.7496,50.6897,50.7154,165878.0
2017-12-07 14:00:00,59.34,59.41,59.31,59.34,121146.0,50.7154,50.7752,50.6897,50.7154,121146.0
2017-12-07 14:30:00,59.34,59.36,59.25,59.36,199301.0,50.7154,50.7325,50.6384,50.7325,199301.0
2017-12-07 15:00:00,59.36,59.42,59.35,59.41,376321.0,50.7325,50.7837,50.7239,50.7752,376321.0
2017-12-07 15:30:00,59.4,59.44,59.35,59.43,1057306.0,50.7666,50.8008,50.7239,50.7923,1057306.0
2017-12-08 09:30:00,59.5,59.7,59.5,59.62,655163.0,50.8521,51.023,50.8521,50.9547,655163.0
2017-12-08 10:00:00,59.61,59.66,59.55,59.58,457549.0,50.9461,50.9889,50.8948,50.9205,457549.0
2017-12-08 10:30:00,59.58,59.6,59.54,59.57,85437.0,50.9205,50.9376,50.8863,50.9119,85437.0
2017-12-08 11:00:00,59.57,59.58,59.39,59.49,622190.0,50.9119,50.9205,50.7581,50.8436,622190.0
2017-12-08 11:30:00,59.49,59.57,59.46,59.53,115265.0,50.8436,50.9119,50.8179,50.8778,115265.0
2017-12-08 12:00:00,59.53,59.62,59.52,59.61,335164.0,50.8778,50.9547,50.8692,50.9461,335164.0
2017-12-08 12:30:00,59.6,59.64,59.6,59.62,105213.0,50.9376,50.9718,50.9376,50.9547,105213.0
2017-12-08 13:00:00,59.63,59.68,59.61,59.61,58265.0,50.9632,51.0059,50.9461,50.9461,58265.0
2017-12-08 13:30:00,59.61,59.62,59.42,59.53,319637.0,50.9461,50.9547,50.7837,50.8778,319637.0
2017-12-08 14:00:00,59.53,59.53,59.39,59.42,65910.0,50.8778,50.8778,50.7581,50.7837,65910.0
2017-12-08 14:30:00,59.42,59.43,59.32,59.33,132564.0,50.7837,50.7923,50.6983,50.7068,132564.0
2017-12-08 15:00:00,59.33,59.37,59.29,59.36,274506.0,50.7068,50.741,50.6726,50.7325,274506.0
2017-12-08 15:30:00,59.35,59.44,59.32,59.43,1083439.0,50.7239,50.8008,50.6983,50.7923,1083439.0
2017-12-11 09:30:00,59.59,59.71,59.54,59.71,265667.0,50.929,51.0316,50.8863,51.0316,265667.0
2017-12-11 10:00:00,59.72,59.76,59.62,59.65,131325.0,51.0401,51.0743,50.9547,50.9803,131325.0
2017-12-11 10:30:00,59.64,59.69,59.54,59.55,88717.0,50.9718,51.0145,50.8863,50.8948,88717.0
2017-12-11 11:00:00,59.56,59.56,59.47,59.55,266200.0,50.9034,50.9034,50.8265,50.8948,266200.0
2017-12-11 11:30:00,59.56,59.57,59.52,59.52,189850.0,50.9034,50.9119,50.8692,50.8692,189850.0
2017-12-11 12:00:00,59.53,59.6,59.53,59.57,370032.0,50.8778,50.9376,50.8778,50.9119,370032.0
2017-12-11 12:30:00,59.58,59.59,59.5,59.52,86495.0,50.9205,50.929,50.8521,50.8692,86495.0
2017-12-11 13:00:00,59.53,59.55,59.47,59.5,86495.0,50.8778,50.8948,50.8265,50.8521,86495.0
2017-12-11 13:30:00,59.51,59.54,59.49,59.53,52297.0,50.8607,50.8863,50.8436,50.8778,52297.0
2017-12-11 14:00:00,59.53,59.55,59.49,59.49,151242.0,50.8778,50.8948,50.8436,50.8436,151242.0
2017-12-11 14:30:00,59.49,59.5,59.47,59.48,69968.0,50.8436,50.8521,50.8265,50.835,69968.0
2017-12-11 15:00:00,59.48,59.51,59.42,59.46,189753.0,50.835,50.8607,50.7837,50.8179,189753.0
2017-12-11 15:30:00,59.45,59.51,59.42,59.48,1424331.0,50.8094,50.8607,50.7837,50.835,1424331.0
2017-12-12 09:30:00,59.63,59.65,59.49,59.58,1709614.0,50.9632,50.9803,50.8436,50.9205,1709614.0
2017-12-12 10:00:00,59.58,59.71,59.56,59.65,584207.0,50.9205,51.0316,50.9034,50.9803,584207.0
2017-12-12 10:30:00,59.65,59.65,59.54,59.58,154576.0,50.9803,50.9803,50.8863,50.9205,154576.0
2017-12-12 11:00:00,59.58,59.6,59.52,59.6,101342.0,50.9205,50.9376,50.8692,50.9376,101342.0
2017-12-12 11:30:00,59.61,59.63,59.54,59.57,100748.0,50.9461,50.9632,50.8863,50.9119,100748.0
2017-12-12 12:00:00,59.56,59.59,59.47,59.5,608489.0,50.9034,50.929,50.8265,50.8521,608489.0
2017-12-12 12:30:00,59.49,59.56,59.49,59.55,76000.0,50.8436,50.9034,50.8436,50.8948,76000.0
2017-12-12 13:00:00,59.55,59.6,59.53,59.53,67645.0,50.8948,50.9376,50.8778,50.8778,67645.0
2017-12-12 13:30:00,59.54,59.55,59.48,59.49,66768.0,50.8863,50.8948,50.835,50.8436,66768.0
2017-12-12 14:00:00,59.49,59.57,59.47,59.54,274319.0,50.8436,50.9119,50.8265,50.8863,274319.0
2017-12-12 14:30:00,59.55,59.62,59.52,59.6,843881.0,50.8948,50.9547,50.8692,50.9376,843881.0
2017-12-12 15:00:00,59.6,59.61,59.53,59.57,645351.0,50.9376,50.9461,50.8778,50.9119,645351.0
2017-12-12 15:30:00,59.57,59.57,59.46,59.51,649099.0,50.9119,50.9119,50.8179,50.8607,649099.0
2017-12-13 09:30:00,59.56,59.65,59.54,59.63,100144.0,50.9034,50.9803,50.8863,50.9632,100144.0
2017-12-13 10:00:00,59.64,59.7,59.59,59.7,115961.0,50.9718,51.023,50.929,51.023,115961.0
2017-12-13 10:30:00,59.69,59.72,59.65,59.69,304233.0,51.0145,51.0401,50.9803,51.0145,304233.0
2017-12-13 11:00:00,59.69,59.74,59.67,59.7,146918.0,51.0145,51.0572,50.9974,51.023,146918.0
2017-12-13 11:30:00,59.7,59.75,59.68,59.72,296335.0,51.023,51.0658,51.0059,51.0401,296335.0
2017-12-13 12:00:00,59.72,59.72,59.58,59.62,343828.0,51.0401,51.0401,50.9205,50.9547,343828.0
2017-12-13 12:30:00,59.62,59.65,59.6,59.62,260267.0,50.9547,50.9803,50.9376,50.9547,260267.0
2017-12-13 13:00:00,59.62,59.62,59.53,59.58,273723.0,50.9547,50.9547,50.8778,50.9205,273723.0
2017-12-13 13:30:00,59.58,59.65,59.55,59.62,136379.0,50.9205,50.9803,50.8948,50.9547,136379.0
2017-12-13 14:00:00,59.62,59.76,59.62,59.73,299391.0,50.9547,51.0743,50.9547,51.0487,299391.0
2017-12-13 14:30:00,59.73,59.75,59.69,59.73,277882.0,51.0487,51.0658,51.0145,51.0487,277882.0
2017-12-13 15:00:00,59.74,59.75,59.67,59.7,264206.0,51.0572,51.0658,50.9974,51.023,264206.0
2017-12-13 15:30:00,59.7,59.74,59.66,59.68,1154995.0,51.023,51.0572,50.9889,51.0059,1154995.0
2017-12-14 09:30:00,59.83,59.83,59.64,59.68,286211.0,51.1341,51.1341,50.9718,51.0059,286211.0
2017-12-14 10:00:00,59.69,59.69,59.48,59.48,194399.0,51.0145,51.0145,50.835,50.835,194399.0
2017-12-14 10:30:00,59.48,59.54,59.46,59.48,361177.0,50.835,50.8863,50.8179,50.835,361177.0
2017-12-14 11:00:00,59.49,59.5,59.39,59.46,137444.0,50.8436,50.8521,50.7581,50.8179,137444.0
2017-12-14 11:30:00,59.46,59.5,59.42,59.49,174291.0,50.8179,50.8521,50.7837,50.8436,174291.0
2017-12-14 12:00:00,59.48,59.49,59.36,59.37,121267.0,50.835,50.8436,50.7325,50.741,121267.0
2017-12-14 12:30:00,59.36,59.4,59.26,59.28,120903.0,50.7325,50.7666,50.647,50.6641,120903.0
2017-12-14 13:00:00,59.29,59.29,59.2,59.26,215359.0,50.6726,50.6726,50.5957,50.647,215359.0
2017-12-14 13:30:00,59.26,59.26,59.05,59.06,413995.0,50.647,50.647,50.4675,50.4761,413995.0
2017-12-14 14:00:00,59.06,59.16,59.01,59.02,189963.0,50.4761,50.5615,50.4333,50.4419,189963.0
2017-12-14 14:30:00,59.02,59.14,58.99,59.14,398208.0,50.4419,50.5444,50.4162,50.5444,398208.0
2017-12-14 15:00:00,59.13,59.15,59.05,59.08,253583.0,50.5359,50.553,50.4675,50.4932,253583.0
2017-12-14 15:30:00,59.07,59.15,59.01,59.03,1079843.0,50.4846,50.553,50.4333,50.4504,1079843.0
2017-12-15 09:30:00,58.96,59.25,58.87,58.98,371708.0,50.6361,50.8852,50.5588,50.6533,371708.0
2017-12-15 10:00:00,58.98,59.15,58.9,59.04,433754.0,50.6533,50.7993,50.5846,50.7048,433754.0
2017-12-15 10:30:00,59.03,59.06,58.97,59.01,99888.0,50.6963,50.722,50.6447,50.6791,99888.0
2017-12-15 11:00:00,59.01,59.19,59.0,59.18,253428.0,50.6791,50.8337,50.6705,50.8251,253428.0
2017-12-15 11:30:00,59.18,59.22,59.06,59.12,148177.0,50.8251,50.8594,50.722,50.7735,148177.0
2017-12-15 12:00:00,59.11,59.12,59.04,59.06,132759.0,50.765,50.7735,50.7048,50.722,132759.0
2017-12-15 12:30:00,59.06,59.1,59.04,59.07,100476.0,50.722,50.7564,50.7048,50.7306,100476.0
2017-12-15 13:00:00,59.08,59.12,59.06,59.08,285015.0,50.7392,50.7735,50.722,50.7392,285015.0
2017-12-15 13:30:00,59.08,59.13,59.08,59.11,115614.0,50.7392,50.7821,50.7392,50.765,115614.0
2017-12-15 14:00:00,59.11,59.19,59.11,59.15,154711.0,50.765,50.8337,50.765,50.7993,154711.0
2017-12-15 14:30:00,59.16,59.21,59.15,59.19,195827.0,50.8079,50.8508,50.7993,50.8337,195827.0
2017-12-15 15:00:00,59.19,59.2,59.17,59.18,511959.0,50.8337,50.8423,50.8165,50.8251,511959.0
2017-12-15 15:30:00,59.18,59.18,59.01,59.06,1604781.0,50.8251,50.8251,50.6791,50.722,1604781.0
2017-12-18 09:30:00,59.47,59.66,59.43,59.66,450961.0,51.0741,51.2373,51.0398,51.2373,450961.0
2017-12-18 10:00:00,59.67,59.8,59.66,59.72,320630.0,51.2459,51.3575,51.2373,51.2888,320630.0
2017-12-18 10:30:00,59.72,59.81,59.7,59.78,259743.0,51.2888,51.3661,51.2717,51.3404,259743.0
2017-12-18 11:00:00,59.79,59.85,59.75,59.8,127531.0,51.349,51.4005,51.3146,51.3575,127531.0
2017-12-18 11:30:00,59.79,59.85,59.76,59.81,212433.0,51.349,51.4005,51.3232,51.3661,212433.0
2017-12-18 12:00:00,59.81,59.92,59.78,59.88,180681.0,51.3661,51.4606,51.3404,51.4263,180681.0
2017-12-18 12:30:00,59.88,59.96,59.87,59.95,195419.0,51.4263,51.495,51.4177,51.4864,195419.0
2017-12-18 13:00:00,59.95,60.0,59.94,59.98,93948.0,51.4864,51.5293,51.4778,51.5121,93948.0
2017-12-18 13:30:00,59.98,59.98,59.92,59.94,146334.0,51.5121,51.5121,51.4606,51.4778,146334.0
2017-12-18 14:00:00,59.94,59.95,59.89,59.92,150766.0,51.4778,51.4864,51.4348,51.4606,150766.0
2017-12-18 14:30:00,59.91,59.99,59.91,59.98,185068.0,51.452,51.5207,51.452,51.5121,185068.0
2017-12-18 15:00:00,59.98,60.0,59.93,59.94,286675.0,51.5121,51.5293,51.4692,51.4778,286675.0
2017-12-18 15:30:00,59.93,60.0,59.91,59.95,996432.0,51.4692,51.5293,51.452,51.4864,996432.0
2017-12-19 09:30:00,59.99,60.09,59.89,60.05,588613.0,51.5207,51.6066,51.4348,51.5723,588613.0
2017-12-19 10:00:00,60.05,60.09,59.98,60.03,201997.0,51.5723,51.6066,51.5121,51.5551,201997.0
2017-12-19 10:30:00,60.03,60.08,60.0,60.04,233744.0,51.5551,51.598,51.5293,51.5637,233744.0
2017-12-19 11:00:00,60.04,60.08,60.01,60.02,161254.0,51.5637,51.598,51.5379,51.5465,161254.0
2017-12-19 11:30:00,60.02,60.05,59.97,59.97,112464.0,51.5465,51.5723,51.5035,51.5035,112464.0
2017-12-19 12:00:00,59.98,60.01,59.95,59.98,124562.0,51.5121,51.5379,51.4864,51.5121,124562.0
2017-12-19 12:30:00,59.97,59.99,59.92,59.97,129687.0,51.5035,51.5207,51.4606,51.5035,129687.0
2017-12-19 13:00:00,59.97,59.97,59.91,59.93,99245.0,51.5035,51.5035,51.452,51.4692,99245.0
2017-12-19 13:30:00,59.93,59.96,59.91,59.91,108567.0,51.4692,51.495,51.452,51.452,108567.0
2017-12-19 14:00:00,59.91,59.95,59.89,59.93,94263.0,51.452,51.4864,51.4348,51.4692,94263.0
2017-12-19 14:30:00,59.93,59.96,59.89,59.92,182870.0,51.4692,51.495,51.4348,51.4606,182870.0
2017-12-19 15:00:00,59.92,59.93,59.83,59.93,355834.0,51.4606,51.4692,51.3833,51.4692,355834.0
2017-12-19 15:30:00,59.93,59.97,59.86,59.88,547558.0,51.4692,51.5035,51.4091,51.4263,547558.0
2017-12-20 09:30:00,60.16,60.17,59.92,60.09,317188.0,51.6667,51.6753,51.4606,51.6066,317188.0
2017-12-20 10:00:00,60.1,60.19,60.1,60.14,274478.0,51.6152,51.6925,51.6152,51.6495,274478.0
2017-12-20 10:30:00,60.15,60.15,60.0,60.11,258818.0,51.6581,51.6581,51.5293,51.6238,258818.0
2017-12-20 11:00:00,60.11,60.17,60.07,60.15,261119.0,51.6238,51.6753,51.5894,51.6581,261119.0
2017-12-20 11:30:00,60.15,60.17,60.08,60.09,136804.0,51.6581,51.6753,51.598,51.6066,136804.0
2017-12-20 12:00:00,60.09,60.1,60.05,60.07,106138.0,51.6066,51.6152,51.5723,51.5894,106138.0
2017-12-20 12:30:00,60.07,60.13,60.04,60.1,110333.0,51.5894,51.641,51.5637,51.6152,110333.0
2017-12-20 13:00:00,60.1,60.16,60.09,60.14,118934.0,51.6152,51.6667,51.6066,51.6495,118934.0
2017-12-20 13:30:00,60.14,60.17,60.08,60.08,98807.0,51.6495,51.6753,51.598,51.598,98807.0
2017-12-20 14:00:00,60.08,60.1,59.99,60.0,236266.0,51.598,51.6152,51.5207,51.5293,236266.0
2017-12-20 14:30:00,60.0,60.02,59.96,60.0,193602.0,51.5293,51.5465,51.495,51.5293,193602.0
2017-12-20 15:00:00,60.0,60.01,59.96,60.0,177924.0,51.5293,51.5379,51.495,51.5293,177924.0
2017-12-20 15:30:00,59.99,60.03,59.89,59.91,1140138.0,51.5207,51.5551,51.4348,51.452,1140138.0
2017-12-21 09:30:00,60.17,60.18,59.96,59.97,500193.0,51.6753,51.6839,51.495,51.5035,500193.0
2017-12-21 10:00:00,59.97,59.98,59.88,59.9,230261.0,51.5035,51.5121,51.4263,51.4434,230261.0
2017-12-21 10:30:00,59.91,60.02,59.9,59.99,137906.0,51.452,51.5465,51.4434,51.5207,137906.0
2017-12-21 11:00:00,60.0,60.07,59.95,60.06,199032.0,51.5293,51.5894,51.4864,51.5808,199032.0
2017-12-21 11:30:00,60.06,60.14,60.03,60.12,78000.0,51.5808,51.6495,51.5551,51.6324,78000.0
2017-12-21 12:00:00,60.11,60.17,60.09,60.17,96885.0,51.6238,51.6753,51.6066,51.6753,96885.0
2017-12-21 12:30:00,60.17,60.18,60.12,60.16,57675.0,51.6753,51.6839,51.6324,51.6667,57675.0
2017-12-21 13:00:00,60.16,60.17,60.14,60.16,138959.0,51.6667,51.6753,51.6495,51.6667,138959.0
2017-12-21 13:30:00,60.16,60.24,60.13,60.16,471906.0,51.6667,51.7354,51.641,51.6667,471906.0
2017-12-21 14:00:00,60.17,60.19,60.13,60.19,68276.0,51.6753,51.6925,51.641,51.6925,68276.0
2017-12-21 14:30:00,60.19,60.21,60.17,60.21,80358.0,51.6925,51.7097,51.6753,51.7097,80358.0
2017-12-21 15:00:00,60.21,60.23,60.14,60.16,300251.0,51.7097,51.7268,51.6495,51.6667,300251.0
2017-12-21 15:30:00,60.16,60.18,60.06,60.12,655277.0,51.6667,51.6839,51.5808,51.6324,655277.0
2017-12-22 09:30:00,60.21,60.26,60.09,60.23,284285.0,51.7097,51.7526,51.6066,51.7268,284285.0
2017-12-22 10:00:00,60.22,60.29,60.17,60.23,121321.0,51.7183,51.7784,51.6753,51.7268,121321.0
2017-12-22 10:30:00,60.23,60.25,60.17,60.22,81920.0,51.7268,51.744,51.6753,51.7183,81920.0
2017-12-22 11:00:00,60.22,60.23,60.15,60.2,78775.0,51.7183,51.7268,51.6581,51.7011,78775.0
2017-12-22 11:30:00,60.21,60.28,60.14,60.28,197572.0,51.7097,51.7698,51.6495,51.7698,197572.0
2017-12-22 12:00:00,60.28,60.3,60.25,60.3,73111.0,51.7698,51.787,51.744,51.787,73111.0
2017-12-22 12:30:00,60.3,60.34,60.29,60.33,75537.0,51.787,51.8213,51.7784,51.8127,75537.0
2017-12-22 13:00:00,60.32,60.36,60.31,60.35,133660.0,51.8041,51.8385,51.7955,51.8299,133660.0
2017-12-22 13:30:00,60.34,60.39,60.33,60.38,53831.0,51.8213,51.8643,51.8127,51.8557,53831.0
2017-12-22 14:00:00,60.37,60.38,60.31,60.34,60297.0,51.8471,51.8557,51.7955,51.8213,60297.0
2017-12-22 14:30:00,60.35,60.36,60.29,60.3,145526.0,51.8299,51.8385,51.7784,51.787,145526.0
2017-12-22 15:00:00,60.3,60.34,60.28,60.31,205593.0,51.787,51.8213,51.7698,51.7955,205593.0
2017-12-22 15:30:00,60.31,60.36,60.3,60.34,886049.0,51.7955,51.8385,51.787,51.8213,886049.0
2017-12-26 09:30:00,60.37,60.42,60.26,60.35,200211.0,51.8471,51.89,51.7526,51.8299,200211.0
2017-12-26 10:00:00,60.35,60.39,60.28,60.32,106476.0,51.8299,51.8643,51.7698,51.8041,106476.0
2017-12-26 10:30:00,60.32,60.36,60.29,60.3,77599.0,51.8041,51.8385,51.7784,51.787,77599.0
2017-12-26 11:00:00,60.29,60.35,60.28,60.35,185981.0,51.7784,51.8299,51.7698,51.8299,185981.0
2017-12-26 11:30:00,60.36,60.4,60.35,60.39,66437.0,51.8385,51.8728,51.8299,51.8643,66437.0
2017-12-26 12:00:00,60.39,60.42,60.36,60.38,46868.0,51.8643,51.89,51.8385,51.8557,46868.0
2017-12-26 12:30:00,60.38,60.44,60.38,60.41,51312.0,51.8557,51.9072,51.8557,51.8814,51312.0
2017-12-26 13:00:00,60.41,60.42,60.36,60.38,44744.0,51.8814,51.89,51.8385,51.8557,44744.0
2017-12-26 13:30:00,60.39,60.39,60.33,60.33,44283.0,51.8643,51.8643,51.8127,51.8127,44283.0
2017-12-26 14:00:00,60.34,60.36,60.31,60.32,72234.0,51.8213,51.8385,51.7955,51.8041,72234.0
2017-12-26 14:30:00,60.32,60.37,60.31,60.35,73008.0,51.8041,51.8471,51.7955,51.8299,73008.0
2017-12-26 15:00:00,60.35,60.36,60.27,60.27,105390.0,51.8299,51.8385,51.7612,51.7612,105390.0
2017-12-26 15:30:00,60.27,60.32,60.25,60.3,393782.0,51.7612,51.8041,51.744,51.787,393782.0
2017-12-27 09:30:00,60.4,60.49,60.32,60.42,194259.0,51.8728,51.9501,51.8041,51.89,194259.0
2017-12-27 10:00:00,60.42,60.45,60.35,60.39,111709.0,51.89,51.9158,51.8299,51.8643,111709.0
2017-12-27 10:30:00,60.4,60.43,60.39,60.4,90230.0,51.8728,51.8986,51.8643,51.8728,90230.0
2017-12-27 11:00:00,60.41,60.48,60.39,60.44,108592.0,51.8814,51.9415,51.8643,51.9072,108592.0
2017-12-27 11:30:00,60.44,60.45,60.39,60.43,311262.0,51.9072,51.9158,51.8643,51.8986,311262.0
2017-12-27 12:00:00,60.42,60.47,60.39,60.39,118798.0,51.89,51.933,51.8643,51.8643,118798.0
2017-12-27 12:30:00,60.39,60.42,60.37,60.38,86577.0,51.8643,51.89,51.8471,51.8557,86577.0
2017-12-27 13:00:00,60.37,60.42,60.36,60.38,63063.0,51.8471,51.89,51.8385,51.8557,63063.0
2017-12-27 13:30:00,60.38,60.43,60.34,60.42,44317.0,51.8557,51.8986,51.8213,51.89,44317.0
2017-12-27 14:00:00,60.42,60.44,60.4,60.44,66805.0,51.89,51.9072,51.8728,51.9072,66805.0
2017-12-27 14:30:00,60.44,60.44,60.35,60.39,109528.0,51.9072,51.9072,51.8299,51.8643,109528.0
2017-12-27 15:00:00,60.39,60.41,60.35,60.36,103147.0,51.8643,51.8814,51.8299,51.8385,103147.0
2017-12-27 15:30:00,60.36,60.41,60.34,60.38,1222508.0,51.8385,51.8814,51.8213,51.8557,1222508.0
2017-12-28 09:30:00,60.44,60.48,60.31,60.36,174061.0,51.9072,51.9415,51.7955,51.8385,174061.0
2017-12-28 10:00:00,60.37,60.4,60.34,60.36,77075.0,51.8471,51.8728,51.8213,51.8385,77075.0
2017-12-28 10:30:00,60.36,60.39,60.34,60.35,58572.0,51.8385,51.8643,51.8213,51.8299,58572.0
2017-12-28 11:00:00,60.35,60.36,60.3,60.36,82465.0,51.8299,51.8385,51.787,51.8385,82465.0
2017-12-28 11:30:00,60.36,60.43,60.33,60.42,108707.0,51.8385,51.8986,51.8127,51.89,108707.0
2017-12-28 12:00:00,60.43,60.45,60.41,60.45,51081.0,51.8986,51.9158,51.8814,51.9158,51081.0
2017-12-28 12:30:00,60.44,60.49,60.43,60.48,70344.0,51.9072,51.9501,51.8986,51.9415,70344.0
2017-12-28 13:00:00,60.49,60.5,60.46,60.48,40472.0,51.9501,51.9587,51.9244,51.9415,40472.0
2017-12-28 13:30:00,60.48,60.55,60.48,60.52,68977.0,51.9415,52.0017,51.9415,51.9759,68977.0
2017-12-28 14:00:00,60.52,60.56,60.51,60.54,43794.0,51.9759,52.0103,51.9673,51.9931,43794.0
2017-12-28 14:30:00,60.54,60.56,60.52,60.55,77140.0,51.9931,52.0103,51.9759,52.0017,77140.0
2017-12-28 15:00:00,60.55,60.57,60.52,60.54,107402.0,52.0017,52.0188,51.9759,51.9931,107402.0
2017-12-28 15:30:00,60.55,60.65,60.53,60.64,414555.0,52.0017,52.0875,51.9845,52.079,414555.0
2017-12-29 09:30:00,60.87,60.87,60.55,60.59,195653.0,52.2765,52.2765,52.0017,52.036,195653.0
2017-12-29 10:00:00,60.59,60.59,60.47,60.55,91825.0,52.036,52.036,51.933,52.0017,91825.0
2017-12-29 10:30:00,60.55,60.58,60.49,60.54,72518.0,52.0017,52.0274,51.9501,51.9931,72518.0
2017-12-29 11:00:00,60.54,60.65,60.51,60.63,142590.0,51.9931,52.0875,51.9673,52.0704,142590.0
2017-12-29 11:30:00,60.63,60.66,60.59,60.63,60455.0,52.0704,52.0961,52.036,52.0704,60455.0
2017-12-29 12:00:00,60.63,60.67,60.62,60.66,79235.0,52.0704,52.1047,52.0618,52.0961,79235.0
2017-12-29 12:30:00,60.65,60.69,60.64,60.65,48798.0,52.0875,52.1219,52.079,52.0875,48798.0
2017-12-29 13:00:00,60.65,60.72,60.63,60.68,105248.0,52.0875,52.1477,52.0704,52.1133,105248.0
2017-12-29 13:30:00,60.68,60.69,60.61,60.64,311966.0,52.1133,52.1219,52.0532,52.079,311966.0
2017-12-29 14:00:00,60.65,60.67,60.62,60.66,111026.0,52.0875,52.1047,52.0618,52.0961,111026.0
2017-12-29 14:30:00,60.66,60.66,60.61,60.62,92699.0,52.0961,52.0961,52.0532,52.0618,92699.0
2017-12-29 15:00:00,60.62,60.71,60.6,60.71,115958.0,52.0618,52.1391,52.0446,52.1391,115958.0
2017-12-29 15:30:00,60.71,60.71,60.5,60.52,718759.0,52.1391,52.1391,51.9587,51.9759,718759.0
2018-01-02 09:30:00,60.85,60.91,60.71,60.9,684928.0,52.2593,52.3108,52.1391,52.3023,684928.0
2018-01-02 10:00:00,60.9,61.12,60.9,61.05,853395.0,52.3023,52.4912,52.3023,52.4311,853395.0
2018-01-02 10:30:00,61.06,61.13,60.99,61.13,552949.0,52.4397,52.4998,52.3795,52.4998,552949.0
2018-01-02 11:00:00,61.12,61.2,61.11,61.14,278405.0,52.4912,52.5599,52.4826,52.5084,278405.0
2018-01-02 11:30:00,61.13,61.14,61.06,61.08,263348.0,52.4998,52.5084,52.4397,52.4568,263348.0
2018-01-02 12:00:00,61.08,61.16,61.07,61.11,305286.0,52.4568,52.5255,52.4483,52.4826,305286.0
2018-01-02 12:30:00,61.11,61.16,61.09,61.1,449769.0,52.4826,52.5255,52.4654,52.474,449769.0
2018-01-02 13:00:00,61.11,61.19,61.1,61.13,208215.0,52.4826,52.5513,52.474,52.4998,208215.0
2018-01-02 13:30:00,61.14,61.21,61.13,61.21,368806.0,52.5084,52.5685,52.4998,52.5685,368806.0
2018-01-02 14:00:00,61.22,61.22,61.1,61.17,373489.0,52.5771,52.5771,52.474,52.5341,373489.0
2018-01-02 14:30:00,61.17,61.21,61.13,61.19,795461.0,52.5341,52.5685,52.4998,52.5513,795461.0
2018-01-02 15:00:00,61.2,61.29,61.17,61.28,659511.0,52.5599,52.6372,52.5341,52.6286,659511.0
2018-01-02 15:30:00,61.28,61.41,61.22,61.39,1323959.0,52.6286,52.7403,52.5771,52.7231,1323959.0
2018-01-03 09:30:00,61.55,61.59,61.41,61.58,654484.0,52.8605,52.8948,52.7403,52.8863,654484.0
2018-01-03 10:00:00,61.57,61.67,61.49,61.55,350679.0,52.8777,52.9635,52.809,52.8605,350679.0
2018-01-03 10:30:00,61.55,61.72,61.54,61.66,489474.0,52.8605,53.0065,52.8519,52.955,489474.0
2018-01-03 11:00:00,61.66,61.72,61.63,61.65,211910.0,52.955,53.0065,52.9292,52.9464,211910.0
2018-01-03 11:30:00,61.65,61.66,61.58,61.6,267698.0,52.9464,52.955,52.8863,52.9034,267698.0
2018-01-03 12:00:00,61.59,61.62,61.56,61.6,192557.0,52.8948,52.9206,52.8691,52.9034,192557.0
2018-01-03 12:30:00,61.61,61.78,61.6,61.74,346729.0,52.912,53.058,52.9034,53.0237,346729.0
2018-01-03 13:00:00,61.74,61.77,61.71,61.71,253404.0,53.0237,53.0494,52.9979,52.9979,253404.0
2018-01-03 13:30:00,61.71,61.72,61.65,61.66,246620.0,52.9979,53.0065,52.9464,52.955,246620.0
2018-01-03 14:00:00,61.67,61.72,61.64,61.69,258062.0,52.9635,53.0065,52.9378,52.9807,258062.0
2018-01-03 14:30:00,61.69,61.78,61.69,61.78,292301.0,52.9807,53.058,52.9807,53.058,292301.0
2018-01-03 15:00:00,61.79,61.87,61.77,61.87,215351.0,53.0666,53.1353,53.0494,53.1353,215351.0
2018-01-03 15:30:00,61.87,61.89,61.82,61.85,788477.0,53.1353,53.1525,53.0924,53.1181,788477.0
2018-01-04 09:30:00,62.08,62.41,62.05,62.4,615683.0,53.3157,53.5991,53.2899,53.5905,615683.0
2018-01-04 10:00:00,62.4,62.45,62.27,62.44,297917.0,53.5905,53.6334,53.4788,53.6248,297917.0
2018-01-04 10:30:00,62.44,62.44,62.26,62.33,208995.0,53.6248,53.6248,53.4703,53.5304,208995.0
2018-01-04 11:00:00,62.34,62.49,62.32,62.44,260145.0,53.539,53.6678,53.5218,53.6248,260145.0
2018-01-04 11:30:00,62.43,62.44,62.32,62.37,176350.0,53.6163,53.6248,53.5218,53.5647,176350.0
2018-01-04 12:00:00,62.38,62.47,62.37,62.44,158412.0,53.5733,53.6506,53.5647,53.6248,158412.0
2018-01-04 12:30:00,62.43,62.48,62.38,62.4,175620.0,53.6163,53.6592,53.5733,53.5905,175620.0
2018-01-04 13:00:00,62.4,62.42,62.35,62.38,148359.0,53.5905,53.6077,53.5475,53.5733,148359.0
2018-01-04 13:30:00,62.38,62.42,62.36,62.41,155438.0,53.5733,53.6077,53.5561,53.5991,155438.0
2018-01-04 14:00:00,62.41,62.45,62.4,62.43,200275.0,53.5991,53.6334,53.5905,53.6163,200275.0
2018-01-04 14:30:00,62.43,62.47,62.41,62.41,190594.0,53.6163,53.6506,53.5991,53.5991,190594.0
2018-01-04 15:00:00,62.41,62.46,62.4,62.42,381022.0,53.5991,53.642,53.5905,53.6077,381022.0
2018-01-04 15:30:00,62.42,62.42,62.33,62.37,805718.0,53.6077,53.6077,53.5304,53.5647,805718.0
2018-01-05 09:30:00,62.63,62.72,62.49,62.59,566946.0,53.788,53.8653,53.6678,53.7537,566946.0
2018-01-05 10:00:00,62.6,62.7,62.58,62.59,258802.0,53.7622,53.8481,53.7451,53.7537,258802.0
2018-01-05 10:30:00,62.58,62.64,62.49,62.56,135814.0,53.7451,53.7966,53.6678,53.7279,135814.0
2018-01-05 11:00:00,62.56,62.67,62.52,62.66,192018.0,53.7279,53.8224,53.6935,53.8138,192018.0
2018-01-05 11:30:00,62.66,62.78,62.62,62.77,162597.0,53.8138,53.9168,53.7794,53.9082,162597.0
2018-01-05 12:00:00,62.76,62.76,62.7,62.72,135824.0,53.8997,53.8997,53.8481,53.8653,135824.0
2018-01-05 12:30:00,62.72,62.73,62.66,62.67,89266.0,53.8653,53.8739,53.8138,53.8224,89266.0
2018-01-05 13:00:00,62.68,62.75,62.67,62.75,54849.0,53.831,53.8911,53.8224,53.8911,54849.0
2018-01-05 13:30:00,62.75,62.77,62.7,62.72,113900.0,53.8911,53.9082,53.8481,53.8653,113900.0
2018-01-05 14:00:00,62.72,62.79,62.69,62.79,141527.0,53.8653,53.9254,53.8395,53.9254,141527.0
2018-01-05 14:30:00,62.79,62.8,62.72,62.73,342101.0,53.9254,53.934,53.8653,53.8739,342101.0
2018-01-05 15:00:00,62.73,62.8,62.71,62.79,197310.0,53.8739,53.934,53.8567,53.9254,197310.0
2018-01-05 15:30:00,62.79,62.93,62.78,62.89,1007914.0,53.9254,54.0457,53.9168,54.0113,1007914.0
2018-01-08 09:30:00,62.92,63.0,62.65,62.66,533847.0,54.0371,54.1058,53.8052,53.8138,533847.0
2018-01-08 10:00:00,62.66,62.88,62.64,62.8,299370.0,53.8138,54.0027,53.7966,53.934,299370.0
2018-01-08 10:30:00,62.8,62.81,62.72,62.75,156695.0,53.934,53.9426,53.8653,53.8911,156695.0
2018-01-08 11:00:00,62.75,62.81,62.73,62.77,110539.0,53.8911,53.9426,53.8739,53.9082,110539.0
2018-01-08 11:30:00,62.77,62.81,62.7,62.72,72388.0,53.9082,53.9426,53.8481,53.8653,72388.0
2018-01-08 12:00:00,62.72,62.86,62.71,62.83,136059.0,53.8653,53.9855,53.8567,53.9598,136059.0
2018-01-08 12:30:00,62.84,62.93,62.83,62.9,80109.0,53.9684,54.0457,53.9598,54.0199,80109.0
2018-01-08 13:00:00,62.9,63.0,62.89,62.98,109841.0,54.0199,54.1058,54.0113,54.0886,109841.0
2018-01-08 13:30:00,62.98,62.98,62.92,62.95,76880.0,54.0886,54.0886,54.0371,54.0628,76880.0
2018-01-08 14:00:00,62.95,63.01,62.94,62.95,134474.0,54.0628,54.1144,54.0542,54.0628,134474.0
2018-01-08 14:30:00,62.94,63.01,62.94,63.0,139017.0,54.0542,54.1144,54.0542,54.1058,139017.0
2018-01-08 15:00:00,63.0,63.0,62.9,62.91,206650.0,54.1058,54.1058,54.0199,54.0285,206650.0
2018-01-08 15:30:00,62.91,63.01,62.9,62.95,820961.0,54.0285,54.1144,54.0199,54.0628,820961.0
2018-01-09 09:30:00,63.03,63.07,62.87,62.98,783458.0,54.1315,54.1659,53.9941,54.0886,783458.0
2018-01-09 10:00:00,62.98,63.23,62.95,63.16,296670.0,54.0886,54.3033,54.0628,54.2432,296670.0
2018-01-09 10:30:00,63.17,63.17,63.05,63.13,661872.0,54.2518,54.2518,54.1487,54.2174,661872.0
2018-01-09 11:00:00,63.13,63.3,63.09,63.28,555125.0,54.2174,54.3634,54.1831,54.3462,555125.0
2018-01-09 11:30:00,63.28,63.32,63.16,63.18,163599.0,54.3462,54.3806,54.2432,54.2604,163599.0
2018-01-09 12:00:00,63.18,63.2,63.05,63.06,117144.0,54.2604,54.2775,54.1487,54.1573,117144.0
2018-01-09 12:30:00,63.05,63.16,63.05,63.12,94490.0,54.1487,54.2432,54.1487,54.2088,94490.0
2018-01-09 13:00:00,63.12,63.21,63.12,63.21,75914.0,54.2088,54.2861,54.2088,54.2861,75914.0
2018-01-09 13:30:00,63.2,63.23,63.19,63.21,119981.0,54.2775,54.3033,54.269,54.2861,119981.0
2018-01-09 14:00:00,63.22,63.23,63.07,63.08,82997.0,54.2947,54.3033,54.1659,54.1745,82997.0
2018-01-09 14:30:00,63.08,63.09,63.02,63.03,169010.0,54.1745,54.1831,54.123,54.1315,169010.0
2018-01-09 15:00:00,63.02,63.06,62.94,62.94,259846.0,54.123,54.1573,54.0542,54.0542,259846.0
2018-01-09 15:30:00,62.94,63.0,62.81,62.85,821630.0,54.0542,54.1058,53.9426,53.977,821630.0
2018-01-10 09:30:00,62.73,62.73,62.44,62.54,484070.0,53.8739,53.8739,53.6248,53.7107,484070.0
2018-01-10 10:00:00,62.54,62.72,62.45,62.58,616153.0,53.7107,53.8653,53.6334,53.7451,616153.0
2018-01-10 10:30:00,62.57,62.74,62.57,62.61,247704.0,53.7365,53.8825,53.7365,53.7708,247704.0
2018-01-10 11:00:00,62.62,62.65,62.52,62.57,256856.0,53.7794,53.8052,53.6935,53.7365,256856.0
2018-01-10 11:30:00,62.57,62.64,62.55,62.6,166226.0,53.7365,53.7966,53.7193,53.7622,166226.0
2018-01-10 12:00:00,62.6,62.61,62.54,62.54,129883.0,53.7622,53.7708,53.7107,53.7107,129883.0
2018-01-10 12:30:00,62.55,62.66,62.53,62.65,105915.0,53.7193,53.8138,53.7021,53.8052,105915.0
2018-01-10 13:00:00,62.65,62.68,62.55,62.59,155976.0,53.8052,53.831,53.7193,53.7537,155976.0
2018-01-10 13:30:00,62.59,62.61,62.57,62.58,140269.0,53.7537,53.7708,53.7365,53.7451,140269.0
2018-01-10 14:00:00,62.58,62.62,62.46,62.48,234511.0,53.7451,53.7794,53.642,53.6592,234511.0
2018-01-10 14:30:00,62.48,62.52,62.41,62.42,201739.0,53.6592,53.6935,53.5991,53.6077,201739.0
2018-01-10 15:00:00,62.42,62.46,62.34,62.36,335180.0,53.6077,53.642,53.539,53.5561,335180.0
2018-01-10 15:30:00,62.35,62.51,62.35,62.49,980591.0,53.5475,53.685,53.5475,53.6678,980591.0
2018-01-11 09:30:00,62.72,62.85,62.67,62.82,442562.0,53.8653,53.977,53.8224,53.9512,442562.0
2018-01-11 10:00:00,62.82,62.92,62.8,62.88,1109674.0,53.9512,54.0371,53.934,54.0027,1109674.0
2018-01-11 10:30:00,62.88,62.98,62.79,62.96,326484.0,54.0027,54.0886,53.9254,54.0714,326484.0
2018-01-11 11:00:00,62.96,63.07,62.96,62.99,303998.0,54.0714,54.1659,54.0714,54.0972,303998.0
2018-01-11 11:30:00,62.99,63.03,62.95,62.98,208197.0,54.0972,54.1315,54.0628,54.0886,208197.0
2018-01-11 12:00:00,62.97,63.05,62.97,63.03,148993.0,54.08,54.1487,54.08,54.1315,148993.0
2018-01-11 12:30:00,63.04,63.09,63.0,63.01,290080.0,54.1401,54.1831,54.1058,54.1144,290080.0
2018-01-11 13:00:00,63.02,63.1,63.0,63.1,133334.0,54.123,54.1917,54.1058,54.1917,133334.0
2018-01-11 13:30:00,63.1,63.12,63.08,63.1,205291.0,54.1917,54.2088,54.1745,54.1917,205291.0
2018-01-11 14:00:00,63.11,63.12,63.06,63.09,126622.0,54.2002,54.2088,54.1573,54.1831,126622.0
2018-01-11 14:30:00,63.09,63.13,63.04,63.13,150729.0,54.1831,54.2174,54.1401,54.2174,150729.0
2018-01-11 15:00:00,63.13,63.23,63.12,63.19,294953.0,54.2174,54.3033,54.2088,54.269,294953.0
2018-01-11 15:30:00,63.2,63.29,63.17,63.29,703989.0,54.2775,54.3548,54.2518,54.3548,703989.0
2018-01-12 09:30:00,63.53,63.57,63.17,63.26,882305.0,54.561,54.5953,54.2518,54.3291,882305.0
2018-01-12 10:00:00,63.26,63.31,63.19,63.28,246287.0,54.3291,54.372,54.269,54.3462,246287.0
2018-01-12 10:30:00,63.28,63.42,63.26,63.34,268190.0,54.3462,54.4665,54.3291,54.3978,268190.0
2018-01-12 11:00:00,63.34,63.36,63.24,63.31,192922.0,54.3978,54.415,54.3119,54.372,192922.0
2018-01-12 11:30:00,63.32,63.44,63.31,63.44,123580.0,54.3806,54.4837,54.372,54.4837,123580.0
2018-01-12 12:00:00,63.43,63.46,63.36,63.37,182381.0,54.4751,54.5008,54.415,54.4235,182381.0
2018-01-12 12:30:00,63.37,63.38,63.27,63.35,256933.0,54.4235,54.4321,54.3377,54.4064,256933.0
2018-01-12 13:00:00,63.35,63.36,63.27,63.3,142110.0,54.4064,54.415,54.3377,54.3634,142110.0
2018-01-12 13:30:00,63.3,63.39,63.29,63.34,96977.0,54.3634,54.4407,54.3548,54.3978,96977.0
2018-01-12 14:00:00,63.35,63.4,63.32,63.38,215063.0,54.4064,54.4493,54.3806,54.4321,215063.0
2018-01-12 14:30:00,63.38,63.39,63.28,63.32,139069.0,54.4321,54.4407,54.3462,54.3806,139069.0
2018-01-12 15:00:00,63.32,63.4,63.3,63.37,221268.0,54.3806,54.4493,54.3634,54.4235,221268.0
2018-01-12 15:30:00,63.36,63.45,63.33,63.39,771548.0,54.415,54.4922,54.3892,54.4407,771548.0
2018-01-16 09:30:00,63.58,63.66,63.45,63.64,1473451.0,54.6039,54.6726,54.4922,54.6554,1473451.0
2018-01-16 10:00:00,63.64,63.64,63.29,63.34,278300.0,54.6554,54.6554,54.3548,54.3978,278300.0
2018-01-16 10:30:00,63.34,63.34,63.01,63.02,316221.0,54.3978,54.3978,54.1144,54.123,316221.0
2018-01-16 11:00:00,63.02,63.08,62.89,63.08,777104.0,54.123,54.1745,54.0113,54.1745,777104.0
2018-01-16 11:30:00,63.07,63.12,62.9,62.97,356613.0,54.1659,54.2088,54.0199,54.08,356613.0
2018-01-16 12:00:00,62.97,63.07,62.96,63.01,264093.0,54.08,54.1659,54.0714,54.1144,264093.0
2018-01-16 12:30:00,63.01,63.07,62.99,63.04,243994.0,54.1144,54.1659,54.0972,54.1401,243994.0
2018-01-16 13:00:00,63.04,63.06,62.91,62.94,222434.0,54.1401,54.1573,54.0285,54.0542,222434.0
2018-01-16 13:30:00,62.95,62.96,62.72,62.75,288463.0,54.0628,54.0714,53.8653,53.8911,288463.0
2018-01-16 14:00:00,62.75,62.78,62.56,62.57,538948.0,53.8911,53.9168,53.7279,53.7365,538948.0
2018-01-16 14:30:00,62.57,62.65,62.26,62.44,750438.0,53.7365,53.8052,53.4703,53.6248,750438.0
2018-01-16 15:00:00,62.43,62.7,62.43,62.7,653957.0,53.6163,53.8481,53.6163,53.8481,653957.0
2018-01-16 15:30:00,62.69,62.73,62.61,62.65,1263782.0,53.8395,53.8739,53.7708,53.8052,1263782.0
2018-01-17 09:30:00,63.1,63.22,62.7,62.7,1649712.0,54.1917,54.2947,53.8481,53.8481,1649712.0
2018-01-17 10:00:00,62.7,62.88,62.69,62.79,798865.0,53.8481,54.0027,53.8395,53.9254,798865.0
2018-01-17 10:30:00,62.8,62.87,62.68,62.73,343818.0,53.934,53.9941,53.831,53.8739,343818.0
2018-01-17 11:00:00,62.73,62.88,62.69,62.79,300452.0,53.8739,54.0027,53.8395,53.9254,300452.0
2018-01-17 11:30:00,62.79,62.93,62.77,62.87,187349.0,53.9254,54.0457,53.9082,53.9941,187349.0
2018-01-17 12:00:00,62.87,62.96,62.85,62.92,203433.0,53.9941,54.0714,53.977,54.0371,203433.0
2018-01-17 12:30:00,62.93,63.0,62.92,62.98,397318.0,54.0457,54.1058,54.0371,54.0886,397318.0
2018-01-17 13:00:00,62.98,63.02,62.92,62.93,172725.0,54.0886,54.123,54.0371,54.0457,172725.0
2018-01-17 13:30:00,62.92,63.01,62.92,62.98,262532.0,54.0371,54.1144,54.0371,54.0886,262532.0
2018-01-17 14:00:00,62.98,63.1,62.97,63.07,556307.0,54.0886,54.1917,54.08,54.1659,556307.0
2018-01-17 14:30:00,63.07,63.21,63.06,63.16,1226381.0,54.1659,54.2861,54.1573,54.2432,1226381.0
2018-01-17 15:00:00,63.15,63.21,63.08,63.1,671606.0,54.2346,54.2861,54.1745,54.1917,671606.0
2018-01-17 15:30:00,63.11,63.14,62.9,62.95,1787333.0,54.2002,54.226,54.0199,54.0628,1787333.0
2018-01-18 09:30:00,62.75,63.01,62.53,62.92,600858.0,53.8911,54.1144,53.7021,54.0371,600858.0
2018-01-18 10:00:00,62.92,62.94,62.77,62.79,362466.0,54.0371,54.0542,53.9082,53.9254,362466.0
2018-01-18 10:30:00,62.8,62.96,62.75,62.95,226669.0,53.934,54.0714,53.8911,54.0628,226669.0
2018-01-18 11:00:00,62.96,63.04,62.91,62.93,466797.0,54.0714,54.1401,54.0285,54.0457,466797.0
2018-01-18 11:30:00,62.93,63.0,62.79,62.82,306381.0,54.0457,54.1058,53.9254,53.9512,306381.0
2018-01-18 12:00:00,62.83,63.08,62.82,63.07,254503.0,53.9598,54.1745,53.9512,54.1659,254503.0
2018-01-18 12:30:00,63.07,63.07,63.01,63.05,247512.0,54.1659,54.1659,54.1144,54.1487,247512.0
2018-01-18 13:00:00,63.05,63.06,62.94,62.97,227198.0,54.1487,54.1573,54.0542,54.08,227198.0
2018-01-18 13:30:00,62.97,62.99,62.9,62.98,316176.0,54.08,54.0972,54.0199,54.0886,316176.0
2018-01-18 14:00:00,62.99,63.09,62.98,63.07,392625.0,54.0972,54.1831,54.0886,54.1659,392625.0
2018-01-18 14:30:00,63.07,63.13,63.0,63.02,482854.0,54.1659,54.2174,54.1058,54.123,482854.0
2018-01-18 15:00:00,63.01,63.08,62.98,62.99,333095.0,54.1144,54.1745,54.0886,54.0972,333095.0
2018-01-18 15:30:00,62.99,62.99,62.86,62.9,1028573.0,54.0972,54.0972,53.9855,54.0199,1028573.0
2018-01-19 09:30:00,63.19,63.25,62.98,63.07,603899.0,54.269,54.3205,54.0886,54.1659,603899.0
2018-01-19 10:00:00,63.06,63.19,62.93,63.16,390337.0,54.1573,54.269,54.0457,54.2432,390337.0
2018-01-19 10:30:00,63.16,63.2,63.12,63.14,401919.0,54.2432,54.2775,54.2088,54.226,401919.0
2018-01-19 11:00:00,63.14,63.14,63.03,63.11,271128.0,54.226,54.226,54.1315,54.2002,271128.0
2018-01-19 11:30:00,63.11,63.11,62.98,63.02,225414.0,54.2002,54.2002,54.0886,54.123,225414.0
2018-01-19 12:00:00,63.01,63.11,63.0,63.1,157912.0,54.1144,54.2002,54.1058,54.1917,157912.0
2018-01-19 12:30:00,63.1,63.15,63.06,63.09,338367.0,54.1917,54.2346,54.1573,54.1831,338367.0
2018-01-19 13:00:00,63.1,63.17,63.06,63.17,319887.0,54.1917,54.2518,54.1573,54.2518,319887.0
2018-01-19 13:30:00,63.17,63.24,63.13,63.17,170321.0,54.2518,54.3119,54.2174,54.2518,170321.0
2018-01-19 14:00:00,63.17,63.26,63.15,63.23,186162.0,54.2518,54.3291,54.2346,54.3033,186162.0
2018-01-19 14:30:00,63.23,63.32,63.23,63.26,199033.0,54.3033,54.3806,54.3033,54.3291,199033.0
2018-01-19 15:00:00,63.26,63.27,63.21,63.26,286275.0,54.3291,54.3377,54.2861,54.3291,286275.0
2018-01-19 15:30:00,63.27,63.3,63.18,63.29,752823.0,54.3377,54.3634,54.2604,54.3548,752823.0
2018-01-22 09:30:00,63.19,63.19,62.92,62.97,758759.0,54.269,54.269,54.0371,54.08,758759.0
2018-01-22 10:00:00,62.97,63.08,62.9,62.97,588963.0,54.08,54.1745,54.0199,54.08,588963.0
2018-01-22 10:30:00,62.97,62.98,62.81,62.81,287313.0,54.08,54.0886,53.9426,53.9426,287313.0
2018-01-22 11:00:00,62.8,62.89,62.79,62.82,196284.0,53.934,54.0113,53.9254,53.9512,196284.0
2018-01-22 11:30:00,62.82,62.93,62.81,62.92,324193.0,53.9512,54.0457,53.9426,54.0371,324193.0
2018-01-22 12:00:00,62.91,63.04,62.9,63.04,164891.0,54.0285,54.1401,54.0199,54.1401,164891.0
2018-01-22 12:30:00,63.03,63.09,62.99,63.01,380727.0,54.1315,54.1831,54.0972,54.1144,380727.0
2018-01-22 13:00:00,63.01,63.01,62.94,62.96,333715.0,54.1144,54.1144,54.0542,54.0714,333715.0
2018-01-22 13:30:00,62.96,63.03,62.96,63.01,196252.0,54.0714,54.1315,54.0714,54.1144,196252.0
2018-01-22 14:00:00,63.02,63.02,62.91,62.96,142104.0,54.123,54.123,54.0285,54.0714,142104.0
2018-01-22 14:30:00,62.95,63.0,62.91,62.96,151792.0,54.0628,54.1058,54.0285,54.0714,151792.0
2018-01-22 15:00:00,62.96,62.98,62.92,62.96,179724.0,54.0714,54.0886,54.0371,54.0714,179724.0
2018-01-22 15:30:00,62.97,63.13,62.94,63.12,660502.0,54.08,54.2174,54.0542,54.2088,660502.0
2018-01-23 09:30:00,63.0,63.07,62.68,62.74,494574.0,54.1058,54.1659,53.831,53.8825,494574.0
2018-01-23 10:00:00,62.74,62.93,62.67,62.89,683858.0,53.8825,54.0457,53.8224,54.0113,683858.0
2018-01-23 10:30:00,62.89,62.96,62.79,62.95,375569.0,54.0113,54.0714,53.9254,54.0628,375569.0
2018-01-23 11:00:00,62.96,63.04,62.93,62.97,383273.0,54.0714,54.1401,54.0457,54.08,383273.0
2018-01-23 11:30:00,62.97,62.97,62.84,62.85,182392.0,54.08,54.08,53.9684,53.977,182392.0
2018-01-23 12:00:00,62.85,62.92,62.85,62.88,151000.0,53.977,54.0371,53.977,54.0027,151000.0
2018-01-23 12:30:00,62.88,62.93,62.85,62.93,120294.0,54.0027,54.0457,53.977,54.0457,120294.0
2018-01-23 13:00:00,62.93,62.97,62.89,62.91,142703.0,54.0457,54.08,54.0113,54.0285,142703.0
2018-01-23 13:30:00,62.92,63.01,62.88,62.97,222136.0,54.0371,54.1144,54.0027,54.08,222136.0
2018-01-23 14:00:00,62.98,62.99,62.9,62.95,223819.0,54.0886,54.0972,54.0199,54.0628,223819.0
2018-01-23 14:30:00,62.95,63.12,62.94,63.12,201170.0,54.0628,54.2088,54.0542,54.2088,201170.0
2018-01-23 15:00:00,63.12,63.13,63.05,63.1,164363.0,54.2088,54.2174,54.1487,54.1917,164363.0
2018-01-23 15:30:00,63.1,63.17,63.09,63.12,553106.0,54.1917,54.2518,54.1831,54.2088,553106.0
2018-01-24 09:30:00,63.28,63.56,63.28,63.56,729383.0,54.3462,54.5867,54.3462,54.5867,729383.0
2018-01-24 10:00:00,63.55,63.66,63.52,63.62,454940.0,54.5781,54.6726,54.5524,54.6382,454940.0
2018-01-24 10:30:00,63.62,63.71,63.58,63.61,250911.0,54.6382,54.7155,54.6039,54.6297,250911.0
2018-01-24 11:00:00,63.62,63.66,63.39,63.41,380901.0,54.6382,54.6726,54.4407,54.4579,380901.0
2018-01-24 11:30:00,63.41,63.44,63.27,63.32,387795.0,54.4579,54.4837,54.3377,54.3806,387795.0
2018-01-24 12:00:00,63.33,63.38,63.18,63.23,158964.0,54.3892,54.4321,54.2604,54.3033,158964.0
2018-01-24 12:30:00,63.23,63.29,63.14,63.29,267676.0,54.3033,54.3548,54.226,54.3548,267676.0
2018-01-24 13:00:00,63.27,63.31,63.12,63.27,258863.0,54.3377,54.372,54.2088,54.3377,258863.0
2018-01-24 13:30:00,63.28,63.49,63.28,63.41,467275.0,54.3462,54.5266,54.3462,54.4579,467275.0
2018-01-24 14:00:00,63.41,63.43,63.28,63.39,471501.0,54.4579,54.4751,54.3462,54.4407,471501.0
2018-01-24 14:30:00,63.38,63.53,63.33,63.47,210086.0,54.4321,54.561,54.3892,54.5094,210086.0
2018-01-24 15:00:00,63.47,63.51,63.43,63.46,325796.0,54.5094,54.5438,54.4751,54.5008,325796.0
2018-01-24 15:30:00,63.46,63.49,63.37,63.38,982865.0,54.5008,54.5266,54.4235,54.4321,982865.0
2018-01-25 09:30:00,63.68,64.0,63.58,63.7,949656.0,54.6898,54.9646,54.6039,54.707,949656.0
2018-01-25 10:00:00,63.7,63.92,63.55,63.86,705261.0,54.707,54.8959,54.5781,54.8444,705261.0
2018-01-25 10:30:00,63.87,63.94,63.79,63.85,409469.0,54.853,54.9131,54.7842,54.8358,409469.0
2018-01-25 11:00:00,63.85,63.96,63.79,63.88,256902.0,54.8358,54.9302,54.7842,54.8615,256902.0
2018-01-25 11:30:00,63.88,64.08,63.88,64.02,1658440.0,54.8615,55.0333,54.8615,54.9818,1658440.0
2018-01-25 12:00:00,64.02,64.03,63.81,63.87,488241.0,54.9818,54.9904,54.8014,54.853,488241.0
2018-01-25 12:30:00,63.87,63.9,63.82,63.89,216075.0,54.853,54.8787,54.81,54.8701,216075.0
2018-01-25 13:00:00,63.88,63.93,63.83,63.9,242254.0,54.8615,54.9045,54.8186,54.8787,242254.0
2018-01-25 13:30:00,63.9,63.96,63.86,63.9,178927.0,54.8787,54.9302,54.8444,54.8787,178927.0
2018-01-25 14:00:00,63.91,63.92,63.69,63.73,295905.0,54.8873,54.8959,54.6984,54.7327,295905.0
2018-01-25 14:30:00,63.74,63.77,63.61,63.67,392252.0,54.7413,54.7671,54.6297,54.6812,392252.0
2018-01-25 15:00:00,63.67,63.79,63.6,63.76,469933.0,54.6812,54.7842,54.6211,54.7585,469933.0
2018-01-25 15:30:00,63.76,63.88,63.73,63.82,1068456.0,54.7585,54.8615,54.7327,54.81,1068456.0
2018-01-26 09:30:00,63.85,63.85,63.39,63.71,591096.0,54.8358,54.8358,54.4407,54.7155,591096.0
2018-01-26 10:00:00,63.73,63.92,63.73,63.83,302176.0,54.7327,54.8959,54.7327,54.8186,302176.0
2018-01-26 10:30:00,63.83,63.94,63.83,63.85,243348.0,54.8186,54.9131,54.8186,54.8358,243348.0
2018-01-26 11:00:00,63.84,63.91,63.82,63.89,104204.0,54.8272,54.8873,54.81,54.8701,104204.0
2018-01-26 11:30:00,63.89,63.92,63.84,63.85,105138.0,54.8701,54.8959,54.8272,54.8358,105138.0
2018-01-26 12:00:00,63.85,63.97,63.83,63.93,154812.0,54.8358,54.9388,54.8186,54.9045,154812.0
2018-01-26 12:30:00,63.93,63.99,63.92,63.97,135931.0,54.9045,54.956,54.8959,54.9388,135931.0
2018-01-26 13:00:00,63.97,64.03,63.95,63.99,84821.0,54.9388,54.9904,54.9217,54.956,84821.0
2018-01-26 13:30:00,63.99,64.17,63.92,64.05,178492.0,54.956,55.1106,54.8959,55.0075,178492.0
2018-01-26 14:00:00,64.05,64.06,63.85,63.88,329030.0,55.0075,55.0161,54.8358,54.8615,329030.0
2018-01-26 14:30:00,63.88,63.96,63.86,63.94,287669.0,54.8615,54.9302,54.8444,54.9131,287669.0
2018-01-26 15:00:00,63.94,64.08,63.93,64.04,362165.0,54.9131,55.0333,54.9045,54.999,362165.0
2018-01-26 15:30:00,64.05,64.09,64.0,64.08,743427.0,55.0075,55.0419,54.9646,55.0333,743427.0
2018-01-29 09:30:00,64.04,64.17,63.86,63.96,793166.0,54.999,55.1106,54.8444,54.9302,793166.0
2018-01-29 10:00:00,63.96,63.97,63.74,63.89,392061.0,54.9302,54.9388,54.7413,54.8701,392061.0
2018-01-29 10:30:00,63.88,63.9,63.63,63.69,458283.0,54.8615,54.8787,54.6468,54.6984,458283.0
2018-01-29 11:00:00,63.69,63.7,63.53,63.63,350546.0,54.6984,54.707,54.561,54.6468,350546.0
2018-01-29 11:30:00,63.62,63.77,63.61,63.67,322818.0,54.6382,54.7671,54.6297,54.6812,322818.0
2018-01-29 12:00:00,63.67,63.76,63.61,63.71,131162.0,54.6812,54.7585,54.6297,54.7155,131162.0
2018-01-29 12:30:00,63.71,63.74,63.63,63.73,87660.0,54.7155,54.7413,54.6468,54.7327,87660.0
2018-01-29 13:00:00,63.73,63.75,63.63,63.65,118224.0,54.7327,54.7499,54.6468,54.664,118224.0
2018-01-29 13:30:00,63.64,63.71,63.6,63.68,103597.0,54.6554,54.7155,54.6211,54.6898,103597.0
2018-01-29 14:00:00,63.68,63.73,63.64,63.66,85983.0,54.6898,54.7327,54.6554,54.6726,85983.0
2018-01-29 14:30:00,63.66,63.67,63.58,63.61,162641.0,54.6726,54.6812,54.6039,54.6297,162641.0
2018-01-29 15:00:00,63.61,63.63,63.46,63.46,292284.0,54.6297,54.6468,54.5008,54.5008,292284.0
2018-01-29 15:30:00,63.46,63.5,63.32,63.34,1643530.0,54.5008,54.5352,54.3806,54.3978,1643530.0
2018-01-30 09:30:00,63.09,63.39,62.9,62.9,1754619.0,54.1831,54.4407,54.0199,54.0199,1754619.0
2018-01-30 10:00:00,62.9,62.97,62.76,62.95,956481.0,54.0199,54.08,53.8997,54.0628,956481.0
2018-01-30 10:30:00,62.96,63.13,62.94,63.06,726074.0,54.0714,54.2174,54.0542,54.1573,726074.0
2018-01-30 11:00:00,63.06,63.11,62.84,62.87,544870.0,54.1573,54.2002,53.9684,53.9941,544870.0
2018-01-30 11:30:00,62.87,63.01,62.8,62.8,320063.0,53.9941,54.1144,53.934,53.934,320063.0
2018-01-30 12:00:00,62.81,62.9,62.79,62.83,177975.0,53.9426,54.0199,53.9254,53.9598,177975.0
2018-01-30 12:30:00,62.82,62.91,62.82,62.86,206099.0,53.9512,54.0285,53.9512,53.9855,206099.0
2018-01-30 13:00:00,62.85,62.92,62.79,62.81,260481.0,53.977,54.0371,53.9254,53.9426,260481.0
2018-01-30 13:30:00,62.81,63.0,62.81,62.99,207914.0,53.9426,54.1058,53.9426,54.0972,207914.0
2018-01-30 14:00:00,62.99,63.06,62.93,62.96,250355.0,54.0972,54.1573,54.0457,54.0714,250355.0
2018-01-30 14:30:00,62.96,62.96,62.82,62.9,402687.0,54.0714,54.0714,53.9512,54.0199,402687.0
2018-01-30 15:00:00,62.9,63.02,62.83,62.99,422450.0,54.0199,54.123,53.9598,54.0972,422450.0
2018-01-30 15:30:00,62.99,63.07,62.89,62.9,1518708.0,54.0972,54.1659,54.0113,54.0199,1518708.0
2018-01-31 09:30:00,63.1,63.16,62.78,62.87,645792.0,54.1917,54.2432,53.9168,53.9941,645792.0
2018-01-31 10:00:00,62.88,63.04,62.82,62.92,392384.0,54.0027,54.1401,53.9512,54.0371,392384.0
2018-01-31 10:30:00,62.92,62.96,62.77,62.84,340536.0,54.0371,54.0714,53.9082,53.9684,340536.0
2018-01-31 11:00:00,62.85,62.86,62.7,62.73,297854.0,53.977,53.9855,53.8481,53.8739,297854.0
2018-01-31 11:30:00,62.72,62.83,62.67,62.71,238287.0,53.8653,53.9598,53.8224,53.8567,238287.0
2018-01-31 12:00:00,62.71,62.77,62.66,62.73,199708.0,53.8567,53.9082,53.8138,53.8739,199708.0
2018-01-31 12:30:00,62.73,62.8,62.7,62.75,146300.0,53.8739,53.934,53.8481,53.8911,146300.0
2018-01-31 13:00:00,62.74,62.88,62.74,62.87,215105.0,53.8825,54.0027,53.8825,53.9941,215105.0
2018-01-31 13:30:00,62.86,62.99,62.84,62.93,156241.0,53.9855,54.0972,53.9684,54.0457,156241.0
2018-01-31 14:00:00,62.92,63.04,62.71,62.74,238725.0,54.0371,54.1401,53.8567,53.8825,238725.0
2018-01-31 14:30:00,62.74,62.76,62.53,62.66,282317.0,53.8825,53.8997,53.7021,53.8138,282317.0
2018-01-31 15:00:00,62.65,62.84,62.59,62.82,3953021.0,53.8052,53.9684,53.7537,53.9512,3953021.0
2018-01-31 15:30:00,62.82,63.08,62.81,62.94,1972568.0,53.9512,54.1745,53.9426,54.0542,1972568.0
2018-02-01 09:30:00,62.51,62.92,62.45,62.6,1053357.0,53.685,54.0371,53.6334,53.7622,1053357.0
2018-02-01 10:00:00,62.6,62.68,62.25,62.31,1262457.0,53.7622,53.831,53.4617,53.5132,1262457.0
2018-02-01 10:30:00,62.3,62.31,62.03,62.13,948834.0,53.5046,53.5132,53.2727,53.3586,948834.0
2018-02-01 11:00:00,62.12,62.31,62.08,62.28,248391.0,53.35,53.5132,53.3157,53.4874,248391.0
2018-02-01 11:30:00,62.28,62.49,62.28,62.48,361847.0,53.4874,53.6678,53.4874,53.6592,361847.0
2018-02-01 12:00:00,62.47,62.58,62.45,62.52,329605.0,53.6506,53.7451,53.6334,53.6935,329605.0
2018-02-01 12:30:00,62.52,62.56,62.43,62.45,799334.0,53.6935,53.7279,53.6163,53.6334,799334.0
2018-02-01 13:00:00,62.46,62.53,62.39,62.42,403497.0,53.642,53.7021,53.5819,53.6077,403497.0
2018-02-01 13:30:00,62.42,62.43,62.21,62.24,285095.0,53.6077,53.6163,53.4273,53.4531,285095.0
2018-02-01 14:00:00,62.23,62.28,62.02,62.18,517426.0,53.4445,53.4874,53.2641,53.4015,517426.0
2018-02-01 14:30:00,62.18,62.23,62.11,62.21,679952.0,53.4015,53.4445,53.3414,53.4273,679952.0
2018-02-01 15:00:00,62.21,62.26,62.09,62.11,524631.0,53.4273,53.4703,53.3243,53.3414,524631.0
2018-02-01 15:30:00,62.11,62.15,61.98,62.08,1488866.0,53.3414,53.3758,53.2298,53.3157,1488866.0
2018-02-02 09:30:00,61.75,61.84,61.21,61.27,1254943.0,53.0323,53.1095,52.5685,52.62,1254943.0
2018-02-02 10:00:00,61.26,61.26,61.04,61.17,960217.0,52.6114,52.6114,52.4225,52.5341,960217.0
2018-02-02 10:30:00,61.17,61.33,61.08,61.28,483000.0,52.5341,52.6715,52.4568,52.6286,483000.0
2018-02-02 11:00:00,61.29,61.31,61.07,61.08,554821.0,52.6372,52.6544,52.4483,52.4568,554821.0
2018-02-02 11:30:00,61.09,61.14,60.97,60.98,283781.0,52.4654,52.5084,52.3624,52.371,283781.0
2018-02-02 12:00:00,60.98,61.3,60.95,61.3,526199.0,52.371,52.6458,52.3452,52.6458,526199.0
2018-02-02 12:30:00,61.29,61.31,61.15,61.15,207708.0,52.6372,52.6544,52.517,52.517,207708.0
2018-02-02 13:00:00,61.15,61.18,60.97,61.05,317471.0,52.517,52.5427,52.3624,52.4311,317471.0
2018-02-02 13:30:00,61.05,61.08,60.86,60.87,295999.0,52.4311,52.4568,52.2679,52.2765,295999.0
2018-02-02 14:00:00,60.87,60.92,60.56,60.59,591464.0,52.2765,52.3194,52.0103,52.036,591464.0
2018-02-02 14:30:00,60.59,60.75,60.53,60.58,1071964.0,52.036,52.1734,51.9845,52.0274,1071964.0
2018-02-02 15:00:00,60.58,60.79,60.41,60.74,809440.0,52.0274,52.2078,51.8814,52.1648,809440.0
2018-02-02 15:30:00,60.74,60.84,60.42,60.44,1835253.0,52.1648,52.2507,51.89,51.9072,1835253.0
2018-02-05 09:30:00,60.21,60.4,59.94,60.3,1256707.0,51.7097,51.8728,51.4778,51.787,1256707.0
2018-02-05 10:00:00,60.29,60.75,60.25,60.75,614608.0,51.7784,52.1734,51.744,52.1734,614608.0
2018-02-05 10:30:00,60.75,60.81,60.53,60.74,644665.0,52.1734,52.225,51.9845,52.1648,644665.0
2018-02-05 11:00:00,60.74,60.88,60.64,60.8,345935.0,52.1648,52.2851,52.079,52.2164,345935.0
2018-02-05 11:30:00,60.8,60.8,60.61,60.72,423572.0,52.2164,52.2164,52.0532,52.1477,423572.0
2018-02-05 12:00:00,60.72,60.73,60.25,60.35,421050.0,52.1477,52.1563,51.744,51.8299,421050.0
2018-02-05 12:30:00,60.35,60.46,60.2,60.2,307651.0,51.8299,51.9244,51.7011,51.7011,307651.0
2018-02-05 13:00:00,60.19,60.19,59.72,59.82,1206625.0,51.6925,51.6925,51.2888,51.3747,1206625.0
2018-02-05 13:30:00,59.82,60.12,59.74,60.11,675811.0,51.3747,51.6324,51.306,51.6238,675811.0
2018-02-05 14:00:00,60.12,60.12,59.67,59.69,612589.0,51.6324,51.6324,51.2459,51.2631,612589.0
2018-02-05 14:30:00,59.68,59.68,59.08,59.1,1133181.0,51.2545,51.2545,50.7392,50.7564,1133181.0
2018-02-05 15:00:00,59.11,59.38,58.16,59.31,3031439.0,50.765,50.9968,49.9491,50.9367,3031439.0
2018-02-05 15:30:00,59.32,59.37,58.41,58.42,5334265.0,50.9453,50.9883,50.1638,50.1724,5334265.0
2018-02-06 09:30:00,57.3,59.28,57.14,59.18,2917607.0,49.2105,50.911,49.0731,50.8251,2917607.0
2018-02-06 10:00:00,59.19,59.48,58.39,58.53,2463860.0,50.8337,51.0827,50.1466,50.2668,2463860.0
2018-02-06 10:30:00,58.54,58.86,58.21,58.61,886630.0,50.2754,50.5503,49.992,50.3356,886630.0
2018-02-06 11:00:00,58.61,58.69,58.33,58.44,1433576.0,50.3356,50.4043,50.0951,50.1896,1433576.0
2018-02-06 11:30:00,58.44,58.84,58.28,58.66,687988.0,50.1896,50.5331,50.0521,50.3785,687988.0
2018-02-06 12:00:00,58.65,59.24,58.65,59.22,794148.0,50.3699,50.8766,50.3699,50.8594,794148.0
2018-02-06 12:30:00,59.21,59.36,58.94,59.09,1209041.0,50.8508,50.9797,50.619,50.7478,1209041.0
2018-02-06 13:00:00,59.08,59.14,58.76,58.99,651642.0,50.7392,50.7907,50.4644,50.6619,651642.0
2018-02-06 13:30:00,58.98,58.99,58.66,58.71,687587.0,50.6533,50.6619,50.3785,50.4214,687587.0
2018-02-06 14:00:00,58.69,58.92,58.64,58.78,929014.0,50.4043,50.6018,50.3613,50.4816,929014.0
2018-02-06 14:30:00,58.77,59.65,58.74,59.61,1256721.0,50.473,51.2287,50.4472,51.1944,1256721.0
2018-02-06 15:00:00,59.61,60.15,59.6,59.84,1592108.0,51.1944,51.6581,51.1858,51.3919,1592108.0
2018-02-06 15:30:00,59.83,60.12,59.67,60.05,2760471.0,51.3833,51.6324,51.2459,51.5723,2760471.0
2018-02-07 09:30:00,59.78,60.39,59.66,60.29,2175636.0,51.3404,51.8643,51.2373,51.7784,2175636.0
2018-02-07 10:00:00,60.28,60.47,60.18,60.28,919758.0,51.7698,51.933,51.6839,51.7698,919758.0
2018-02-07 10:30:00,60.28,60.52,60.21,60.48,852684.0,51.7698,51.9759,51.7097,51.9415,852684.0
2018-02-07 11:00:00,60.48,60.6,60.2,60.21,862670.0,51.9415,52.0446,51.7011,51.7097,862670.0
2018-02-07 11:30:00,60.21,60.46,60.13,60.44,446653.0,51.7097,51.9244,51.641,51.9072,446653.0
2018-02-07 12:00:00,60.45,60.51,60.37,60.49,302086.0,51.9158,51.9673,51.8471,51.9501,302086.0
2018-02-07 12:30:00,60.49,60.5,60.21,60.22,1452750.0,51.9501,51.9587,51.7097,51.7183,1452750.0
2018-02-07 13:00:00,60.22,60.34,59.77,60.03,1864942.0,51.7183,51.8213,51.3318,51.5551,1864942.0
2018-02-07 13:30:00,60.03,60.31,59.95,60.18,859123.0,51.5551,51.7955,51.4864,51.6839,859123.0
2018-02-07 14:00:00,60.18,60.23,59.97,60.23,741549.0,51.6839,51.7268,51.5035,51.7268,741549.0
2018-02-07 14:30:00,60.22,60.22,59.77,60.01,625816.0,51.7183,51.7183,51.3318,51.5379,625816.0
2018-02-07 15:00:00,60.01,60.2,59.98,60.12,1101684.0,51.5379,51.7011,51.5121,51.6324,1101684.0
2018-02-07 15:30:00,60.12,60.2,59.52,59.53,2713847.0,51.6324,51.7011,51.1171,51.1257,2713847.0
2018-02-08 09:30:00,59.6,59.73,59.09,59.22,914583.0,51.1858,51.2974,50.7478,50.8594,914583.0
2018-02-08 10:00:00,59.21,59.42,59.08,59.17,856090.0,50.8508,51.0312,50.7392,50.8165,856090.0
2018-02-08 10:30:00,59.17,59.26,58.9,59.04,773468.0,50.8165,50.8938,50.5846,50.7048,773468.0
2018-02-08 11:00:00,59.03,59.13,58.63,58.69,812403.0,50.6963,50.7821,50.3527,50.4043,812403.0
2018-02-08 11:30:00,58.69,59.02,58.63,58.83,778243.0,50.4043,50.6877,50.3527,50.5245,778243.0
2018-02-08 12:00:00,58.82,58.9,58.34,58.44,482233.0,50.5159,50.5846,50.1037,50.1896,482233.0
2018-02-08 12:30:00,58.44,58.63,58.03,58.22,616234.0,50.1896,50.3527,49.8374,50.0006,616234.0
2018-02-08 13:00:00,58.2,58.6,58.1,58.28,843465.0,49.9834,50.327,49.8976,50.0521,843465.0
2018-02-08 13:30:00,58.26,58.84,58.23,58.74,798949.0,50.035,50.5331,50.0092,50.4472,798949.0
2018-02-08 14:00:00,58.74,58.85,58.47,58.53,1082716.0,50.4472,50.5417,50.2153,50.2668,1082716.0
2018-02-08 14:30:00,58.52,58.52,58.17,58.31,722951.0,50.2583,50.2583,49.9577,50.0779,722951.0
2018-02-08 15:00:00,58.31,58.45,58.05,58.21,972470.0,50.0779,50.1981,49.8546,49.992,972470.0
2018-02-08 15:30:00,58.21,58.27,57.4,57.42,2455034.0,49.992,50.0436,49.2964,49.3136,2455034.0
2018-02-09 09:30:00,58.05,58.38,57.69,58.15,1944557.0,49.8546,50.138,49.5454,49.9405,1944557.0
2018-02-09 10:00:00,58.15,58.22,57.9,58.05,1449682.0,49.9405,50.0006,49.7258,49.8546,1449682.0
2018-02-09 10:30:00,58.05,58.06,57.22,57.49,2136380.0,49.8546,49.8632,49.1418,49.3737,2136380.0
2018-02-09 11:00:00,57.49,57.79,57.3,57.48,1888506.0,49.3737,49.6313,49.2105,49.3651,1888506.0
2018-02-09 11:30:00,57.47,57.74,57.29,57.31,1121588.0,49.3565,49.5884,49.2019,49.2191,1121588.0
2018-02-09 12:00:00,57.31,57.36,56.82,56.84,1885593.0,49.2191,49.262,48.7983,48.8154,1885593.0
2018-02-09 12:30:00,56.85,57.24,56.69,57.23,1282555.0,48.824,49.159,48.6866,49.1504,1282555.0
2018-02-09 13:00:00,57.22,57.22,56.71,56.81,1412737.0,49.1418,49.1418,48.7038,48.7897,1412737.0
2018-02-09 13:30:00,56.8,57.43,56.62,57.23,1561634.0,48.7811,49.3221,48.6265,49.1504,1561634.0
2018-02-09 14:00:00,57.23,58.1,57.21,57.64,2378002.0,49.1504,49.8976,49.1332,49.5025,2378002.0
2018-02-09 14:30:00,57.64,57.97,57.55,57.73,1519762.0,49.5025,49.7859,49.4252,49.5798,1519762.0
2018-02-09 15:00:00,57.72,57.99,57.38,57.85,1797178.0,49.5712,49.8031,49.2792,49.6828,1797178.0
2018-02-09 15:30:00,57.86,58.81,57.82,58.41,4797477.0,49.6914,50.5073,49.6571,50.1638,4797477.0
2018-02-12 09:30:00,58.88,59.37,58.81,58.98,1450556.0,50.5674,50.9883,50.5073,50.6533,1450556.0
2018-02-12 10:00:00,59.0,59.26,58.71,58.9,1136190.0,50.6705,50.8938,50.4214,50.5846,1136190.0
2018-02-12 10:30:00,58.91,59.18,58.79,59.09,710377.0,50.5932,50.8251,50.4901,50.7478,710377.0
2018-02-12 11:00:00,59.08,59.13,58.87,59.04,580193.0,50.7392,50.7821,50.5588,50.7048,580193.0
2018-02-12 11:30:00,59.04,59.28,58.94,59.28,673935.0,50.7048,50.911,50.619,50.911,673935.0
2018-02-12 12:00:00,59.28,59.55,59.24,59.48,571498.0,50.911,51.1428,50.8766,51.0827,571498.0
2018-02-12 12:30:00,59.48,59.56,59.39,59.48,343244.0,51.0827,51.1514,51.0054,51.0827,343244.0
2018-02-12 13:00:00,59.5,59.56,59.35,59.42,389310.0,51.0999,51.1514,50.9711,51.0312,389310.0
2018-02-12 13:30:00,59.43,59.74,59.32,59.65,412271.0,51.0398,51.306,50.9453,51.2287,412271.0
2018-02-12 14:00:00,59.65,59.67,59.48,59.65,359270.0,51.2287,51.2459,51.0827,51.2287,359270.0
2018-02-12 14:30:00,59.65,59.79,59.56,59.63,440167.0,51.2287,51.349,51.1514,51.2115,440167.0
2018-02-12 15:00:00,59.64,59.95,59.61,59.8,539491.0,51.2201,51.4864,51.1944,51.3575,539491.0
2018-02-12 15:30:00,59.81,59.85,59.39,59.6,2194762.0,51.3661,51.4005,51.0054,51.1858,2194762.0
2018-02-13 09:30:00,59.36,59.54,59.22,59.39,1718182.0,50.9797,51.1343,50.8594,51.0054,1718182.0
2018-02-13 10:00:00,59.38,59.68,59.3,59.53,651574.0,50.9968,51.2545,50.9281,51.1257,651574.0
2018-02-13 10:30:00,59.51,59.6,59.38,59.48,409561.0,51.1085,51.1858,50.9968,51.0827,409561.0
2018-02-13 11:00:00,59.48,59.5,59.25,59.31,349872.0,51.0827,51.0999,50.8852,50.9367,349872.0
2018-02-13 11:30:00,59.3,59.39,59.22,59.38,246260.0,50.9281,51.0054,50.8594,50.9968,246260.0
2018-02-13 12:00:00,59.38,59.44,59.28,59.32,301460.0,50.9968,51.0484,50.911,50.9453,301460.0
2018-02-13 12:30:00,59.32,59.44,59.25,59.36,151144.0,50.9453,51.0484,50.8852,50.9797,151144.0
2018-02-13 13:00:00,59.36,59.63,59.34,59.58,427748.0,50.9797,51.2115,50.9625,51.1686,427748.0
2018-02-13 13:30:00,59.59,59.7,59.55,59.6,124674.0,51.1772,51.2717,51.1428,51.1858,124674.0
2018-02-13 14:00:00,59.6,59.72,59.55,59.55,186220.0,51.1858,51.2888,51.1428,51.1428,186220.0
2018-02-13 14:30:00,59.55,59.59,59.44,59.59,215664.0,51.1428,51.1772,51.0484,51.1772,215664.0
2018-02-13 15:00:00,59.58,59.59,59.44,59.5,323482.0,51.1686,51.1772,51.0484,51.0999,323482.0
2018-02-13 15:30:00,59.5,59.62,59.4,59.46,1486218.0,51.0999,51.203,51.014,51.0655,1486218.0
2018-02-14 09:30:00,58.96,59.44,58.84,59.23,1451931.0,50.6361,51.0484,50.5331,50.868,1451931.0
2018-02-14 10:00:00,59.22,59.73,59.21,59.57,1297853.0,50.8594,51.2974,50.8508,51.16,1297853.0
2018-02-14 10:30:00,59.57,59.79,59.57,59.7,560169.0,51.16,51.349,51.16,51.2717,560169.0
2018-02-14 11:00:00,59.7,59.76,59.54,59.71,446421.0,51.2717,51.3232,51.1343,51.2803,446421.0
2018-02-14 11:30:00,59.71,59.73,59.5,59.58,438471.0,51.2803,51.2974,51.0999,51.1686,438471.0
2018-02-14 12:00:00,59.58,59.82,59.58,59.78,158116.0,51.1686,51.3747,51.1686,51.3404,158116.0
2018-02-14 12:30:00,59.77,59.93,59.7,59.89,293181.0,51.3318,51.4692,51.2717,51.4348,293181.0
2018-02-14 13:00:00,59.89,60.17,59.87,60.05,168791.0,51.4348,51.6753,51.4177,51.5723,168791.0
2018-02-14 13:30:00,60.06,60.18,60.05,60.13,195966.0,51.5808,51.6839,51.5723,51.641,195966.0
2018-02-14 14:00:00,60.14,60.24,60.03,60.05,292925.0,51.6495,51.7354,51.5551,51.5723,292925.0
2018-02-14 14:30:00,60.06,60.27,60.03,60.23,285129.0,51.5808,51.7612,51.5551,51.7268,285129.0
2018-02-14 15:00:00,60.24,60.37,60.23,60.27,349657.0,51.7354,51.8471,51.7268,51.7612,349657.0
2018-02-14 15:30:00,60.26,60.31,60.16,60.25,1701143.0,51.7526,51.7955,51.6667,51.744,1701143.0
2018-02-15 09:30:00,60.68,60.72,60.43,60.65,769649.0,52.1133,52.1477,51.8986,52.0875,769649.0
2018-02-15 10:00:00,60.67,60.67,60.22,60.3,258875.0,52.1047,52.1047,51.7183,51.787,258875.0
2018-02-15 10:30:00,60.27,60.38,60.11,60.13,672048.0,51.7612,51.8557,51.6238,51.641,672048.0
2018-02-15 11:00:00,60.12,60.33,59.96,60.33,1262281.0,51.6324,51.8127,51.495,51.8127,1262281.0
2018-02-15 11:30:00,60.33,60.38,60.2,60.35,333969.0,51.8127,51.8557,51.7011,51.8299,333969.0
2018-02-15 12:00:00,60.36,60.44,60.31,60.37,140543.0,51.8385,51.9072,51.7955,51.8471,140543.0
2018-02-15 12:30:00,60.37,60.43,60.31,60.35,119365.0,51.8471,51.8986,51.7955,51.8299,119365.0
2018-02-15 13:00:00,60.35,60.52,60.35,60.45,165033.0,51.8299,51.9759,51.8299,51.9158,165033.0
2018-02-15 13:30:00,60.44,60.51,60.34,60.49,202875.0,51.9072,51.9673,51.8213,51.9501,202875.0
2018-02-15 14:00:00,60.49,60.63,60.49,60.62,172288.0,51.9501,52.0704,51.9501,52.0618,172288.0
2018-02-15 14:30:00,60.62,60.67,60.56,60.61,108687.0,52.0618,52.1047,52.0103,52.0532,108687.0
2018-02-15 15:00:00,60.62,60.7,60.58,60.61,314670.0,52.0618,52.1305,52.0274,52.0532,314670.0
2018-02-15 15:30:00,60.61,60.7,60.51,60.7,771941.0,52.0532,52.1305,51.9673,52.1305,771941.0
2018-02-16 09:30:00,60.52,60.56,60.21,60.37,1350183.0,51.9759,52.0103,51.7097,51.8471,1350183.0
2018-02-16 10:00:00,60.37,60.46,60.23,60.44,458552.0,51.8471,51.9244,51.7268,51.9072,458552.0
2018-02-16 10:30:00,60.44,60.58,60.43,60.49,908581.0,51.9072,52.0274,51.8986,51.9501,908581.0
2018-02-16 11:00:00,60.49,60.75,60.48,60.71,318755.0,51.9501,52.1734,51.9415,52.1391,318755.0
2018-02-16 11:30:00,60.72,60.95,60.71,60.92,146980.0,52.1477,52.3452,52.1391,52.3194,146980.0
2018-02-16 12:00:00,60.93,61.01,60.83,60.87,153031.0,52.328,52.3967,52.2421,52.2765,153031.0
2018-02-16 12:30:00,60.87,61.07,60.74,60.82,230833.0,52.2765,52.4483,52.1648,52.2335,230833.0
2018-02-16 13:00:00,60.83,60.87,60.61,60.63,285910.0,52.2421,52.2765,52.0532,52.0704,285910.0
2018-02-16 13:30:00,60.64,60.79,60.53,60.62,308242.0,52.079,52.2078,51.9845,52.0618,308242.0
2018-02-16 14:00:00,60.62,60.7,60.37,60.49,380406.0,52.0618,52.1305,51.8471,51.9501,380406.0
2018-02-16 14:30:00,60.49,60.7,60.44,60.7,429243.0,51.9501,52.1305,51.9072,52.1305,429243.0
2018-02-16 15:00:00,60.69,60.78,60.64,60.67,391229.0,52.1219,52.1992,52.079,52.1047,391229.0
2018-02-16 15:30:00,60.67,60.75,60.47,60.48,1876608.0,52.1047,52.1734,51.933,51.9415,1876608.0
2018-02-20 09:30:00,60.22,60.49,60.05,60.36,696714.0,51.7183,51.9501,51.5723,51.8385,696714.0
2018-02-20 10:00:00,60.37,60.48,60.23,60.38,261951.0,51.8471,51.9415,51.7268,51.8557,261951.0
2018-02-20 10:30:00,60.36,60.37,60.17,60.26,222726.0,51.8385,51.8471,51.6753,51.7526,222726.0
2018-02-20 11:00:00,60.26,60.56,60.23,60.52,264702.0,51.7526,52.0103,51.7268,51.9759,264702.0
2018-02-20 11:30:00,60.53,60.66,60.46,60.66,111037.0,51.9845,52.0961,51.9244,52.0961,111037.0
2018-02-20 12:00:00,60.66,60.67,60.56,60.58,153958.0,52.0961,52.1047,52.0103,52.0274,153958.0
2018-02-20 12:30:00,60.58,60.63,60.44,60.49,106074.0,52.0274,52.0704,51.9072,51.9501,106074.0
2018-02-20 13:00:00,60.47,60.48,60.25,60.29,174704.0,51.933,51.9415,51.744,51.7784,174704.0
2018-02-20 13:30:00,60.29,60.41,60.26,60.4,94787.0,51.7784,51.8814,51.7526,51.8728,94787.0
2018-02-20 14:00:00,60.41,60.44,60.18,60.26,123083.0,51.8814,51.9072,51.6839,51.7526,123083.0
2018-02-20 14:30:00,60.25,60.37,60.18,60.19,159551.0,51.744,51.8471,51.6839,51.6925,159551.0
2018-02-20 15:00:00,60.19,60.29,59.99,60.12,398994.0,51.6925,51.7784,51.5207,51.6324,398994.0
2018-02-20 15:30:00,60.13,60.33,60.13,60.2,979946.0,51.641,51.8127,51.641,51.7011,979946.0
2018-02-21 09:30:00,60.26,60.61,60.26,60.54,239234.0,51.7526,52.0532,51.7526,51.9931,239234.0
2018-02-21 10:00:00,60.55,60.62,60.45,60.47,164793.0,52.0017,52.0618,51.9158,51.933,164793.0
2018-02-21 10:30:00,60.47,60.72,60.45,60.66,160153.0,51.933,52.1477,51.9158,52.0961,160153.0
2018-02-21 11:00:00,60.67,60.75,60.57,60.75,101224.0,52.1047,52.1734,52.0188,52.1734,101224.0
2018-02-21 11:30:00,60.74,60.8,60.69,60.7,140887.0,52.1648,52.2164,52.1219,52.1305,140887.0
2018-02-21 12:00:00,60.71,60.75,60.62,60.64,93964.0,52.1391,52.1734,52.0618,52.079,93964.0
2018-02-21 12:30:00,60.65,60.78,60.63,60.74,82794.0,52.0875,52.1992,52.0704,52.1648,82794.0
2018-02-21 13:00:00,60.75,60.8,60.71,60.75,72941.0,52.1734,52.2164,52.1391,52.1734,72941.0
2018-02-21 13:30:00,60.75,60.81,60.69,60.78,98774.0,52.1734,52.225,52.1219,52.1992,98774.0
2018-02-21 14:00:00,60.77,61.07,60.72,60.93,310658.0,52.1906,52.4483,52.1477,52.328,310658.0
2018-02-21 14:30:00,60.93,60.97,60.63,60.67,261652.0,52.328,52.3624,52.0704,52.1047,261652.0
2018-02-21 15:00:00,60.68,60.69,60.3,60.47,496167.0,52.1133,52.1219,51.787,51.933,496167.0
2018-02-21 15:30:00,60.48,60.57,59.99,60.0,1387349.0,51.9415,52.0188,51.5207,51.5293,1387349.0
2018-02-22 09:30:00,60.26,60.55,60.18,60.35,505098.0,51.7526,52.0017,51.6839,51.8299,505098.0
2018-02-22 10:00:00,60.35,60.62,60.3,60.58,260019.0,51.8299,52.0618,51.787,52.0274,260019.0
2018-02-22 10:30:00,60.59,60.68,60.49,60.55,251435.0,52.036,52.1133,51.9501,52.0017,251435.0
2018-02-22 11:00:00,60.54,60.85,60.54,60.83,238368.0,51.9931,52.2593,51.9931,52.2421,238368.0
2018-02-22 11:30:00,60.82,60.95,60.76,60.89,122600.0,52.2335,52.3452,52.182,52.2937,122600.0
2018-02-22 12:00:00,60.9,60.96,60.81,60.81,127476.0,52.3023,52.3538,52.225,52.225,127476.0
2018-02-22 12:30:00,60.82,60.84,60.63,60.66,294172.0,52.2335,52.2507,52.0704,52.0961,294172.0
2018-02-22 13:00:00,60.64,60.71,60.52,60.64,359962.0,52.079,52.1391,51.9759,52.079,359962.0
2018-02-22 13:30:00,60.63,60.7,60.49,60.6,690653.0,52.0704,52.1305,51.9501,52.0446,690653.0
2018-02-22 14:00:00,60.6,60.72,60.55,60.7,136462.0,52.0446,52.1477,52.0017,52.1305,136462.0
2018-02-22 14:30:00,60.71,60.74,60.4,60.43,264680.0,52.1391,52.1648,51.8728,51.8986,264680.0
2018-02-22 15:00:00,60.42,60.59,60.36,60.47,265385.0,51.89,52.036,51.8385,51.933,265385.0
2018-02-22 15:30:00,60.48,60.56,60.29,60.41,734799.0,51.9415,52.0103,51.7784,51.8814,734799.0
2018-02-23 09:30:00,60.75,60.86,60.57,60.72,302881.0,52.1734,52.2679,52.0188,52.1477,302881.0
2018-02-23 10:00:00,60.71,60.73,60.44,60.54,179039.0,52.1391,52.1563,51.9072,51.9931,179039.0
2018-02-23 10:30:00,60.54,60.81,60.52,60.73,120201.0,51.9931,52.225,51.9759,52.1563,120201.0
2018-02-23 11:00:00,60.73,60.81,60.65,60.72,195550.0,52.1563,52.225,52.0875,52.1477,195550.0
2018-02-23 11:30:00,60.72,60.86,60.71,60.84,147502.0,52.1477,52.2679,52.1391,52.2507,147502.0
2018-02-23 12:00:00,60.84,60.89,60.76,60.77,106794.0,52.2507,52.2937,52.182,52.1906,106794.0
2018-02-23 12:30:00,60.78,60.86,60.75,60.85,123174.0,52.1992,52.2679,52.1734,52.2593,123174.0
2018-02-23 13:00:00,60.84,60.86,60.77,60.84,100431.0,52.2507,52.2679,52.1906,52.2507,100431.0
2018-02-23 13:30:00,60.84,60.93,60.83,60.89,69698.0,52.2507,52.328,52.2421,52.2937,69698.0
2018-02-23 14:00:00,60.89,60.97,60.84,60.97,218313.0,52.2937,52.3624,52.2507,52.3624,218313.0
2018-02-23 14:30:00,60.97,61.12,60.92,61.05,183809.0,52.3624,52.4912,52.3194,52.4311,183809.0
2018-02-23 15:00:00,61.05,61.18,61.05,61.16,714176.0,52.4311,52.5427,52.4311,52.5255,714176.0
2018-02-23 15:30:00,61.16,61.31,61.11,61.3,743638.0,52.5255,52.6544,52.4826,52.6458,743638.0
2018-02-26 09:30:00,61.55,61.55,61.05,61.08,535673.0,52.8605,52.8605,52.4311,52.4568,535673.0
2018-02-26 10:00:00,61.05,61.16,61.0,61.03,153881.0,52.4311,52.5255,52.3881,52.4139,153881.0
2018-02-26 10:30:00,61.04,61.1,60.94,61.0,213829.0,52.4225,52.474,52.3366,52.3881,213829.0
2018-02-26 11:00:00,61.0,61.23,60.95,61.21,208368.0,52.3881,52.5857,52.3452,52.5685,208368.0
2018-02-26 11:30:00,61.21,61.27,61.19,61.23,76996.0,52.5685,52.62,52.5513,52.5857,76996.0
2018-02-26 12:00:00,61.23,61.38,61.22,61.38,130449.0,52.5857,52.7145,52.5771,52.7145,130449.0
2018-02-26 12:30:00,61.37,61.44,61.3,61.41,112701.0,52.7059,52.766,52.6458,52.7403,112701.0
2018-02-26 13:00:00,61.41,61.48,61.41,61.46,145257.0,52.7403,52.8004,52.7403,52.7832,145257.0
2018-02-26 13:30:00,61.45,61.46,61.38,61.44,118597.0,52.7746,52.7832,52.7145,52.766,118597.0
2018-02-26 14:00:00,61.43,61.47,61.36,61.37,271916.0,52.7574,52.7918,52.6973,52.7059,271916.0
2018-02-26 14:30:00,61.37,61.39,61.29,61.36,177078.0,52.7059,52.7231,52.6372,52.6973,177078.0
2018-02-26 15:00:00,61.36,61.55,61.35,61.55,192754.0,52.6973,52.8605,52.6887,52.8605,192754.0
2018-02-26 15:30:00,61.54,61.6,61.46,61.56,721396.0,52.8519,52.9034,52.7832,52.8691,721396.0
2018-02-27 09:30:00,61.5,61.59,61.34,61.47,490470.0,52.8175,52.8948,52.6801,52.7918,490470.0
2018-02-27 10:00:00,61.47,61.57,61.35,61.44,290520.0,52.7918,52.8777,52.6887,52.766,290520.0
2018-02-27 10:30:00,61.44,61.47,60.98,61.07,985635.0,52.766,52.7918,52.371,52.4483,985635.0
2018-02-27 11:00:00,61.07,61.26,61.01,61.14,394823.0,52.4483,52.6114,52.3967,52.5084,394823.0
2018-02-27 11:30:00,61.15,61.26,60.95,60.97,900055.0,52.517,52.6114,52.3452,52.3624,900055.0
2018-02-27 12:00:00,60.97,61.1,60.87,61.02,327282.0,52.3624,52.474,52.2765,52.4053,327282.0
2018-02-27 12:30:00,61.02,61.27,61.01,61.26,243303.0,52.4053,52.62,52.3967,52.6114,243303.0
2018-02-27 13:00:00,61.25,61.29,61.19,61.25,134808.0,52.6028,52.6372,52.5513,52.6028,134808.0
2018-02-27 13:30:00,61.24,61.29,61.13,61.14,146805.0,52.5943,52.6372,52.4998,52.5084,146805.0
2018-02-27 14:00:00,61.14,61.19,61.03,61.14,177850.0,52.5084,52.5513,52.4139,52.5084,177850.0
2018-02-27 14:30:00,61.13,61.21,61.02,61.08,257743.0,52.4998,52.5685,52.4053,52.4568,257743.0
2018-02-27 15:00:00,61.08,61.12,60.89,60.98,429482.0,52.4568,52.4912,52.2937,52.371,429482.0
2018-02-27 15:30:00,60.98,61.01,60.71,60.72,883678.0,52.371,52.3967,52.1391,52.1477,883678.0
2018-02-28 09:30:00,60.88,60.94,60.63,60.88,376082.0,52.2851,52.3366,52.0704,52.2851,376082.0
2018-02-28 10:00:00,60.88,60.92,60.82,60.88,182474.0,52.2851,52.3194,52.2335,52.2851,182474.0
2018-02-28 10:30:00,60.88,60.92,60.55,60.6,214907.0,52.2851,52.3194,52.0017,52.0446,214907.0
2018-02-28 11:00:00,60.61,60.63,60.41,60.59,616171.0,52.0532,52.0704,51.8814,52.036,616171.0
2018-02-28 11:30:00,60.59,60.61,60.33,60.52,348438.0,52.036,52.0532,51.8127,51.9759,348438.0
2018-02-28 12:00:00,60.52,60.6,60.44,60.44,124549.0,51.9759,52.0446,51.9072,51.9072,124549.0
2018-02-28 12:30:00,60.43,60.71,60.41,60.67,185596.0,51.8986,52.1391,51.8814,52.1047,185596.0
2018-02-28 13:00:00,60.66,60.66,60.53,60.55,122119.0,52.0961,52.0961,51.9845,52.0017,122119.0
2018-02-28 13:30:00,60.55,60.58,60.4,60.58,176960.0,52.0017,52.0274,51.8728,52.0274,176960.0
2018-02-28 14:00:00,60.58,60.65,60.48,60.49,231308.0,52.0274,52.0875,51.9415,51.9501,231308.0
2018-02-28 14:30:00,60.49,60.49,60.13,60.15,304575.0,51.9501,51.9501,51.641,51.6581,304575.0
2018-02-28 15:00:00,60.16,60.22,59.9,60.02,501634.0,51.6667,51.7183,51.4434,51.5465,501634.0
2018-02-28 15:30:00,60.02,60.1,59.62,59.62,1637318.0,51.5465,51.6152,51.203,51.203,1637318.0
2018-03-01 09:30:00,59.6,59.8,59.24,59.28,905392.0,51.1858,51.3575,50.8766,50.911,905392.0
2018-03-01 10:00:00,59.27,59.68,59.24,59.68,616144.0,50.9024,51.2545,50.8766,51.2545,616144.0
2018-03-01 10:30:00,59.68,59.85,59.42,59.46,688256.0,51.2545,51.4005,51.0312,51.0655,688256.0
2018-03-01 11:00:00,59.47,59.57,59.35,59.4,390139.0,51.0741,51.16,50.9711,51.014,390139.0
2018-03-01 11:30:00,59.4,59.72,59.38,59.59,548575.0,51.014,51.2888,50.9968,51.1772,548575.0
2018-03-01 12:00:00,59.59,59.6,59.34,59.44,358137.0,51.1772,51.1858,50.9625,51.0484,358137.0
2018-03-01 12:30:00,59.44,59.59,59.29,59.39,458937.0,51.0484,51.1772,50.9195,51.0054,458937.0
2018-03-01 13:00:00,59.38,59.38,59.01,59.26,614510.0,50.9968,50.9968,50.6791,50.8938,614510.0
2018-03-01 13:30:00,59.26,59.3,58.88,58.92,777298.0,50.8938,50.9281,50.5674,50.6018,777298.0
2018-03-01 14:00:00,58.91,58.95,58.58,58.9,958382.0,50.5932,50.6276,50.3098,50.5846,958382.0
2018-03-01 14:30:00,58.9,58.97,58.71,58.92,524198.0,50.5846,50.6447,50.4214,50.6018,524198.0
2018-03-01 15:00:00,58.92,59.32,58.8,59.17,730342.0,50.6018,50.9453,50.4987,50.8165,730342.0
2018-03-01 15:30:00,59.18,59.25,58.89,59.02,1878504.0,50.8251,50.8852,50.576,50.6877,1878504.0
2018-03-02 09:30:00,58.67,58.8,58.39,58.49,1318203.0,50.3871,50.4987,50.1466,50.2325,1318203.0
2018-03-02 10:00:00,58.48,58.56,58.37,58.41,670010.0,50.2239,50.2926,50.1294,50.1638,670010.0
2018-03-02 10:30:00,58.41,58.57,58.37,58.44,540584.0,50.1638,50.3012,50.1294,50.1896,540584.0
2018-03-02 11:00:00,58.43,58.62,58.36,58.58,387364.0,50.181,50.3441,50.1208,50.3098,387364.0
2018-03-02 11:30:00,58.58,58.84,58.51,58.82,416229.0,50.3098,50.5331,50.2497,50.5159,416229.0
2018-03-02 12:00:00,58.81,58.96,58.76,58.96,421061.0,50.5073,50.6361,50.4644,50.6361,421061.0
2018-03-02 12:30:00,58.96,59.11,58.86,59.07,281927.0,50.6361,50.765,50.5503,50.7306,281927.0
2018-03-02 13:00:00,59.04,59.07,58.81,58.82,276704.0,50.7048,50.7306,50.5073,50.5159,276704.0
2018-03-02 13:30:00,58.81,58.84,58.67,58.73,300475.0,50.5073,50.5331,50.3871,50.4386,300475.0
2018-03-02 14:00:00,58.73,58.95,58.73,58.83,338978.0,50.4386,50.6276,50.4386,50.5245,338978.0
2018-03-02 14:30:00,58.82,58.94,58.75,58.84,256423.0,50.5159,50.619,50.4558,50.5331,256423.0
2018-03-02 15:00:00,58.83,58.91,58.69,58.89,429435.0,50.5245,50.5932,50.4043,50.576,429435.0
2018-03-02 15:30:00,58.89,59.12,58.89,58.94,2040270.0,50.576,50.7735,50.576,50.619,2040270.0
2018-03-05 09:30:00,58.69,58.95,58.62,58.72,671918.0,50.4043,50.6276,50.3441,50.43,671918.0
2018-03-05 10:00:00,58.73,58.86,58.61,58.86,473065.0,50.4386,50.5503,50.3356,50.5503,473065.0
2018-03-05 10:30:00,58.85,58.98,58.77,58.98,332039.0,50.5417,50.6533,50.473,50.6533,332039.0
2018-03-05 11:00:00,58.97,59.3,58.96,59.29,496911.0,50.6447,50.9281,50.6361,50.9195,496911.0
2018-03-05 11:30:00,59.29,59.57,59.29,59.5,501013.0,50.9195,51.16,50.9195,51.0999,501013.0
2018-03-05 12:00:00,59.49,59.59,59.41,59.47,260224.0,51.0913,51.1772,51.0226,51.0741,260224.0
2018-03-05 12:30:00,59.47,59.64,59.4,59.63,257958.0,51.0741,51.2201,51.014,51.2115,257958.0
2018-03-05 13:00:00,59.63,59.72,59.63,59.64,282550.0,51.2115,51.2888,51.2115,51.2201,282550.0
2018-03-05 13:30:00,59.64,59.66,59.49,59.56,289457.0,51.2201,51.2373,51.0913,51.1514,289457.0
2018-03-05 14:00:00,59.56,59.59,59.39,59.47,300515.0,51.1514,51.1772,51.0054,51.0741,300515.0
2018-03-05 14:30:00,59.46,59.67,59.41,59.66,347103.0,51.0655,51.2459,51.0226,51.2373,347103.0
2018-03-05 15:00:00,59.66,59.8,59.66,59.72,523773.0,51.2373,51.3575,51.2373,51.2888,523773.0
2018-03-05 15:30:00,59.72,59.91,59.7,59.73,1512475.0,51.2888,51.452,51.2717,51.2974,1512475.0
2018-03-06 09:30:00,60.01,60.16,59.85,59.96,709630.0,51.5379,51.6667,51.4005,51.495,709630.0
2018-03-06 10:00:00,59.96,60.01,59.72,59.97,596331.0,51.495,51.5379,51.2888,51.5035,596331.0
2018-03-06 10:30:00,59.98,60.04,59.74,59.78,288759.0,51.5121,51.5637,51.306,51.3404,288759.0
2018-03-06 11:00:00,59.78,59.91,59.74,59.87,335473.0,51.3404,51.452,51.306,51.4177,335473.0
2018-03-06 11:30:00,59.87,60.04,59.82,60.04,125021.0,51.4177,51.5637,51.3747,51.5637,125021.0
2018-03-06 12:00:00,60.04,60.04,59.92,59.93,165499.0,51.5637,51.5637,51.4606,51.4692,165499.0
2018-03-06 12:30:00,59.93,60.25,59.92,60.2,251481.0,51.4692,51.744,51.4606,51.7011,251481.0
2018-03-06 13:00:00,60.2,60.7,60.17,60.7,374667.0,51.7011,52.1305,51.6753,52.1305,374667.0
2018-03-06 13:30:00,60.7,60.85,60.62,60.66,381909.0,52.1305,52.2593,52.0618,52.0961,381909.0
2018-03-06 14:00:00,60.67,60.74,60.47,60.48,2917346.0,52.1047,52.1648,51.933,51.9415,2917346.0
2018-03-06 14:30:00,60.5,60.6,60.43,60.47,322850.0,51.9587,52.0446,51.8986,51.933,322850.0
2018-03-06 15:00:00,60.47,60.5,60.35,60.45,495542.0,51.933,51.9587,51.8299,51.9158,495542.0
2018-03-06 15:30:00,60.44,60.49,60.29,60.4,1247681.0,51.9072,51.9501,51.7784,51.8728,1247681.0
2018-03-07 09:30:00,59.79,60.13,59.66,59.93,1332274.0,51.349,51.641,51.2373,51.4692,1332274.0
2018-03-07 10:00:00,59.93,60.26,59.9,60.15,403971.0,51.4692,51.7526,51.4434,51.6581,403971.0
2018-03-07 10:30:00,60.16,60.34,60.12,60.28,580053.0,51.6667,51.8213,51.6324,51.7698,580053.0
2018-03-07 11:00:00,60.28,60.3,59.98,60.09,301222.0,51.7698,51.787,51.5121,51.6066,301222.0
2018-03-07 11:30:00,60.08,60.2,59.9,59.91,896894.0,51.598,51.7011,51.4434,51.452,896894.0
2018-03-07 12:00:00,59.92,59.93,59.76,59.89,649566.0,51.4606,51.4692,51.3232,51.4348,649566.0
2018-03-07 12:30:00,59.89,59.99,59.83,59.94,347871.0,51.4348,51.5207,51.3833,51.4778,347871.0
2018-03-07 13:00:00,59.93,60.05,59.8,60.05,396471.0,51.4692,51.5723,51.3575,51.5723,396471.0
2018-03-07 13:30:00,60.05,60.07,59.91,59.97,649198.0,51.5723,51.5894,51.452,51.5035,649198.0
2018-03-07 14:00:00,59.97,60.06,59.92,59.97,489949.0,51.5035,51.5808,51.4606,51.5035,489949.0
2018-03-07 14:30:00,59.97,60.09,59.94,60.01,638149.0,51.5035,51.6066,51.4778,51.5379,638149.0
2018-03-07 15:00:00,60.01,60.21,60.01,60.17,543271.0,51.5379,51.7097,51.5379,51.6753,543271.0
2018-03-07 15:30:00,60.18,60.33,60.14,60.17,866476.0,51.6839,51.8127,51.6495,51.6753,866476.0
2018-03-08 09:30:00,60.31,60.43,60.12,60.2,317045.0,51.7955,51.8986,51.6324,51.7011,317045.0
2018-03-08 10:00:00,60.2,60.2,59.92,60.07,315770.0,51.7011,51.7011,51.4606,51.5894,315770.0
2018-03-08 10:30:00,60.05,60.11,59.96,60.08,251342.0,51.5723,51.6238,51.495,51.598,251342.0
2018-03-08 11:00:00,60.07,60.19,60.01,60.1,219826.0,51.5894,51.6925,51.5379,51.6152,219826.0
2018-03-08 11:30:00,60.09,60.12,59.9,60.0,166358.0,51.6066,51.6324,51.4434,51.5293,166358.0
2018-03-08 12:00:00,60.01,60.04,59.82,59.94,187608.0,51.5379,51.5637,51.3747,51.4778,187608.0
2018-03-08 12:30:00,59.94,60.0,59.84,59.99,173367.0,51.4778,51.5293,51.3919,51.5207,173367.0
2018-03-08 13:00:00,59.99,60.05,59.88,59.93,220159.0,51.5207,51.5723,51.4263,51.4692,220159.0
2018-03-08 13:30:00,59.92,59.98,59.85,59.89,120300.0,51.4606,51.5121,51.4005,51.4348,120300.0
2018-03-08 14:00:00,59.89,59.96,59.85,59.93,788595.0,51.4348,51.495,51.4005,51.4692,788595.0
2018-03-08 14:30:00,59.93,60.07,59.89,60.07,307096.0,51.4692,51.5894,51.4348,51.5894,307096.0
2018-03-08 15:00:00,60.06,60.31,60.06,60.23,1063970.0,51.5808,51.7955,51.5808,51.7268,1063970.0
2018-03-08 15:30:00,60.22,60.25,60.01,60.23,891820.0,51.7183,51.744,51.5379,51.7268,891820.0
2018-03-09 09:30:00,60.61,60.64,60.38,60.61,366973.0,52.0532,52.079,51.8557,52.0532,366973.0
2018-03-09 10:00:00,60.61,60.81,60.59,60.7,267789.0,52.0532,52.225,52.036,52.1305,267789.0
2018-03-09 10:30:00,60.71,60.95,60.68,60.91,241494.0,52.1391,52.3452,52.1133,52.3108,241494.0
2018-03-09 11:00:00,60.91,61.03,60.82,61.03,365210.0,52.3108,52.4139,52.2335,52.4139,365210.0
2018-03-09 11:30:00,61.03,61.05,60.9,60.98,297011.0,52.4139,52.4311,52.3023,52.371,297011.0
2018-03-09 12:00:00,60.98,61.13,60.98,61.05,167212.0,52.371,52.4998,52.371,52.4311,167212.0
2018-03-09 12:30:00,61.04,61.12,60.98,60.98,151418.0,52.4225,52.4912,52.371,52.371,151418.0
2018-03-09 13:00:00,60.98,61.13,60.98,61.1,382314.0,52.371,52.4998,52.371,52.474,382314.0
2018-03-09 13:30:00,61.1,61.15,61.04,61.07,93057.0,52.474,52.517,52.4225,52.4483,93057.0
2018-03-09 14:00:00,61.07,61.15,61.06,61.14,171742.0,52.4483,52.517,52.4397,52.5084,171742.0
2018-03-09 14:30:00,61.14,61.28,61.13,61.21,260119.0,52.5084,52.6286,52.4998,52.5685,260119.0
2018-03-09 15:00:00,61.22,61.24,61.13,61.19,304109.0,52.5771,52.5943,52.4998,52.5513,304109.0
2018-03-09 15:30:00,61.19,61.35,61.15,61.32,1499242.0,52.5513,52.6887,52.517,52.663,1499242.0
2018-03-12 09:30:00,61.39,61.69,61.3,61.52,367070.0,52.7231,52.9807,52.6458,52.8347,367070.0
2018-03-12 10:00:00,61.52,61.52,61.35,61.38,242590.0,52.8347,52.8347,52.6887,52.7145,242590.0
2018-03-12 10:30:00,61.38,61.4,61.27,61.31,457986.0,52.7145,52.7317,52.62,52.6544,457986.0
2018-03-12 11:00:00,61.31,61.36,61.13,61.14,427350.0,52.6544,52.6973,52.4998,52.5084,427350.0
2018-03-12 11:30:00,61.14,61.29,61.14,61.18,252144.0,52.5084,52.6372,52.5084,52.5427,252144.0
2018-03-12 12:00:00,61.19,61.29,61.18,61.24,231698.0,52.5513,52.6372,52.5427,52.5943,231698.0
2018-03-12 12:30:00,61.24,61.28,61.08,61.1,355755.0,52.5943,52.6286,52.4568,52.474,355755.0
2018-03-12 13:00:00,61.1,61.19,61.1,61.18,141314.0,52.474,52.5513,52.474,52.5427,141314.0
2018-03-12 13:30:00,61.18,61.26,61.14,61.14,496672.0,52.5427,52.6114,52.5084,52.5084,496672.0
2018-03-12 14:00:00,61.14,61.19,61.06,61.1,186636.0,52.5084,52.5513,52.4397,52.474,186636.0
2018-03-12 14:30:00,61.1,61.15,61.05,61.1,184115.0,52.474,52.517,52.4311,52.474,184115.0
2018-03-12 15:00:00,61.1,61.2,61.1,61.16,241289.0,52.474,52.5599,52.474,52.5255,241289.0
2018-03-12 15:30:00,61.16,61.34,61.15,61.17,928314.0,52.5255,52.6801,52.517,52.5341,928314.0
2018-03-13 09:30:00,61.5,61.75,61.4,61.68,426841.0,52.8175,53.0323,52.7317,52.9721,426841.0
2018-03-13 10:00:00,61.68,61.69,61.57,61.58,200861.0,52.9721,52.9807,52.8777,52.8863,200861.0
2018-03-13 10:30:00,61.58,61.59,61.39,61.44,492249.0,52.8863,52.8948,52.7231,52.766,492249.0
2018-03-13 11:00:00,61.45,61.46,61.35,61.41,195359.0,52.7746,52.7832,52.6887,52.7403,195359.0
2018-03-13 11:30:00,61.42,61.46,61.3,61.33,236488.0,52.7488,52.7832,52.6458,52.6715,236488.0
2018-03-13 12:00:00,61.33,61.34,61.16,61.19,599902.0,52.6715,52.6801,52.5255,52.5513,599902.0
2018-03-13 12:30:00,61.19,61.31,61.18,61.27,460216.0,52.5513,52.6544,52.5427,52.62,460216.0
2018-03-13 13:00:00,61.27,61.33,61.25,61.28,224392.0,52.62,52.6715,52.6028,52.6286,224392.0
2018-03-13 13:30:00,61.28,61.28,61.15,61.16,279078.0,52.6286,52.6286,52.517,52.5255,279078.0
2018-03-13 14:00:00,61.16,61.2,61.1,61.15,177267.0,52.5255,52.5599,52.474,52.517,177267.0
2018-03-13 14:30:00,61.16,61.22,61.03,61.06,205391.0,52.5255,52.5771,52.4139,52.4397,205391.0
2018-03-13 15:00:00,61.07,61.11,60.88,60.9,527668.0,52.4483,52.4826,52.2851,52.3023,527668.0
2018-03-13 15:30:00,60.9,61.0,60.85,60.91,1800952.0,52.3023,52.3881,52.2593,52.3108,1800952.0
2018-03-14 09:30:00,61.19,61.2,60.84,60.89,255320.0,52.5513,52.5599,52.2507,52.2937,255320.0
2018-03-14 10:00:00,60.89,60.94,60.66,60.68,406377.0,52.2937,52.3366,52.0961,52.1133,406377.0
2018-03-14 10:30:00,60.67,60.71,60.55,60.57,251570.0,52.1047,52.1391,52.0017,52.0188,251570.0
2018-03-14 11:00:00,60.57,60.61,60.46,60.54,281325.0,52.0188,52.0532,51.9244,51.9931,281325.0
2018-03-14 11:30:00,60.54,60.57,60.31,60.39,526103.0,51.9931,52.0188,51.7955,51.8643,526103.0
2018-03-14 12:00:00,60.39,60.42,60.23,60.3,345131.0,51.8643,51.89,51.7268,51.787,345131.0
2018-03-14 12:30:00,60.3,60.41,60.22,60.25,245861.0,51.787,51.8814,51.7183,51.744,245861.0
2018-03-14 13:00:00,60.25,60.25,60.12,60.16,368856.0,51.744,51.744,51.6324,51.6667,368856.0
2018-03-14 13:30:00,60.16,60.45,60.16,60.36,156943.0,51.6667,51.9158,51.6667,51.8385,156943.0
2018-03-14 14:00:00,60.36,60.38,60.26,60.31,157221.0,51.8385,51.8557,51.7526,51.7955,157221.0
2018-03-14 14:30:00,60.3,60.33,60.11,60.27,249999.0,51.787,51.8127,51.6238,51.7612,249999.0
2018-03-14 15:00:00,60.28,60.28,60.12,60.15,394271.0,51.7698,51.7698,51.6324,51.6581,394271.0
2018-03-14 15:30:00,60.16,60.18,60.05,60.16,1489074.0,51.6667,51.6839,51.5723,51.6667,1489074.0
2018-03-15 09:30:00,60.25,60.3,59.99,60.06,370846.0,51.744,51.787,51.5207,51.5808,370846.0
2018-03-15 10:00:00,60.06,60.2,60.0,60.06,257042.0,51.5808,51.7011,51.5293,51.5808,257042.0
2018-03-15 10:30:00,60.07,60.1,59.92,60.03,146461.0,51.5894,51.6152,51.4606,51.5551,146461.0
2018-03-15 11:00:00,60.04,60.14,60.03,60.07,245336.0,51.5637,51.6495,51.5551,51.5894,245336.0
2018-03-15 11:30:00,60.08,60.08,59.6,59.67,708611.0,51.598,51.598,51.1858,51.2459,708611.0
2018-03-15 12:00:00,59.67,59.8,59.65,59.7,181859.0,51.2459,51.3575,51.2287,51.2717,181859.0
2018-03-15 12:30:00,59.7,59.73,59.62,59.62,146958.0,51.2717,51.2974,51.203,51.203,146958.0
2018-03-15 13:00:00,59.62,59.67,59.57,59.63,210398.0,51.203,51.2459,51.16,51.2115,210398.0
2018-03-15 13:30:00,59.64,59.66,59.52,59.52,218498.0,51.2201,51.2373,51.1171,51.1171,218498.0
2018-03-15 14:00:00,59.52,59.56,59.47,59.51,143690.0,51.1171,51.1514,51.0741,51.1085,143690.0
2018-03-15 14:30:00,59.5,59.54,59.39,59.47,349726.0,51.0999,51.1343,51.0054,51.0741,349726.0
2018-03-15 15:00:00,59.46,59.53,59.37,59.44,577497.0,51.0655,51.1257,50.9883,51.0484,577497.0
2018-03-15 15:30:00,59.44,59.45,59.37,59.37,938471.0,51.0484,51.057,50.9883,50.9883,938471.0
2018-03-16 09:30:00,59.04,59.15,58.93,59.1,325755.0,50.8986,50.9934,50.8037,50.9503,325755.0
2018-03-16 10:00:00,59.11,59.28,59.09,59.28,304576.0,50.9589,51.1055,50.9417,51.1055,304576.0
2018-03-16 10:30:00,59.27,59.46,59.27,59.43,435144.0,51.0968,51.2606,51.0968,51.2348,435144.0
2018-03-16 11:00:00,59.43,59.45,59.29,59.41,250191.0,51.2348,51.252,51.1141,51.2175,250191.0
2018-03-16 11:30:00,59.41,59.47,59.36,59.36,221117.0,51.2175,51.2693,51.1744,51.1744,221117.0
2018-03-16 12:00:00,59.36,59.39,59.29,59.32,182048.0,51.1744,51.2003,51.1141,51.14,182048.0
2018-03-16 12:30:00,59.32,59.37,59.25,59.29,270486.0,51.14,51.1831,51.0796,51.1141,270486.0
2018-03-16 13:00:00,59.29,59.33,59.19,59.24,230915.0,51.1141,51.1486,51.0279,51.071,230915.0
2018-03-16 13:30:00,59.23,59.28,59.18,59.24,160132.0,51.0624,51.1055,51.0193,51.071,160132.0
2018-03-16 14:00:00,59.25,59.3,59.19,59.28,151789.0,51.0796,51.1227,51.0279,51.1055,151789.0
2018-03-16 14:30:00,59.28,59.32,59.24,59.28,272784.0,51.1055,51.14,51.071,51.1055,272784.0
2018-03-16 15:00:00,59.27,59.3,59.2,59.29,240412.0,51.0968,51.1227,51.0365,51.1141,240412.0
2018-03-16 15:30:00,59.29,59.37,59.15,59.15,2105652.0,51.1141,51.1831,50.9934,50.9934,2105652.0
2018-03-19 09:30:00,58.98,59.02,58.7,58.82,492007.0,50.8468,50.8813,50.6054,50.7089,492007.0
2018-03-19 10:00:00,58.81,58.82,58.61,58.72,297014.0,50.7003,50.7089,50.5279,50.6227,297014.0
2018-03-19 10:30:00,58.72,58.75,58.42,58.47,291168.0,50.6227,50.6486,50.3641,50.4072,291168.0
2018-03-19 11:00:00,58.46,58.5,58.29,58.39,288016.0,50.3985,50.433,50.252,50.3382,288016.0
2018-03-19 11:30:00,58.4,58.41,58.21,58.25,293611.0,50.3468,50.3554,50.183,50.2175,293611.0
2018-03-19 12:00:00,58.26,58.29,58.15,58.26,387740.0,50.2261,50.252,50.1313,50.2261,387740.0
2018-03-19 12:30:00,58.26,58.33,58.16,58.3,246515.0,50.2261,50.2865,50.1399,50.2606,246515.0
2018-03-19 13:00:00,58.3,58.33,58.03,58.12,784399.0,50.2606,50.2865,50.0278,50.1054,784399.0
2018-03-19 13:30:00,58.11,58.26,58.05,58.25,282079.0,50.0968,50.2261,50.0451,50.2175,282079.0
2018-03-19 14:00:00,58.25,58.29,58.01,58.05,442520.0,50.2175,50.252,50.0106,50.0451,442520.0
2018-03-19 14:30:00,58.05,58.16,57.87,58.14,500566.0,50.0451,50.1399,49.8899,50.1227,500566.0
2018-03-19 15:00:00,58.14,58.24,58.01,58.09,424468.0,50.1227,50.2089,50.0106,50.0796,424468.0
2018-03-19 15:30:00,58.09,58.38,58.07,58.3,1332666.0,50.0796,50.3296,50.0623,50.2606,1332666.0
2018-03-20 09:30:00,58.51,58.7,58.34,58.35,759226.0,50.4416,50.6054,50.2951,50.3037,759226.0
2018-03-20 10:00:00,58.36,58.44,58.25,58.38,259504.0,50.3123,50.3813,50.2175,50.3296,259504.0
2018-03-20 10:30:00,58.38,58.47,58.32,58.47,424090.0,50.3296,50.4072,50.2778,50.4072,424090.0
2018-03-20 11:00:00,58.47,58.49,58.36,58.44,373018.0,50.4072,50.4244,50.3123,50.3813,373018.0
2018-03-20 11:30:00,58.45,58.47,58.25,58.32,158679.0,50.3899,50.4072,50.2175,50.2778,158679.0
2018-03-20 12:00:00,58.32,58.39,58.29,58.3,189148.0,50.2778,50.3382,50.252,50.2606,189148.0
2018-03-20 12:30:00,58.3,58.39,58.28,58.35,108634.0,50.2606,50.3382,50.2434,50.3037,108634.0
2018-03-20 13:00:00,58.35,58.4,58.31,58.32,91880.0,50.3037,50.3468,50.2692,50.2778,91880.0
2018-03-20 13:30:00,58.31,58.31,58.17,58.18,84082.0,50.2692,50.2692,50.1485,50.1572,84082.0
2018-03-20 14:00:00,58.18,58.27,58.12,58.27,78206.0,50.1572,50.2347,50.1054,50.2347,78206.0
2018-03-20 14:30:00,58.27,58.42,58.24,58.36,99719.0,50.2347,50.3641,50.2089,50.3123,99719.0
2018-03-20 15:00:00,58.36,58.38,58.29,58.29,168947.0,50.3123,50.3296,50.252,50.252,168947.0
2018-03-20 15:30:00,58.3,58.33,58.21,58.25,688717.0,50.2606,50.2865,50.183,50.2175,688717.0
2018-03-21 09:30:00,58.38,58.45,58.18,58.36,275968.0,50.3296,50.3899,50.1572,50.3123,275968.0
2018-03-21 10:00:00,58.35,58.69,58.32,58.66,338902.0,50.3037,50.5968,50.2778,50.571,338902.0
2018-03-21 10:30:00,58.67,58.91,58.66,58.88,268498.0,50.5796,50.7865,50.571,50.7606,268498.0
2018-03-21 11:00:00,58.88,58.99,58.83,58.98,222858.0,50.7606,50.8555,50.7175,50.8468,222858.0
2018-03-21 11:30:00,58.99,59.3,58.99,59.21,252853.0,50.8555,51.1227,50.8555,51.0451,252853.0
2018-03-21 12:00:00,59.21,59.22,59.13,59.14,208241.0,51.0451,51.0537,50.9762,50.9848,208241.0
2018-03-21 12:30:00,59.14,59.21,59.11,59.16,251250.0,50.9848,51.0451,50.9589,51.002,251250.0
2018-03-21 13:00:00,59.17,59.19,58.99,58.99,170695.0,51.0106,51.0279,50.8555,50.8555,170695.0
2018-03-21 13:30:00,58.99,59.17,58.98,59.13,230123.0,50.8555,51.0106,50.8468,50.9762,230123.0
2018-03-21 14:00:00,59.14,59.43,59.02,59.14,507120.0,50.9848,51.2348,50.8813,50.9848,507120.0
2018-03-21 14:30:00,59.15,59.15,58.82,58.98,516145.0,50.9934,50.9934,50.7089,50.8468,516145.0
2018-03-21 15:00:00,58.99,59.29,58.97,59.13,373114.0,50.8555,51.1141,50.8382,50.9762,373114.0
2018-03-21 15:30:00,59.13,59.23,58.89,58.89,968963.0,50.9762,51.0624,50.7692,50.7692,968963.0
2018-03-22 09:30:00,58.43,58.52,58.25,58.29,589296.0,50.3727,50.4503,50.2175,50.252,589296.0
2018-03-22 10:00:00,58.28,58.64,58.27,58.45,487091.0,50.2434,50.5537,50.2347,50.3899,487091.0
2018-03-22 10:30:00,58.45,58.45,58.01,58.12,635345.0,50.3899,50.3899,50.0106,50.1054,635345.0
2018-03-22 11:00:00,58.12,58.21,57.86,57.91,407080.0,50.1054,50.183,49.8813,49.9244,407080.0
2018-03-22 11:30:00,57.91,57.96,57.63,57.77,441790.0,49.9244,49.9675,49.683,49.8037,441790.0
2018-03-22 12:00:00,57.77,58.17,57.72,58.15,642602.0,49.8037,50.1485,49.7606,50.1313,642602.0
2018-03-22 12:30:00,58.14,58.23,57.93,57.94,289917.0,50.1227,50.2003,49.9416,49.9502,289917.0
2018-03-22 13:00:00,57.93,58.19,57.81,58.17,246725.0,49.9416,50.1658,49.8382,50.1485,246725.0
2018-03-22 13:30:00,58.18,58.21,58.04,58.07,267175.0,50.1572,50.183,50.0365,50.0623,267175.0
2018-03-22 14:00:00,58.06,58.1,57.76,57.78,236315.0,50.0537,50.0882,49.7951,49.8123,236315.0
2018-03-22 14:30:00,57.78,57.9,57.64,57.65,175618.0,49.8123,49.9158,49.6916,49.7002,175618.0
2018-03-22 15:00:00,57.65,57.77,57.5,57.51,769172.0,49.7002,49.8037,49.5709,49.5795,769172.0
2018-03-22 15:30:00,57.51,57.52,57.1,57.14,1694631.0,49.5795,49.5882,49.2261,49.2606,1694631.0
2018-03-23 09:30:00,57.27,57.56,57.16,57.31,635679.0,49.3726,49.6226,49.2778,49.4071,635679.0
2018-03-23 10:00:00,57.31,57.48,57.2,57.28,526975.0,49.4071,49.5537,49.3123,49.3813,526975.0
2018-03-23 10:30:00,57.28,57.31,57.11,57.25,356829.0,49.3813,49.4071,49.2347,49.3554,356829.0
2018-03-23 11:00:00,57.26,57.31,56.98,57.0,467021.0,49.364,49.4071,49.1226,49.1399,467021.0
2018-03-23 11:30:00,57.0,57.01,56.63,56.68,438031.0,49.1399,49.1485,48.8209,48.864,438031.0
2018-03-23 12:00:00,56.67,56.9,56.67,56.87,322526.0,48.8554,49.0537,48.8554,49.0278,322526.0
2018-03-23 12:30:00,56.88,56.89,56.68,56.77,294543.0,49.0364,49.045,48.864,48.9416,294543.0
2018-03-23 13:00:00,56.77,56.98,56.71,56.95,308569.0,48.9416,49.1226,48.8899,49.0968,308569.0
2018-03-23 13:30:00,56.95,57.09,56.87,57.04,183127.0,49.0968,49.2175,49.0278,49.1744,183127.0
2018-03-23 14:00:00,57.05,57.1,56.75,56.82,540047.0,49.183,49.2261,48.9243,48.9847,540047.0
2018-03-23 14:30:00,56.82,56.9,56.31,56.34,387151.0,48.9847,49.0537,48.545,48.5709,387151.0
2018-03-23 15:00:00,56.35,56.51,56.23,56.36,784554.0,48.5795,48.7174,48.4761,48.5881,784554.0
2018-03-23 15:30:00,56.36,56.36,55.97,56.03,1529037.0,48.5881,48.5881,48.2519,48.3036,1529037.0
2018-03-26 09:30:00,56.68,56.87,56.6,56.83,1207583.0,48.864,49.0278,48.795,48.9933,1207583.0
2018-03-26 10:00:00,56.83,56.89,56.51,56.54,361367.0,48.9933,49.045,48.7174,48.7433,361367.0
2018-03-26 10:30:00,56.53,56.67,56.43,56.43,433285.0,48.7347,48.8554,48.6485,48.6485,433285.0
2018-03-26 11:00:00,56.43,56.51,56.19,56.21,558467.0,48.6485,48.7174,48.4416,48.4588,558467.0
2018-03-26 11:30:00,56.2,56.52,56.15,56.46,258461.0,48.4502,48.7261,48.4071,48.6743,258461.0
2018-03-26 12:00:00,56.47,56.59,56.37,56.51,172671.0,48.683,48.7864,48.5967,48.7174,172671.0
2018-03-26 12:30:00,56.52,56.65,56.47,56.52,222575.0,48.7261,48.8381,48.683,48.7261,222575.0
2018-03-26 13:00:00,56.52,56.65,56.51,56.53,271307.0,48.7261,48.8381,48.7174,48.7347,271307.0
2018-03-26 13:30:00,56.54,56.7,56.46,56.69,141885.0,48.7433,48.8812,48.6743,48.8726,141885.0
2018-03-26 14:00:00,56.7,57.05,56.69,57.0,321279.0,48.8812,49.183,48.8726,49.1399,321279.0
2018-03-26 14:30:00,57.0,57.07,56.88,56.97,186997.0,49.1399,49.2002,49.0364,49.114,186997.0
2018-03-26 15:00:00,56.97,57.18,56.96,57.12,322661.0,49.114,49.2951,49.1054,49.2433,322661.0
2018-03-26 15:30:00,57.12,57.22,57.07,57.17,1117782.0,49.2433,49.3295,49.2002,49.2864,1117782.0
2018-03-27 09:30:00,57.32,57.34,57.02,57.22,517930.0,49.4157,49.433,49.1571,49.3295,517930.0
2018-03-27 10:00:00,57.22,57.35,57.03,57.16,560259.0,49.3295,49.4416,49.1657,49.2778,560259.0
2018-03-27 10:30:00,57.16,57.31,57.02,57.23,262249.0,49.2778,49.4071,49.1571,49.3382,262249.0
2018-03-27 11:00:00,57.22,57.3,57.14,57.27,254524.0,49.3295,49.3985,49.2606,49.3726,254524.0
2018-03-27 11:30:00,57.29,57.55,57.28,57.54,198687.0,49.3899,49.614,49.3813,49.6054,198687.0
2018-03-27 12:00:00,57.53,57.59,57.47,57.54,178803.0,49.5968,49.6485,49.5451,49.6054,178803.0
2018-03-27 12:30:00,57.53,57.58,57.39,57.53,287671.0,49.5968,49.6399,49.4761,49.5968,287671.0
2018-03-27 13:00:00,57.55,57.68,57.5,57.51,203578.0,49.614,49.7261,49.5709,49.5795,203578.0
2018-03-27 13:30:00,57.52,57.56,57.26,57.43,315585.0,49.5882,49.6226,49.364,49.5106,315585.0
2018-03-27 14:00:00,57.42,57.47,57.27,57.28,650854.0,49.502,49.5451,49.3726,49.3813,650854.0
2018-03-27 14:30:00,57.28,57.42,57.04,57.04,400209.0,49.3813,49.502,49.1744,49.1744,400209.0
2018-03-27 15:00:00,57.05,57.06,56.62,56.66,980928.0,49.183,49.1916,48.8123,48.8468,980928.0
2018-03-27 15:30:00,56.65,56.7,56.3,56.59,2139873.0,48.8381,48.8812,48.5364,48.7864,2139873.0
2018-03-28 09:30:00,56.58,56.86,56.5,56.79,844581.0,48.7778,49.0192,48.7088,48.9588,844581.0
2018-03-28 10:00:00,56.79,56.9,56.56,56.66,687093.0,48.9588,49.0537,48.7605,48.8468,687093.0
2018-03-28 10:30:00,56.66,56.73,56.32,56.38,900963.0,48.8468,48.9071,48.5536,48.6054,900963.0
2018-03-28 11:00:00,56.39,56.61,56.02,56.08,3114036.0,48.614,48.8037,48.295,48.3467,3114036.0
2018-03-28 11:30:00,56.08,56.33,55.96,56.2,727721.0,48.3467,48.5623,48.2433,48.4502,727721.0
2018-03-28 12:00:00,56.21,56.57,56.14,56.28,499111.0,48.4588,48.7692,48.3985,48.5192,499111.0
2018-03-28 12:30:00,56.29,56.39,56.06,56.06,330667.0,48.5278,48.614,48.3295,48.3295,330667.0
2018-03-28 13:00:00,56.05,56.24,55.95,56.2,596101.0,48.3209,48.4847,48.2347,48.4502,596101.0
2018-03-28 13:30:00,56.2,56.3,56.04,56.16,489213.0,48.4502,48.5364,48.3123,48.4157,489213.0
2018-03-28 14:00:00,56.17,56.25,56.02,56.05,497421.0,48.4243,48.4933,48.295,48.3209,497421.0
2018-03-28 14:30:00,56.04,56.19,55.95,55.96,409687.0,48.3123,48.4416,48.2347,48.2433,409687.0
2018-03-28 15:00:00,55.96,55.99,55.69,55.94,946157.0,48.2433,48.2691,48.0105,48.226,946157.0
2018-03-28 15:30:00,55.93,56.08,55.85,55.87,1499568.0,48.2174,48.3467,48.1485,48.1657,1499568.0
2018-03-29 09:30:00,56.13,56.38,56.07,56.26,650993.0,48.3898,48.6054,48.3381,48.5019,650993.0
2018-03-29 10:00:00,56.25,56.35,56.16,56.3,485674.0,48.4933,48.5795,48.4157,48.5364,485674.0
2018-03-29 10:30:00,56.3,56.47,56.25,56.47,389419.0,48.5364,48.683,48.4933,48.683,389419.0
2018-03-29 11:00:00,56.47,56.62,56.37,56.46,332634.0,48.683,48.8123,48.5967,48.6743,332634.0
2018-03-29 11:30:00,56.47,56.66,56.39,56.65,256627.0,48.683,48.8468,48.614,48.8381,256627.0
2018-03-29 12:00:00,56.65,56.72,56.52,56.71,249957.0,48.8381,48.8985,48.7261,48.8899,249957.0
2018-03-29 12:30:00,56.71,56.74,56.6,56.7,182569.0,48.8899,48.9157,48.795,48.8812,182569.0
2018-03-29 13:00:00,56.7,56.74,56.57,56.68,199999.0,48.8812,48.9157,48.7692,48.864,199999.0
2018-03-29 13:30:00,56.68,56.86,56.65,56.78,241111.0,48.864,49.0192,48.8381,48.9502,241111.0
2018-03-29 14:00:00,56.78,56.95,56.74,56.94,249897.0,48.9502,49.0968,48.9157,49.0881,249897.0
2018-03-29 14:30:00,56.95,57.09,56.91,56.97,321426.0,49.0968,49.2175,49.0623,49.114,321426.0
2018-03-29 15:00:00,56.97,57.24,56.94,57.09,605269.0,49.114,49.3468,49.0881,49.2175,605269.0
2018-03-29 15:30:00,57.09,57.16,56.89,56.94,1687702.0,49.2175,49.2778,49.045,49.0881,1687702.0
2018-04-02 09:30:00,56.75,57.03,56.62,56.62,962584.0,48.9243,49.1657,48.8123,48.8123,962584.0
2018-04-02 10:00:00,56.61,56.63,56.39,56.41,447052.0,48.8037,48.8209,48.614,48.6312,447052.0
2018-04-02 10:30:00,56.4,56.41,56.07,56.09,747363.0,48.6226,48.6312,48.3381,48.3554,747363.0
2018-04-02 11:00:00,56.07,56.11,55.96,56.11,684219.0,48.3381,48.3726,48.2433,48.3726,684219.0
2018-04-02 11:30:00,56.11,56.12,55.58,55.84,739980.0,48.3726,48.3812,47.9157,48.1398,739980.0
2018-04-02 12:00:00,55.84,55.88,55.53,55.72,452427.0,48.1398,48.1743,47.8726,48.0364,452427.0
2018-04-02 12:30:00,55.72,55.91,55.72,55.79,357993.0,48.0364,48.2002,48.0364,48.0967,357993.0
2018-04-02 13:00:00,55.79,55.87,55.54,55.56,357290.0,48.0967,48.1657,47.8812,47.8984,357290.0
2018-04-02 13:30:00,55.55,55.69,55.35,55.35,713152.0,47.8898,48.0105,47.7174,47.7174,713152.0
2018-04-02 14:00:00,55.36,55.47,55.21,55.34,515905.0,47.726,47.8209,47.5967,47.7088,515905.0
2018-04-02 14:30:00,55.33,55.47,55.21,55.44,446863.0,47.7002,47.8209,47.5967,47.795,446863.0
2018-04-02 15:00:00,55.43,55.56,55.31,55.4,853051.0,47.7864,47.8984,47.6829,47.7605,853051.0
2018-04-02 15:30:00,55.4,55.79,55.32,55.69,1647426.0,47.7605,48.0967,47.6915,48.0105,1647426.0
2018-04-03 09:30:00,55.83,56.03,55.67,55.9,737513.0,48.1312,48.3036,47.9933,48.1916,737513.0
2018-04-03 10:00:00,55.91,55.91,55.48,55.62,457652.0,48.2002,48.2002,47.8295,47.9502,457652.0
2018-04-03 10:30:00,55.63,55.99,55.6,55.94,564298.0,47.9588,48.2691,47.9329,48.226,564298.0
2018-04-03 11:00:00,55.94,56.16,55.94,56.07,491570.0,48.226,48.4157,48.226,48.3381,491570.0
2018-04-03 11:30:00,56.06,56.12,55.94,56.01,232215.0,48.3295,48.3812,48.226,48.2864,232215.0
2018-04-03 12:00:00,56.0,56.16,55.97,56.03,298269.0,48.2778,48.4157,48.2519,48.3036,298269.0
2018-04-03 12:30:00,56.03,56.15,56.02,56.13,202364.0,48.3036,48.4071,48.295,48.3898,202364.0
2018-04-03 13:00:00,56.12,56.36,56.08,56.28,290616.0,48.3812,48.5881,48.3467,48.5192,290616.0
2018-04-03 13:30:00,56.3,56.33,56.06,56.25,231050.0,48.5364,48.5623,48.3295,48.4933,231050.0
2018-04-03 14:00:00,56.25,56.26,56.02,56.08,383692.0,48.4933,48.5019,48.295,48.3467,383692.0
2018-04-03 14:30:00,56.07,56.33,55.98,56.28,513058.0,48.3381,48.5623,48.2605,48.5192,513058.0
2018-04-03 15:00:00,56.27,56.65,56.25,56.63,883597.0,48.5105,48.8381,48.4933,48.8209,883597.0
2018-04-03 15:30:00,56.63,56.65,56.36,56.49,1183022.0,48.8209,48.8381,48.5881,48.7002,1183022.0
2018-04-04 09:30:00,55.55,55.66,55.23,55.63,904824.0,47.8898,47.9847,47.6139,47.9588,904824.0
2018-04-04 10:00:00,55.64,55.87,55.52,55.75,491499.0,47.9674,48.1657,47.864,48.0622,491499.0
2018-04-04 10:30:00,55.76,56.07,55.7,56.01,384789.0,48.0709,48.3381,48.0191,48.2864,384789.0
2018-04-04 11:00:00,56.01,56.2,55.92,56.12,306966.0,48.2864,48.4502,48.2088,48.3812,306966.0
2018-04-04 11:30:00,56.11,56.26,55.92,56.01,356249.0,48.3726,48.5019,48.2088,48.2864,356249.0
2018-04-04 12:00:00,56.02,56.28,55.98,56.24,323225.0,48.295,48.5192,48.2605,48.4847,323225.0
2018-04-04 12:30:00,56.25,56.3,56.16,56.2,287464.0,48.4933,48.5364,48.4157,48.4502,287464.0
2018-04-04 13:00:00,56.21,56.24,56.01,56.13,403434.0,48.4588,48.4847,48.2864,48.3898,403434.0
2018-04-04 13:30:00,56.13,56.23,56.06,56.12,339563.0,48.3898,48.4761,48.3295,48.3812,339563.0
2018-04-04 14:00:00,56.13,56.49,56.09,56.49,411951.0,48.3898,48.7002,48.3554,48.7002,411951.0
2018-04-04 14:30:00,56.49,56.63,56.37,56.61,376976.0,48.7002,48.8209,48.5967,48.8037,376976.0
2018-04-04 15:00:00,56.6,56.84,56.55,56.79,558999.0,48.795,49.0019,48.7519,48.9588,558999.0
2018-04-04 15:30:00,56.79,56.91,56.77,56.84,1030292.0,48.9588,49.0623,48.9416,49.0019,1030292.0
2018-04-05 09:30:00,57.13,57.63,57.04,57.59,641021.0,49.2519,49.683,49.1744,49.6485,641021.0
2018-04-05 10:00:00,57.59,57.69,57.51,57.62,450634.0,49.6485,49.7347,49.5795,49.6744,450634.0
2018-04-05 10:30:00,57.61,57.69,57.55,57.55,336239.0,49.6658,49.7347,49.614,49.614,336239.0
2018-04-05 11:00:00,57.55,57.9,57.55,57.83,1414653.0,49.614,49.9158,49.614,49.8554,1414653.0
2018-04-05 11:30:00,57.82,57.91,57.76,57.91,422896.0,49.8468,49.9244,49.7951,49.9244,422896.0
2018-04-05 12:00:00,57.9,57.99,57.82,57.9,553948.0,49.9158,49.9934,49.8468,49.9158,553948.0
2018-04-05 12:30:00,57.89,57.94,57.84,57.93,389095.0,49.9071,49.9502,49.864,49.9416,389095.0
2018-04-05 13:00:00,57.94,57.99,57.69,57.78,264747.0,49.9502,49.9934,49.7347,49.8123,264747.0
2018-04-05 13:30:00,57.77,57.84,57.65,57.76,501706.0,49.8037,49.864,49.7002,49.7951,501706.0
2018-04-05 14:00:00,57.77,57.85,57.74,57.79,326379.0,49.8037,49.8727,49.7778,49.8209,326379.0
2018-04-05 14:30:00,57.79,58.08,57.79,58.06,357799.0,49.8209,50.0709,49.8209,50.0537,357799.0
2018-04-05 15:00:00,58.07,58.12,57.96,57.97,248159.0,50.0623,50.1054,49.9675,49.9761,248159.0
2018-04-05 15:30:00,57.97,58.01,57.81,57.93,1349097.0,49.9761,50.0106,49.8382,49.9416,1349097.0
2018-04-06 09:30:00,57.35,57.62,57.23,57.47,651685.0,49.4416,49.6744,49.3382,49.5451,651685.0
2018-04-06 10:00:00,57.47,57.51,57.37,57.39,479270.0,49.5451,49.5795,49.4589,49.4761,479270.0
2018-04-06 10:30:00,57.38,57.43,57.13,57.16,470072.0,49.4675,49.5106,49.2519,49.2778,470072.0
2018-04-06 11:00:00,57.15,57.15,56.91,56.99,638447.0,49.2692,49.2692,49.0623,49.1313,638447.0
2018-04-06 11:30:00,57.0,57.13,56.92,57.1,463447.0,49.1399,49.2519,49.0709,49.2261,463447.0
2018-04-06 12:00:00,57.1,57.12,56.94,56.94,287235.0,49.2261,49.2433,49.0881,49.0881,287235.0
2018-04-06 12:30:00,56.94,57.24,56.92,57.23,318741.0,49.0881,49.3468,49.0709,49.3382,318741.0
2018-04-06 13:00:00,57.23,57.23,56.98,57.11,316387.0,49.3382,49.3382,49.1226,49.2347,316387.0
2018-04-06 13:30:00,57.11,57.16,56.6,56.62,519413.0,49.2347,49.2778,48.795,48.8123,519413.0
2018-04-06 14:00:00,56.62,56.68,56.46,56.48,527054.0,48.8123,48.864,48.6743,48.6916,527054.0
2018-04-06 14:30:00,56.46,56.54,56.15,56.21,711568.0,48.6743,48.7433,48.4071,48.4588,711568.0
2018-04-06 15:00:00,56.22,56.42,56.16,56.33,685349.0,48.4674,48.6399,48.4157,48.5623,685349.0
2018-04-06 15:30:00,56.32,56.68,56.3,56.51,1486487.0,48.5536,48.864,48.5364,48.7174,1486487.0
2018-04-09 09:30:00,56.82,56.84,56.42,56.63,461038.0,48.9847,49.0019,48.6399,48.8209,461038.0
2018-04-09 10:00:00,56.64,56.71,56.53,56.67,247779.0,48.8295,48.8899,48.7347,48.8554,247779.0
2018-04-09 10:30:00,56.67,56.88,56.67,56.79,419055.0,48.8554,49.0364,48.8554,48.9588,419055.0
2018-04-09 11:00:00,56.8,56.88,56.67,56.84,339954.0,48.9675,49.0364,48.8554,49.0019,339954.0
2018-04-09 11:30:00,56.84,56.97,56.82,56.91,327599.0,49.0019,49.114,48.9847,49.0623,327599.0
2018-04-09 12:00:00,56.91,56.93,56.84,56.9,221752.0,49.0623,49.0795,49.0019,49.0537,221752.0
2018-04-09 12:30:00,56.89,56.96,56.81,56.91,394833.0,49.045,49.1054,48.9761,49.0623,394833.0
2018-04-09 13:00:00,56.92,57.07,56.92,57.04,335561.0,49.0709,49.2002,49.0709,49.1744,335561.0
2018-04-09 13:30:00,57.04,57.5,56.97,57.41,880260.0,49.1744,49.5709,49.114,49.4933,880260.0
2018-04-09 14:00:00,57.41,57.41,57.25,57.29,336510.0,49.4933,49.4933,49.3554,49.3899,336510.0
2018-04-09 14:30:00,57.29,57.38,57.24,57.35,260843.0,49.3899,49.4675,49.3468,49.4416,260843.0
2018-04-09 15:00:00,57.36,57.38,57.12,57.18,347959.0,49.4502,49.4675,49.2433,49.2951,347959.0
2018-04-09 15:30:00,57.18,57.2,56.76,56.82,1443926.0,49.2951,49.3123,48.933,48.9847,1443926.0
2018-04-10 09:30:00,57.58,57.73,57.54,57.57,563771.0,49.6399,49.7692,49.6054,49.6313,563771.0
2018-04-10 10:00:00,57.57,57.98,57.49,57.96,1019743.0,49.6313,49.9847,49.5623,49.9675,1019743.0
2018-04-10 10:30:00,57.97,58.22,57.97,58.12,1096254.0,49.9761,50.1916,49.9761,50.1054,1096254.0
2018-04-10 11:00:00,58.12,58.28,58.04,58.18,1202706.0,50.1054,50.2434,50.0365,50.1572,1202706.0
2018-04-10 11:30:00,58.18,58.32,57.9,58.13,975187.0,50.1572,50.2778,49.9158,50.114,975187.0
2018-04-10 12:00:00,58.14,58.19,57.65,57.78,1264486.0,50.1227,50.1658,49.7002,49.8123,1264486.0
2018-04-10 12:30:00,57.78,58.01,57.76,57.95,591270.0,49.8123,50.0106,49.7951,49.9589,591270.0
2018-04-10 13:00:00,57.96,58.18,57.91,58.18,574280.0,49.9675,50.1572,49.9244,50.1572,574280.0
2018-04-10 13:30:00,58.18,58.24,57.95,58.18,606052.0,50.1572,50.2089,49.9589,50.1572,606052.0
2018-04-10 14:00:00,58.19,58.3,58.14,58.2,681674.0,50.1658,50.2606,50.1227,50.1744,681674.0
2018-04-10 14:30:00,58.2,58.27,58.05,58.22,827417.0,50.1744,50.2347,50.0451,50.1916,827417.0
2018-04-10 15:00:00,58.22,58.28,58.04,58.13,916644.0,50.1916,50.2434,50.0365,50.114,916644.0
2018-04-10 15:30:00,58.12,58.13,57.95,58.0,1117812.0,50.1054,50.114,49.9589,50.002,1117812.0
2018-04-11 09:30:00,57.57,57.72,57.46,57.68,693182.0,49.6313,49.7606,49.5364,49.7261,693182.0
2018-04-11 10:00:00,57.68,57.72,57.48,57.54,863235.0,49.7261,49.7606,49.5537,49.6054,863235.0
2018-04-11 10:30:00,57.53,57.6,57.39,57.39,675033.0,49.5968,49.6571,49.4761,49.4761,675033.0
2018-04-11 11:00:00,57.39,57.59,57.34,57.56,396521.0,49.4761,49.6485,49.433,49.6226,396521.0
2018-04-11 11:30:00,57.55,57.75,57.52,57.69,301066.0,49.614,49.7864,49.5882,49.7347,301066.0
2018-04-11 12:00:00,57.68,57.8,57.64,57.68,289993.0,49.7261,49.8296,49.6916,49.7261,289993.0
2018-04-11 12:30:00,57.68,57.72,57.57,57.63,316281.0,49.7261,49.7606,49.6313,49.683,316281.0
2018-04-11 13:00:00,57.63,57.7,57.52,57.58,383780.0,49.683,49.7433,49.5882,49.6399,383780.0
2018-04-11 13:30:00,57.58,57.64,57.5,57.59,246123.0,49.6399,49.6916,49.5709,49.6485,246123.0
2018-04-11 14:00:00,57.59,57.68,57.44,57.55,269170.0,49.6485,49.7261,49.5192,49.614,269170.0
2018-04-11 14:30:00,57.55,57.67,57.49,57.59,290883.0,49.614,49.7175,49.5623,49.6485,290883.0
2018-04-11 15:00:00,57.59,57.63,57.39,57.52,523837.0,49.6485,49.683,49.4761,49.5882,523837.0
2018-04-11 15:30:00,57.53,57.62,57.51,57.55,920090.0,49.5968,49.6744,49.5795,49.614,920090.0
2018-04-12 09:30:00,57.82,57.99,57.67,57.96,475979.0,49.8468,49.9934,49.7175,49.9675,475979.0
2018-04-12 10:00:00,57.95,58.1,57.91,58.1,296355.0,49.9589,50.0882,49.9244,50.0882,296355.0
2018-04-12 10:30:00,58.1,58.11,57.93,57.99,199410.0,50.0882,50.0968,49.9416,49.9934,199410.0
2018-04-12 11:00:00,57.99,58.18,57.98,58.16,141197.0,49.9934,50.1572,49.9847,50.1399,141197.0
2018-04-12 11:30:00,58.16,58.27,58.07,58.13,134152.0,50.1399,50.2347,50.0623,50.114,134152.0
2018-04-12 12:00:00,58.13,58.19,58.1,58.19,126409.0,50.114,50.1658,50.0882,50.1658,126409.0
2018-04-12 12:30:00,58.2,58.33,58.19,58.33,165245.0,50.1744,50.2865,50.1658,50.2865,165245.0
2018-04-12 13:00:00,58.33,58.35,58.05,58.11,220937.0,50.2865,50.3037,50.0451,50.0968,220937.0
2018-04-12 13:30:00,58.11,58.31,58.07,58.19,174956.0,50.0968,50.2692,50.0623,50.1658,174956.0
2018-04-12 14:00:00,58.19,58.32,58.17,58.28,136136.0,50.1658,50.2778,50.1485,50.2434,136136.0
2018-04-12 14:30:00,58.29,58.32,58.19,58.25,135856.0,50.252,50.2778,50.1658,50.2175,135856.0
2018-04-12 15:00:00,58.26,58.41,58.17,58.37,209453.0,50.2261,50.3554,50.1485,50.321,209453.0
2018-04-12 15:30:00,58.37,58.38,58.15,58.17,784331.0,50.321,50.3296,50.1313,50.1485,784331.0
2018-04-13 09:30:00,58.49,58.65,58.29,58.3,293167.0,50.4244,50.5623,50.252,50.2606,293167.0
2018-04-13 10:00:00,58.3,58.44,58.13,58.17,481172.0,50.2606,50.3813,50.114,50.1485,481172.0
2018-04-13 10:30:00,58.16,58.29,58.1,58.18,313655.0,50.1399,50.252,50.0882,50.1572,313655.0
2018-04-13 11:00:00,58.17,58.37,58.09,58.35,316052.0,50.1485,50.321,50.0796,50.3037,316052.0
2018-04-13 11:30:00,58.35,58.38,58.28,58.35,179045.0,50.3037,50.3296,50.2434,50.3037,179045.0
2018-04-13 12:00:00,58.35,58.39,58.22,58.35,165875.0,50.3037,50.3382,50.1916,50.3037,165875.0
2018-04-13 12:30:00,58.34,58.34,58.2,58.22,345047.0,50.2951,50.2951,50.1744,50.1916,345047.0
2018-04-13 13:00:00,58.22,58.41,58.22,58.41,164302.0,50.1916,50.3554,50.1916,50.3554,164302.0
2018-04-13 13:30:00,58.42,58.43,58.3,58.32,152234.0,50.3641,50.3727,50.2606,50.2778,152234.0
2018-04-13 14:00:00,58.32,58.35,58.24,58.27,192638.0,50.2778,50.3037,50.2089,50.2347,192638.0
2018-04-13 14:30:00,58.27,58.33,58.1,58.11,252000.0,50.2347,50.2865,50.0882,50.0968,252000.0
2018-04-13 15:00:00,58.11,58.11,57.9,57.97,533002.0,50.0968,50.0968,49.9158,49.9761,533002.0
2018-04-13 15:30:00,57.97,58.17,57.94,58.12,751606.0,49.9761,50.1485,49.9502,50.1054,751606.0
2018-04-16 09:30:00,58.54,58.57,58.24,58.34,286557.0,50.4675,50.4934,50.2089,50.2951,286557.0
2018-04-16 10:00:00,58.34,58.59,58.34,58.57,374380.0,50.2951,50.5106,50.2951,50.4934,374380.0
2018-04-16 10:30:00,58.57,58.61,58.5,58.56,204362.0,50.4934,50.5279,50.433,50.4848,204362.0
2018-04-16 11:00:00,58.56,58.69,58.49,58.59,315699.0,50.4848,50.5968,50.4244,50.5106,315699.0
2018-04-16 11:30:00,58.58,58.6,58.46,58.59,154430.0,50.502,50.5192,50.3985,50.5106,154430.0
2018-04-16 12:00:00,58.6,58.69,58.6,58.65,190117.0,50.5192,50.5968,50.5192,50.5623,190117.0
2018-04-16 12:30:00,58.65,58.83,58.58,58.76,403101.0,50.5623,50.7175,50.502,50.6572,403101.0
2018-04-16 13:00:00,58.76,58.85,58.76,58.81,161122.0,50.6572,50.7348,50.6572,50.7003,161122.0
2018-04-16 13:30:00,58.81,58.9,58.8,58.87,152315.0,50.7003,50.7779,50.6917,50.752,152315.0
2018-04-16 14:00:00,58.87,58.94,58.83,58.85,688429.0,50.752,50.8124,50.7175,50.7348,688429.0
2018-04-16 14:30:00,58.84,58.94,58.83,58.89,195671.0,50.7261,50.8124,50.7175,50.7692,195671.0
2018-04-16 15:00:00,58.89,58.92,58.8,58.92,403709.0,50.7692,50.7951,50.6917,50.7951,403709.0
2018-04-16 15:30:00,58.91,58.98,58.86,58.89,1717102.0,50.7865,50.8468,50.7434,50.7692,1717102.0
2018-04-17 09:30:00,59.27,59.3,59.01,59.29,534335.0,51.0968,51.1227,50.8727,51.1141,534335.0
2018-04-17 10:00:00,59.29,59.42,59.26,59.3,289884.0,51.1141,51.2262,51.0882,51.1227,289884.0
2018-04-17 10:30:00,59.31,59.54,59.25,59.49,596871.0,51.1313,51.3296,51.0796,51.2865,596871.0
2018-04-17 11:00:00,59.5,59.57,59.48,59.51,253263.0,51.2951,51.3555,51.2779,51.3038,253263.0
2018-04-17 11:30:00,59.5,59.51,59.39,59.44,106011.0,51.2951,51.3038,51.2003,51.2434,106011.0
2018-04-17 12:00:00,59.45,59.49,59.42,59.43,82009.0,51.252,51.2865,51.2262,51.2348,82009.0
2018-04-17 12:30:00,59.44,59.44,59.36,59.4,127589.0,51.2434,51.2434,51.1744,51.2089,127589.0
2018-04-17 13:00:00,59.39,59.42,59.29,59.39,212233.0,51.2003,51.2262,51.1141,51.2003,212233.0
2018-04-17 13:30:00,59.39,59.5,59.36,59.47,99493.0,51.2003,51.2951,51.1744,51.2693,99493.0
2018-04-17 14:00:00,59.47,59.55,59.44,59.49,205126.0,51.2693,51.3382,51.2434,51.2865,205126.0
2018-04-17 14:30:00,59.49,59.57,59.48,59.54,245280.0,51.2865,51.3555,51.2779,51.3296,245280.0
2018-04-17 15:00:00,59.54,59.73,59.51,59.66,267494.0,51.3296,51.4934,51.3038,51.4331,267494.0
2018-04-17 15:30:00,59.67,59.72,59.54,59.55,1419754.0,51.4417,51.4848,51.3296,51.3382,1419754.0
2018-04-18 09:30:00,59.9,60.03,59.76,60.0,733610.0,51.64,51.752,51.5193,51.7262,733610.0
2018-04-18 10:00:00,60.0,60.07,59.86,60.05,834943.0,51.7262,51.7865,51.6055,51.7693,834943.0
2018-04-18 10:30:00,60.05,60.22,60.03,60.15,387057.0,51.7693,51.9158,51.752,51.8555,387057.0
2018-04-18 11:00:00,60.15,60.25,60.14,60.19,367813.0,51.8555,51.9417,51.8469,51.89,367813.0
2018-04-18 11:30:00,60.2,60.23,60.07,60.07,252935.0,51.8986,51.9245,51.7865,51.7865,252935.0
2018-04-18 12:00:00,60.07,60.15,60.05,60.08,163443.0,51.7865,51.8555,51.7693,51.7951,163443.0
2018-04-18 12:30:00,60.07,60.14,60.04,60.13,165541.0,51.7865,51.8469,51.7607,51.8383,165541.0
2018-04-18 13:00:00,60.12,60.22,60.12,60.14,126038.0,51.8296,51.9158,51.8296,51.8469,126038.0
2018-04-18 13:30:00,60.14,60.15,60.01,60.03,187222.0,51.8469,51.8555,51.7348,51.752,187222.0
2018-04-18 14:00:00,60.03,60.13,59.98,60.08,202029.0,51.752,51.8383,51.7089,51.7951,202029.0
2018-04-18 14:30:00,60.09,60.15,60.05,60.07,200192.0,51.8038,51.8555,51.7693,51.7865,200192.0
2018-04-18 15:00:00,60.07,60.11,60.03,60.03,242767.0,51.7865,51.821,51.752,51.752,242767.0
2018-04-18 15:30:00,60.03,60.08,59.95,59.98,710816.0,51.752,51.7951,51.6831,51.7089,710816.0
2018-04-19 09:30:00,60.06,60.06,59.52,59.59,726361.0,51.7779,51.7779,51.3124,51.3727,726361.0
2018-04-19 10:00:00,59.6,59.64,59.4,59.58,318068.0,51.3813,51.4158,51.2089,51.3641,318068.0
2018-04-19 10:30:00,59.57,59.68,59.42,59.46,591569.0,51.3555,51.4503,51.2262,51.2606,591569.0
2018-04-19 11:00:00,59.47,59.48,59.33,59.4,666781.0,51.2693,51.2779,51.1486,51.2089,666781.0
2018-04-19 11:30:00,59.4,59.42,59.21,59.22,231321.0,51.2089,51.2262,51.0451,51.0537,231321.0
2018-04-19 12:00:00,59.21,59.24,59.12,59.15,210017.0,51.0451,51.071,50.9675,50.9934,210017.0
2018-04-19 12:30:00,59.16,59.31,59.16,59.22,156129.0,51.002,51.1313,51.002,51.0537,156129.0
2018-04-19 13:00:00,59.21,59.21,59.11,59.13,404010.0,51.0451,51.0451,50.9589,50.9762,404010.0
2018-04-19 13:30:00,59.13,59.24,59.12,59.21,135555.0,50.9762,51.071,50.9675,51.0451,135555.0
2018-04-19 14:00:00,59.2,59.24,59.1,59.18,112521.0,51.0365,51.071,50.9503,51.0193,112521.0
2018-04-19 14:30:00,59.17,59.37,59.17,59.34,227104.0,51.0106,51.1831,51.0106,51.1572,227104.0
2018-04-19 15:00:00,59.33,59.39,59.28,59.3,185123.0,51.1486,51.2003,51.1055,51.1227,185123.0
2018-04-19 15:30:00,59.29,59.54,59.26,59.35,1527802.0,51.1141,51.3296,51.0882,51.1658,1527802.0
2018-04-20 09:30:00,59.33,59.51,59.28,59.36,354456.0,51.1486,51.3038,51.1055,51.1744,354456.0
2018-04-20 10:00:00,59.38,59.4,59.14,59.23,410147.0,51.1917,51.2089,50.9848,51.0624,410147.0
2018-04-20 10:30:00,59.23,59.27,58.94,58.98,516772.0,51.0624,51.0968,50.8124,50.8468,516772.0
2018-04-20 11:00:00,58.98,59.0,58.77,58.81,401985.0,50.8468,50.8641,50.6658,50.7003,401985.0
2018-04-20 11:30:00,58.81,59.04,58.81,58.94,181992.0,50.7003,50.8986,50.7003,50.8124,181992.0
2018-04-20 12:00:00,58.94,58.99,58.85,58.9,174576.0,50.8124,50.8555,50.7348,50.7779,174576.0
2018-04-20 12:30:00,58.89,58.95,58.83,58.9,164563.0,50.7692,50.821,50.7175,50.7779,164563.0
2018-04-20 13:00:00,58.89,59.0,58.85,59.0,263284.0,50.7692,50.8641,50.7348,50.8641,263284.0
2018-04-20 13:30:00,59.0,59.09,58.99,59.02,98668.0,50.8641,50.9417,50.8555,50.8813,98668.0
2018-04-20 14:00:00,59.01,59.06,58.94,58.99,112650.0,50.8727,50.9158,50.8124,50.8555,112650.0
2018-04-20 14:30:00,58.99,59.01,58.88,58.92,205650.0,50.8555,50.8727,50.7606,50.7951,205650.0
2018-04-20 15:00:00,58.93,58.93,58.75,58.86,269918.0,50.8037,50.8037,50.6486,50.7434,269918.0
2018-04-20 15:30:00,58.85,59.01,58.8,59.01,999876.0,50.7348,50.8727,50.6917,50.8727,999876.0
2018-04-23 09:30:00,58.88,58.9,58.74,58.9,347354.0,50.7606,50.7779,50.6399,50.7779,347354.0
2018-04-23 10:00:00,58.91,58.98,58.84,58.85,241131.0,50.7865,50.8468,50.7261,50.7348,241131.0
2018-04-23 10:30:00,58.86,58.93,58.79,58.89,250242.0,50.7434,50.8037,50.683,50.7692,250242.0
2018-04-23 11:00:00,58.89,59.07,58.88,59.06,262949.0,50.7692,50.9244,50.7606,50.9158,262949.0
2018-04-23 11:30:00,59.06,59.06,58.92,58.97,162185.0,50.9158,50.9158,50.7951,50.8382,162185.0
2018-04-23 12:00:00,58.99,59.03,58.86,58.87,90726.0,50.8555,50.8899,50.7434,50.752,90726.0
2018-04-23 12:30:00,58.87,58.92,58.82,58.89,146743.0,50.752,50.7951,50.7089,50.7692,146743.0
2018-04-23 13:00:00,58.89,58.92,58.86,58.87,71373.0,50.7692,50.7951,50.7434,50.752,71373.0
2018-04-23 13:30:00,58.87,58.9,58.83,58.88,77964.0,50.752,50.7779,50.7175,50.7606,77964.0
2018-04-23 14:00:00,58.88,58.89,58.69,58.76,161917.0,50.7606,50.7692,50.5968,50.6572,161917.0
2018-04-23 14:30:00,58.75,58.81,58.67,58.71,196247.0,50.6486,50.7003,50.5796,50.6141,196247.0
2018-04-23 15:00:00,58.7,58.84,58.69,58.8,251243.0,50.6054,50.7261,50.5968,50.6917,251243.0
2018-04-23 15:30:00,58.81,58.86,58.73,58.82,675375.0,50.7003,50.7434,50.6313,50.7089,675375.0
2018-04-24 09:30:00,59.05,59.05,58.82,58.85,832541.0,50.9072,50.9072,50.7089,50.7348,832541.0
2018-04-24 10:00:00,58.85,58.97,58.59,58.65,952440.0,50.7348,50.8382,50.5106,50.5623,952440.0
2018-04-24 10:30:00,58.65,58.68,58.32,58.32,311499.0,50.5623,50.5882,50.2778,50.2778,311499.0
2018-04-24 11:00:00,58.33,58.38,58.17,58.3,698883.0,50.2865,50.3296,50.1485,50.2606,698883.0
2018-04-24 11:30:00,58.3,58.36,58.07,58.07,275295.0,50.2606,50.3123,50.0623,50.0623,275295.0
2018-04-24 12:00:00,58.07,58.08,57.67,57.75,664634.0,50.0623,50.0709,49.7175,49.7864,664634.0
2018-04-24 12:30:00,57.75,57.76,57.42,57.42,440019.0,49.7864,49.7951,49.502,49.502,440019.0
2018-04-24 13:00:00,57.42,57.46,57.16,57.22,336386.0,49.502,49.5364,49.2778,49.3295,336386.0
2018-04-24 13:30:00,57.23,57.24,56.72,56.8,395793.0,49.3382,49.3468,48.8985,48.9675,395793.0
2018-04-24 14:00:00,56.79,56.99,56.64,56.84,429309.0,48.9588,49.1313,48.8295,49.0019,429309.0
2018-04-24 14:30:00,56.83,56.95,56.69,56.91,906776.0,48.9933,49.0968,48.8726,49.0623,906776.0
2018-04-24 15:00:00,56.93,57.3,56.9,57.24,426722.0,49.0795,49.3985,49.0537,49.3468,426722.0
2018-04-24 15:30:00,57.25,57.27,57.01,57.25,1516537.0,49.3554,49.3726,49.1485,49.3554,1516537.0
2018-04-25 09:30:00,57.34,57.55,56.82,56.9,2138812.0,49.433,49.614,48.9847,49.0537,2138812.0
2018-04-25 10:00:00,56.9,57.22,56.89,57.13,690824.0,49.0537,49.3295,49.045,49.2519,690824.0
2018-04-25 10:30:00,57.13,57.43,57.08,57.36,458996.0,49.2519,49.5106,49.2088,49.4502,458996.0
2018-04-25 11:00:00,57.35,57.62,57.32,57.61,286645.0,49.4416,49.6744,49.4157,49.6658,286645.0
2018-04-25 11:30:00,57.61,57.63,57.31,57.32,462740.0,49.6658,49.683,49.4071,49.4157,462740.0
2018-04-25 12:00:00,57.31,57.46,57.28,57.45,364741.0,49.4071,49.5364,49.3813,49.5278,364741.0
2018-04-25 12:30:00,57.46,57.58,57.44,57.55,301180.0,49.5364,49.6399,49.5192,49.614,301180.0
2018-04-25 13:00:00,57.55,57.68,57.5,57.59,225264.0,49.614,49.7261,49.5709,49.6485,225264.0
2018-04-25 13:30:00,57.59,57.71,57.56,57.67,417018.0,49.6485,49.752,49.6226,49.7175,417018.0
2018-04-25 14:00:00,57.67,57.69,57.46,57.5,325282.0,49.7175,49.7347,49.5364,49.5709,325282.0
2018-04-25 14:30:00,57.5,57.7,57.46,57.69,333411.0,49.5709,49.7433,49.5364,49.7347,333411.0
2018-04-25 15:00:00,57.7,57.73,57.58,57.64,385013.0,49.7433,49.7692,49.6399,49.6916,385013.0
2018-04-25 15:30:00,57.64,57.66,57.39,57.57,955218.0,49.6916,49.7089,49.4761,49.6313,955218.0
2018-04-26 09:30:00,57.82,57.82,57.5,57.69,533093.0,49.8468,49.8468,49.5709,49.7347,533093.0
2018-04-26 10:00:00,57.69,57.79,57.6,57.7,946581.0,49.7347,49.8209,49.6571,49.7433,946581.0
2018-04-26 10:30:00,57.71,57.89,57.69,57.83,437403.0,49.752,49.9071,49.7347,49.8554,437403.0
2018-04-26 11:00:00,57.83,57.83,57.67,57.72,240782.0,49.8554,49.8554,49.7175,49.7606,240782.0
2018-04-26 11:30:00,57.71,57.71,57.49,57.58,252090.0,49.752,49.752,49.5623,49.6399,252090.0
2018-04-26 12:00:00,57.58,57.75,57.54,57.72,109957.0,49.6399,49.7864,49.6054,49.7606,109957.0
2018-04-26 12:30:00,57.73,57.88,57.7,57.85,160708.0,49.7692,49.8985,49.7433,49.8727,160708.0
2018-04-26 13:00:00,57.85,58.02,57.85,57.96,266585.0,49.8727,50.0192,49.8727,49.9675,266585.0
2018-04-26 13:30:00,57.96,58.01,57.92,58.0,178813.0,49.9675,50.0106,49.933,50.002,178813.0
2018-04-26 14:00:00,58.0,58.08,57.98,57.99,251507.0,50.002,50.0709,49.9847,49.9934,251507.0
2018-04-26 14:30:00,58.0,58.15,57.99,58.11,218001.0,50.002,50.1313,49.9934,50.0968,218001.0
2018-04-26 15:00:00,58.12,58.15,57.9,57.91,395891.0,50.1054,50.1313,49.9158,49.9244,395891.0
2018-04-26 15:30:00,57.92,57.98,57.86,57.92,762256.0,49.933,49.9847,49.8813,49.933,762256.0
2018-04-27 09:30:00,57.92,58.07,57.59,57.62,1266914.0,49.933,50.0623,49.6485,49.6744,1266914.0
2018-04-27 10:00:00,57.62,57.75,57.48,57.49,666439.0,49.6744,49.7864,49.5537,49.5623,666439.0
2018-04-27 10:30:00,57.48,57.52,57.34,57.47,968385.0,49.5537,49.5882,49.433,49.5451,968385.0
2018-04-27 11:00:00,57.47,57.68,57.45,57.67,371563.0,49.5451,49.7261,49.5278,49.7175,371563.0
2018-04-27 11:30:00,57.67,57.69,57.49,57.53,662168.0,49.7175,49.7347,49.5623,49.5968,662168.0
2018-04-27 12:00:00,57.54,57.64,57.5,57.63,172246.0,49.6054,49.6916,49.5709,49.683,172246.0
2018-04-27 12:30:00,57.62,57.91,57.58,57.87,1301319.0,49.6744,49.9244,49.6399,49.8899,1301319.0
2018-04-27 13:00:00,57.88,57.92,57.85,57.87,264336.0,49.8985,49.933,49.8727,49.8899,264336.0
2018-04-27 13:30:00,57.87,57.88,57.79,57.84,276376.0,49.8899,49.8985,49.8209,49.864,276376.0
2018-04-27 14:00:00,57.84,57.88,57.81,57.84,140530.0,49.864,49.8985,49.8382,49.864,140530.0
2018-04-27 14:30:00,57.84,57.89,57.8,57.88,383889.0,49.864,49.9071,49.8296,49.8985,383889.0
2018-04-27 15:00:00,57.88,57.93,57.74,57.77,317118.0,49.8985,49.9416,49.7778,49.8037,317118.0
2018-04-27 15:30:00,57.77,57.83,57.74,57.75,842088.0,49.8037,49.8554,49.7778,49.7864,842088.0
2018-04-30 09:30:00,57.85,58.05,57.8,57.8,574353.0,49.8727,50.0451,49.8296,49.8296,574353.0
2018-04-30 10:00:00,57.8,57.87,57.59,57.71,300755.0,49.8296,49.8899,49.6485,49.752,300755.0
2018-04-30 10:30:00,57.71,57.74,57.57,57.6,281922.0,49.752,49.7778,49.6313,49.6571,281922.0
2018-04-30 11:00:00,57.61,57.64,57.43,57.47,329952.0,49.6658,49.6916,49.5106,49.5451,329952.0
2018-04-30 11:30:00,57.47,57.48,57.34,57.41,247458.0,49.5451,49.5537,49.433,49.4933,247458.0
2018-04-30 12:00:00,57.41,57.42,57.33,57.36,144860.0,49.4933,49.502,49.4244,49.4502,144860.0
2018-04-30 12:30:00,57.36,57.4,57.26,57.35,176114.0,49.4502,49.4847,49.364,49.4416,176114.0
2018-04-30 13:00:00,57.36,57.38,57.26,57.3,215422.0,49.4502,49.4675,49.364,49.3985,215422.0
2018-04-30 13:30:00,57.31,57.39,57.29,57.32,138631.0,49.4071,49.4761,49.3899,49.4157,138631.0
2018-04-30 14:00:00,57.33,57.33,57.16,57.24,245043.0,49.4244,49.4244,49.2778,49.3468,245043.0
2018-04-30 14:30:00,57.23,57.24,57.15,57.16,267215.0,49.3382,49.3468,49.2692,49.2778,267215.0
2018-04-30 15:00:00,57.16,57.18,56.95,57.03,595928.0,49.2778,49.2951,49.0968,49.1657,595928.0
2018-04-30 15:30:00,57.03,57.2,57.0,57.0,935534.0,49.1657,49.3123,49.1399,49.1399,935534.0
2018-05-01 09:30:00,56.7,56.73,56.45,56.62,539506.0,48.8812,48.9071,48.6657,48.8123,539506.0
2018-05-01 10:00:00,56.62,56.63,56.38,56.47,597674.0,48.8123,48.8209,48.6054,48.683,597674.0
2018-05-01 10:30:00,56.46,56.47,56.26,56.28,1372814.0,48.6743,48.683,48.5019,48.5192,1372814.0
2018-05-01 11:00:00,56.28,56.41,56.22,56.34,395129.0,48.5192,48.6312,48.4674,48.5709,395129.0
2018-05-01 11:30:00,56.34,56.45,56.3,56.31,271420.0,48.5709,48.6657,48.5364,48.545,271420.0
2018-05-01 12:00:00,56.32,56.42,56.3,56.41,242987.0,48.5536,48.6399,48.5364,48.6312,242987.0
2018-05-01 12:30:00,56.41,56.44,56.35,56.42,218382.0,48.6312,48.6571,48.5795,48.6399,218382.0
2018-05-01 13:00:00,56.41,56.41,56.29,56.34,264297.0,48.6312,48.6312,48.5278,48.5709,264297.0
2018-05-01 13:30:00,56.34,56.63,56.33,56.62,193552.0,48.5709,48.8209,48.5623,48.8123,193552.0
2018-05-01 14:00:00,56.62,56.74,56.6,56.65,221276.0,48.8123,48.9157,48.795,48.8381,221276.0
2018-05-01 14:30:00,56.65,56.84,56.63,56.79,232397.0,48.8381,49.0019,48.8209,48.9588,232397.0
2018-05-01 15:00:00,56.78,56.86,56.66,56.71,402274.0,48.9502,49.0192,48.8468,48.8899,402274.0
2018-05-01 15:30:00,56.71,56.98,56.7,56.96,917823.0,48.8899,49.1226,48.8812,49.1054,917823.0
2018-05-02 09:30:00,57.05,57.21,56.88,56.98,472282.0,49.183,49.3209,49.0364,49.1226,472282.0
2018-05-02 10:00:00,56.98,57.06,56.87,56.95,538022.0,49.1226,49.1916,49.0278,49.0968,538022.0
2018-05-02 10:30:00,56.95,57.03,56.9,57.0,412834.0,49.0968,49.1657,49.0537,49.1399,412834.0
2018-05-02 11:00:00,57.0,57.12,56.95,57.02,442242.0,49.1399,49.2433,49.0968,49.1571,442242.0
2018-05-02 11:30:00,57.01,57.01,56.82,56.87,242366.0,49.1485,49.1485,48.9847,49.0278,242366.0
2018-05-02 12:00:00,56.86,56.98,56.83,56.93,142772.0,49.0192,49.1226,48.9933,49.0795,142772.0
2018-05-02 12:30:00,56.92,57.01,56.89,57.0,174014.0,49.0709,49.1485,49.045,49.1399,174014.0
2018-05-02 13:00:00,57.01,57.03,56.94,56.97,123305.0,49.1485,49.1657,49.0881,49.114,123305.0
2018-05-02 13:30:00,56.97,57.02,56.92,56.97,307755.0,49.114,49.1571,49.0709,49.114,307755.0
2018-05-02 14:00:00,56.97,57.27,56.94,57.18,434251.0,49.114,49.3726,49.0881,49.2951,434251.0
2018-05-02 14:30:00,57.17,57.22,57.08,57.11,294338.0,49.2864,49.3295,49.2088,49.2347,294338.0
2018-05-02 15:00:00,57.12,57.13,56.82,56.91,798128.0,49.2433,49.2519,48.9847,49.0623,798128.0
2018-05-02 15:30:00,56.91,56.92,56.72,56.84,1754176.0,49.0623,49.0709,48.8985,49.0019,1754176.0
2018-05-03 09:30:00,56.9,57.46,56.85,57.08,805201.0,49.0537,49.5364,49.0106,49.2088,805201.0
2018-05-03 10:00:00,57.08,57.1,56.52,56.6,1314067.0,49.2088,49.2261,48.7261,48.795,1314067.0
2018-05-03 10:30:00,56.6,56.63,56.29,56.38,635797.0,48.795,48.8209,48.5278,48.6054,635797.0
2018-05-03 11:00:00,56.38,56.76,56.31,56.57,1289387.0,48.6054,48.933,48.545,48.7692,1289387.0
2018-05-03 11:30:00,56.58,56.73,56.4,56.72,390538.0,48.7778,48.9071,48.6226,48.8985,390538.0
2018-05-03 12:00:00,56.72,56.79,56.44,56.48,1191436.0,48.8985,48.9588,48.6571,48.6916,1191436.0
2018-05-03 12:30:00,56.47,57.15,56.47,57.13,380928.0,48.683,49.2692,48.683,49.2519,380928.0
2018-05-03 13:00:00,57.12,57.18,56.93,56.94,432905.0,49.2433,49.2951,49.0795,49.0881,432905.0
2018-05-03 13:30:00,56.95,57.24,56.91,57.09,306670.0,49.0968,49.3468,49.0623,49.2175,306670.0
2018-05-03 14:00:00,57.09,57.12,57.02,57.11,323675.0,49.2175,49.2433,49.1571,49.2347,323675.0
2018-05-03 14:30:00,57.12,57.36,57.1,57.15,494901.0,49.2433,49.4502,49.2261,49.2692,494901.0
2018-05-03 15:00:00,57.16,57.25,57.13,57.19,497003.0,49.2778,49.3554,49.2519,49.3037,497003.0
2018-05-03 15:30:00,57.19,57.23,57.0,57.08,984682.0,49.3037,49.3382,49.1399,49.2088,984682.0
2018-05-04 09:30:00,56.72,57.11,56.69,57.0,369750.0,48.8985,49.2347,48.8726,49.1399,369750.0
2018-05-04 10:00:00,56.99,57.16,56.87,57.13,239059.0,49.1313,49.2778,49.0278,49.2519,239059.0
2018-05-04 10:30:00,57.13,57.4,57.1,57.36,480526.0,49.2519,49.4847,49.2261,49.4502,480526.0
2018-05-04 11:00:00,57.36,57.67,57.33,57.66,348333.0,49.4502,49.7175,49.4244,49.7089,348333.0
2018-05-04 11:30:00,57.65,57.83,57.65,57.82,427645.0,49.7002,49.8554,49.7002,49.8468,427645.0
2018-05-04 12:00:00,57.82,57.93,57.75,57.89,192594.0,49.8468,49.9416,49.7864,49.9071,192594.0
2018-05-04 12:30:00,57.9,57.91,57.83,57.91,162411.0,49.9158,49.9244,49.8554,49.9244,162411.0
2018-05-04 13:00:00,57.92,58.0,57.89,57.94,101489.0,49.933,50.002,49.9071,49.9502,101489.0
2018-05-04 13:30:00,57.93,57.95,57.86,57.94,138058.0,49.9416,49.9589,49.8813,49.9502,138058.0
2018-05-04 14:00:00,57.94,58.11,57.92,58.1,319911.0,49.9502,50.0968,49.933,50.0882,319911.0
2018-05-04 14:30:00,58.11,58.12,57.92,57.93,181287.0,50.0968,50.1054,49.933,49.9416,181287.0
2018-05-04 15:00:00,57.93,58.01,57.86,57.92,319505.0,49.9416,50.0106,49.8813,49.933,319505.0
2018-05-04 15:30:00,57.92,57.93,57.71,57.79,730521.0,49.933,49.9416,49.752,49.8209,730521.0
2018-05-07 09:30:00,57.86,58.13,57.78,58.09,657000.0,49.8813,50.114,49.8123,50.0796,657000.0
2018-05-07 10:00:00,58.09,58.14,57.91,57.92,421022.0,50.0796,50.1227,49.9244,49.933,421022.0
2018-05-07 10:30:00,57.92,57.98,57.77,57.96,327503.0,49.933,49.9847,49.8037,49.9675,327503.0
2018-05-07 11:00:00,57.96,58.03,57.91,58.02,366449.0,49.9675,50.0278,49.9244,50.0192,366449.0
2018-05-07 11:30:00,58.02,58.02,57.92,57.98,439258.0,50.0192,50.0192,49.933,49.9847,439258.0
2018-05-07 12:00:00,57.99,58.02,57.94,57.98,190263.0,49.9934,50.0192,49.9502,49.9847,190263.0
2018-05-07 12:30:00,57.99,58.03,57.92,57.96,195559.0,49.9934,50.0278,49.933,49.9675,195559.0
2018-05-07 13:00:00,57.96,57.98,57.87,57.92,109713.0,49.9675,49.9847,49.8899,49.933,109713.0
2018-05-07 13:30:00,57.93,57.99,57.92,57.92,268870.0,49.9416,49.9934,49.933,49.933,268870.0
2018-05-07 14:00:00,57.93,57.98,57.92,57.94,214692.0,49.9416,49.9847,49.933,49.9502,214692.0
2018-05-07 14:30:00,57.93,57.99,57.73,57.75,319438.0,49.9416,49.9934,49.7692,49.7864,319438.0
2018-05-07 15:00:00,57.75,57.78,57.58,57.7,551507.0,49.7864,49.8123,49.6399,49.7433,551507.0
2018-05-07 15:30:00,57.7,57.82,57.66,57.79,650373.0,49.7433,49.8468,49.7089,49.8209,650373.0
2018-05-08 09:30:00,57.64,57.79,57.53,57.63,870511.0,49.6916,49.8209,49.5968,49.683,870511.0
2018-05-08 10:00:00,57.64,57.71,57.59,57.65,347715.0,49.6916,49.752,49.6485,49.7002,347715.0
2018-05-08 10:30:00,57.64,57.9,57.63,57.8,153932.0,49.6916,49.9158,49.683,49.8296,153932.0
2018-05-08 11:00:00,57.79,57.81,57.63,57.73,200875.0,49.8209,49.8382,49.683,49.7692,200875.0
2018-05-08 11:30:00,57.72,57.88,57.67,57.8,167383.0,49.7606,49.8985,49.7175,49.8296,167383.0
2018-05-08 12:00:00,57.79,57.82,57.63,57.64,88673.0,49.8209,49.8468,49.683,49.6916,88673.0
2018-05-08 12:30:00,57.64,57.66,57.52,57.57,188740.0,49.6916,49.7089,49.5882,49.6313,188740.0
2018-05-08 13:00:00,57.57,57.66,57.55,57.64,92364.0,49.6313,49.7089,49.614,49.6916,92364.0
2018-05-08 13:30:00,57.65,57.68,57.55,57.57,60165.0,49.7002,49.7261,49.614,49.6313,60165.0
2018-05-08 14:00:00,57.59,57.72,57.5,57.62,243488.0,49.6485,49.7606,49.5709,49.6744,243488.0
2018-05-08 14:30:00,57.62,57.65,57.35,57.44,309119.0,49.6744,49.7002,49.4416,49.5192,309119.0
2018-05-08 15:00:00,57.44,57.62,57.39,57.55,201287.0,49.5192,49.6744,49.4761,49.614,201287.0
2018-05-08 15:30:00,57.56,57.67,57.54,57.66,596188.0,49.6226,49.7175,49.6054,49.7089,596188.0
2018-05-09 09:30:00,57.88,58.26,57.88,58.02,4005424.0,49.8985,50.2261,49.8985,50.0192,4005424.0
2018-05-09 10:00:00,58.03,58.12,57.96,58.03,669787.0,50.0278,50.1054,49.9675,50.0278,669787.0
2018-05-09 10:30:00,58.03,58.15,57.99,58.01,631689.0,50.0278,50.1313,49.9934,50.0106,631689.0
2018-05-09 11:00:00,58.03,58.05,57.97,58.03,319296.0,50.0278,50.0451,49.9761,50.0278,319296.0
2018-05-09 11:30:00,58.02,58.05,57.97,58.01,87510.0,50.0192,50.0451,49.9761,50.0106,87510.0
2018-05-09 12:00:00,58.01,58.24,58.0,58.2,381049.0,50.0106,50.2089,50.002,50.1744,381049.0
2018-05-09 12:30:00,58.2,58.36,58.16,58.36,801284.0,50.1744,50.3123,50.1399,50.3123,801284.0
2018-05-09 13:00:00,58.36,58.45,58.34,58.44,252144.0,50.3123,50.3899,50.2951,50.3813,252144.0
2018-05-09 13:30:00,58.45,58.55,58.45,58.55,781458.0,50.3899,50.4761,50.3899,50.4761,781458.0
2018-05-09 14:00:00,58.55,58.57,58.44,58.47,799272.0,50.4761,50.4934,50.3813,50.4072,799272.0
2018-05-09 14:30:00,58.47,58.53,58.44,58.51,675618.0,50.4072,50.4589,50.3813,50.4416,675618.0
2018-05-09 15:00:00,58.5,58.51,58.39,58.43,629626.0,50.433,50.4416,50.3382,50.3727,629626.0
2018-05-09 15:30:00,58.43,58.49,58.37,58.48,1322973.0,50.3727,50.4244,50.321,50.4158,1322973.0
2018-05-10 09:30:00,58.54,58.77,58.5,58.77,729126.0,50.4675,50.6658,50.433,50.6658,729126.0
2018-05-10 10:00:00,58.78,58.78,58.55,58.67,195635.0,50.6744,50.6744,50.4761,50.5796,195635.0
2018-05-10 10:30:00,58.67,58.82,58.67,58.77,205781.0,50.5796,50.7089,50.5796,50.6658,205781.0
2018-05-10 11:00:00,58.78,58.96,58.76,58.96,216587.0,50.6744,50.8296,50.6572,50.8296,216587.0
2018-05-10 11:30:00,58.95,59.08,58.9,59.07,261597.0,50.821,50.933,50.7779,50.9244,261597.0
2018-05-10 12:00:00,59.07,59.24,59.07,59.21,349068.0,50.9244,51.071,50.9244,51.0451,349068.0
2018-05-10 12:30:00,59.21,59.25,59.11,59.11,215381.0,51.0451,51.0796,50.9589,50.9589,215381.0
2018-05-10 13:00:00,59.11,59.18,59.04,59.04,187579.0,50.9589,51.0193,50.8986,50.8986,187579.0
2018-05-10 13:30:00,59.04,59.06,58.97,58.98,171342.0,50.8986,50.9158,50.8382,50.8468,171342.0
2018-05-10 14:00:00,58.99,59.06,58.92,58.96,397093.0,50.8555,50.9158,50.7951,50.8296,397093.0
2018-05-10 14:30:00,58.97,58.98,58.79,58.95,301432.0,50.8382,50.8468,50.683,50.821,301432.0
2018-05-10 15:00:00,58.94,58.98,58.85,58.88,316730.0,50.8124,50.8468,50.7348,50.7606,316730.0
2018-05-10 15:30:00,58.88,58.95,58.83,58.91,783741.0,50.7606,50.821,50.7175,50.7865,783741.0
2018-05-11 09:30:00,58.95,59.2,58.94,59.14,227472.0,50.821,51.0365,50.8124,50.9848,227472.0
2018-05-11 10:00:00,59.14,59.28,59.05,59.26,250127.0,50.9848,51.1055,50.9072,51.0882,250127.0
2018-05-11 10:30:00,59.25,59.36,59.22,59.36,139954.0,51.0796,51.1744,51.0537,51.1744,139954.0
2018-05-11 11:00:00,59.36,59.37,59.15,59.16,83571.0,51.1744,51.1831,50.9934,51.002,83571.0
2018-05-11 11:30:00,59.18,59.21,59.07,59.15,480091.0,51.0193,51.0451,50.9244,50.9934,480091.0
2018-05-11 12:00:00,59.15,59.2,59.04,59.06,244895.0,50.9934,51.0365,50.8986,50.9158,244895.0
2018-05-11 12:30:00,59.05,59.11,59.02,59.06,131152.0,50.9072,50.9589,50.8813,50.9158,131152.0
2018-05-11 13:00:00,59.05,59.07,58.94,59.01,88196.0,50.9072,50.9244,50.8124,50.8727,88196.0
2018-05-11 13:30:00,59.01,59.04,58.94,59.01,101683.0,50.8727,50.8986,50.8124,50.8727,101683.0
2018-05-11 14:00:00,59.01,59.01,58.93,58.95,101590.0,50.8727,50.8727,50.8037,50.821,101590.0
2018-05-11 14:30:00,58.94,59.0,58.91,58.97,138018.0,50.8124,50.8641,50.7865,50.8382,138018.0
2018-05-11 15:00:00,58.97,58.98,58.89,58.92,241951.0,50.8382,50.8468,50.7692,50.7951,241951.0
2018-05-11 15:30:00,58.91,58.96,58.81,58.89,864528.0,50.7865,50.8296,50.7003,50.7692,864528.0
2018-05-14 09:30:00,59.06,59.31,59.01,59.19,363811.0,50.9158,51.1313,50.8727,51.0279,363811.0
2018-05-14 10:00:00,59.18,59.21,59.07,59.13,98285.0,51.0193,51.0451,50.9244,50.9762,98285.0
2018-05-14 10:30:00,59.13,59.2,59.08,59.08,95244.0,50.9762,51.0365,50.933,50.933,95244.0
2018-05-14 11:00:00,59.07,59.17,59.05,59.12,136800.0,50.9244,51.0106,50.9072,50.9675,136800.0
2018-05-14 11:30:00,59.13,59.18,59.08,59.11,69905.0,50.9762,51.0193,50.933,50.9589,69905.0
2018-05-14 12:00:00,59.11,59.2,59.11,59.13,133663.0,50.9589,51.0365,50.9589,50.9762,133663.0
2018-05-14 12:30:00,59.13,59.15,59.03,59.03,68147.0,50.9762,50.9934,50.8899,50.8899,68147.0
2018-05-14 13:00:00,59.04,59.06,58.93,59.0,131438.0,50.8986,50.9158,50.8037,50.8641,131438.0
2018-05-14 13:30:00,59.0,59.06,58.97,59.04,63206.0,50.8641,50.9158,50.8382,50.8986,63206.0
2018-05-14 14:00:00,59.05,59.05,58.89,58.97,224925.0,50.9072,50.9072,50.7692,50.8382,224925.0
2018-05-14 14:30:00,58.98,59.03,58.95,59.03,102316.0,50.8468,50.8899,50.821,50.8899,102316.0
2018-05-14 15:00:00,59.03,59.13,59.01,59.07,111368.0,50.8899,50.9762,50.8727,50.9244,111368.0
2018-05-14 15:30:00,59.07,59.13,58.99,59.13,532321.0,50.9244,50.9762,50.8555,50.9762,532321.0
2018-05-15 09:30:00,58.82,58.88,58.47,58.48,1422509.0,50.7089,50.7606,50.4072,50.4158,1422509.0
2018-05-15 10:00:00,58.49,58.75,58.46,58.71,327968.0,50.4244,50.6486,50.3985,50.6141,327968.0
2018-05-15 10:30:00,58.7,58.84,58.66,58.8,246856.0,50.6054,50.7261,50.571,50.6917,246856.0
2018-05-15 11:00:00,58.81,58.94,58.8,58.91,148470.0,50.7003,50.8124,50.6917,50.7865,148470.0
2018-05-15 11:30:00,58.91,58.97,58.8,58.82,221016.0,50.7865,50.8382,50.6917,50.7089,221016.0
2018-05-15 12:00:00,58.82,58.89,58.76,58.89,167049.0,50.7089,50.7692,50.6572,50.7692,167049.0
2018-05-15 12:30:00,58.88,59.01,58.87,58.94,171144.0,50.7606,50.8727,50.752,50.8124,171144.0
2018-05-15 13:00:00,58.93,58.94,58.77,58.8,190004.0,50.8037,50.8124,50.6658,50.6917,190004.0
2018-05-15 13:30:00,58.8,58.87,58.77,58.79,194995.0,50.6917,50.752,50.6658,50.683,194995.0
2018-05-15 14:00:00,58.79,58.97,58.78,58.92,248024.0,50.683,50.8382,50.6744,50.7951,248024.0
2018-05-15 14:30:00,58.91,59.04,58.87,58.91,209719.0,50.7865,50.8986,50.752,50.7865,209719.0
2018-05-15 15:00:00,58.91,58.97,58.79,58.82,247182.0,50.7865,50.8382,50.683,50.7089,247182.0
2018-05-15 15:30:00,58.81,58.98,58.76,58.95,1008496.0,50.7003,50.8468,50.6572,50.821,1008496.0
2018-05-16 09:30:00,58.94,59.48,58.94,59.47,382563.0,50.8124,51.2779,50.8124,51.2693,382563.0
2018-05-16 10:00:00,59.47,59.47,59.31,59.34,331036.0,51.2693,51.2693,51.1313,51.1572,331036.0
2018-05-16 10:30:00,59.34,59.52,59.34,59.46,215467.0,51.1572,51.3124,51.1572,51.2606,215467.0
2018-05-16 11:00:00,59.45,59.49,59.39,59.45,125369.0,51.252,51.2865,51.2003,51.252,125369.0
2018-05-16 11:30:00,59.45,59.58,59.42,59.56,145310.0,51.252,51.3641,51.2262,51.3469,145310.0
2018-05-16 12:00:00,59.58,59.68,59.56,59.66,127170.0,51.3641,51.4503,51.3469,51.4331,127170.0
2018-05-16 12:30:00,59.66,59.72,59.65,59.67,166270.0,51.4331,51.4848,51.4244,51.4417,166270.0
2018-05-16 13:00:00,59.66,59.7,59.62,59.63,206514.0,51.4331,51.4676,51.3986,51.4072,206514.0
2018-05-16 13:30:00,59.63,59.71,59.62,59.68,168514.0,51.4072,51.4762,51.3986,51.4503,168514.0
2018-05-16 14:00:00,59.68,59.69,59.62,59.66,89353.0,51.4503,51.4589,51.3986,51.4331,89353.0
2018-05-16 14:30:00,59.66,59.71,59.63,59.7,128816.0,51.4331,51.4762,51.4072,51.4676,128816.0
2018-05-16 15:00:00,59.69,59.7,59.55,59.56,176729.0,51.4589,51.4676,51.3382,51.3469,176729.0
2018-05-16 15:30:00,59.55,59.66,59.46,59.64,859827.0,51.3382,51.4331,51.2606,51.4158,859827.0
2018-05-17 09:30:00,59.5,59.89,59.5,59.84,460962.0,51.2951,51.6313,51.2951,51.5882,460962.0
2018-05-17 10:00:00,59.83,59.94,59.82,59.89,281666.0,51.5796,51.6745,51.571,51.6313,281666.0
2018-05-17 10:30:00,59.89,60.0,59.87,59.97,597224.0,51.6313,51.7262,51.6141,51.7003,597224.0
2018-05-17 11:00:00,59.98,59.99,59.89,59.97,713054.0,51.7089,51.7176,51.6313,51.7003,713054.0
2018-05-17 11:30:00,59.97,59.97,59.73,59.73,145465.0,51.7003,51.7003,51.4934,51.4934,145465.0
2018-05-17 12:00:00,59.74,59.85,59.74,59.83,184519.0,51.502,51.5969,51.502,51.5796,184519.0
2018-05-17 12:30:00,59.83,59.83,59.68,59.74,148209.0,51.5796,51.5796,51.4503,51.502,148209.0
2018-05-17 13:00:00,59.73,59.82,59.69,59.78,652967.0,51.4934,51.571,51.4589,51.5365,652967.0
2018-05-17 13:30:00,59.79,59.81,59.6,59.63,240676.0,51.5451,51.5624,51.3813,51.4072,240676.0
2018-05-17 14:00:00,59.63,59.68,59.5,59.68,212330.0,51.4072,51.4503,51.2951,51.4503,212330.0
2018-05-17 14:30:00,59.68,59.74,59.67,59.73,201144.0,51.4503,51.502,51.4417,51.4934,201144.0
2018-05-17 15:00:00,59.73,59.76,59.65,59.67,254750.0,51.4934,51.5193,51.4244,51.4417,254750.0
2018-05-17 15:30:00,59.67,59.81,59.66,59.77,1251928.0,51.4417,51.5624,51.4331,51.5279,1251928.0
2018-05-18 09:30:00,59.71,60.03,59.7,59.83,480358.0,51.4762,51.752,51.4676,51.5796,480358.0
2018-05-18 10:00:00,59.83,59.94,59.75,59.89,187610.0,51.5796,51.6745,51.5107,51.6313,187610.0
2018-05-18 10:30:00,59.89,59.89,59.68,59.85,285782.0,51.6313,51.6313,51.4503,51.5969,285782.0
2018-05-18 11:00:00,59.86,59.91,59.82,59.84,117397.0,51.6055,51.6486,51.571,51.5882,117397.0
2018-05-18 11:30:00,59.85,59.94,59.85,59.87,145448.0,51.5969,51.6745,51.5969,51.6141,145448.0
2018-05-18 12:00:00,59.87,59.88,59.76,59.81,471416.0,51.6141,51.6227,51.5193,51.5624,471416.0
2018-05-18 12:30:00,59.81,59.96,59.79,59.93,123510.0,51.5624,51.6917,51.5451,51.6658,123510.0
2018-05-18 13:00:00,59.93,60.01,59.9,59.98,87881.0,51.6658,51.7348,51.64,51.7089,87881.0
2018-05-18 13:30:00,59.98,59.99,59.9,59.9,80994.0,51.7089,51.7176,51.64,51.64,80994.0
2018-05-18 14:00:00,59.9,59.96,59.88,59.96,121592.0,51.64,51.6917,51.6227,51.6917,121592.0
2018-05-18 14:30:00,59.95,59.96,59.91,59.92,94387.0,51.6831,51.6917,51.6486,51.6572,94387.0
2018-05-18 15:00:00,59.93,59.93,59.86,59.89,202225.0,51.6658,51.6658,51.6055,51.6313,202225.0
2018-05-18 15:30:00,59.9,59.94,59.85,59.87,617398.0,51.64,51.6745,51.5969,51.6141,617398.0
2018-05-21 09:30:00,60.18,60.32,59.98,60.0,450259.0,51.8814,52.0021,51.7089,51.7262,450259.0
2018-05-21 10:00:00,60.0,60.16,59.97,60.13,243632.0,51.7262,51.8641,51.7003,51.8383,243632.0
2018-05-21 10:30:00,60.14,60.25,60.13,60.17,408991.0,51.8469,51.9417,51.8383,51.8727,408991.0
2018-05-21 11:00:00,60.17,60.22,60.04,60.07,183872.0,51.8727,51.9158,51.7607,51.7865,183872.0
2018-05-21 11:30:00,60.07,60.12,60.02,60.12,135743.0,51.7865,51.8296,51.7434,51.8296,135743.0
2018-05-21 12:00:00,60.13,60.21,60.08,60.1,207702.0,51.8383,51.9072,51.7951,51.8124,207702.0
2018-05-21 12:30:00,60.1,60.13,60.02,60.04,243829.0,51.8124,51.8383,51.7434,51.7607,243829.0
2018-05-21 13:00:00,60.04,60.06,59.99,60.01,126514.0,51.7607,51.7779,51.7176,51.7348,126514.0
2018-05-21 13:30:00,60.02,60.15,59.99,60.15,121757.0,51.7434,51.8555,51.7176,51.8555,121757.0
2018-05-21 14:00:00,60.15,60.19,60.11,60.17,192245.0,51.8555,51.89,51.821,51.8727,192245.0
2018-05-21 14:30:00,60.16,60.21,60.1,60.21,299879.0,51.8641,51.9072,51.8124,51.9072,299879.0
2018-05-21 15:00:00,60.2,60.24,60.15,60.17,289172.0,51.8986,51.9331,51.8555,51.8727,289172.0
2018-05-21 15:30:00,60.17,60.2,60.11,60.19,904261.0,51.8727,51.8986,51.821,51.89,904261.0
2018-05-22 09:30:00,60.18,60.36,60.12,60.19,314797.0,51.8814,52.0365,51.8296,51.89,314797.0
2018-05-22 10:00:00,60.18,60.31,60.11,60.17,317537.0,51.8814,51.9934,51.821,51.8727,317537.0
2018-05-22 10:30:00,60.16,60.26,60.14,60.22,194227.0,51.8641,51.9503,51.8469,51.9158,194227.0
2018-05-22 11:00:00,60.22,60.33,60.2,60.3,223486.0,51.9158,52.0107,51.8986,51.9848,223486.0
2018-05-22 11:30:00,60.3,60.31,60.24,60.27,117666.0,51.9848,51.9934,51.9331,51.9589,117666.0
2018-05-22 12:00:00,60.26,60.27,60.14,60.16,151120.0,51.9503,51.9589,51.8469,51.8641,151120.0
2018-05-22 12:30:00,60.17,60.17,60.1,60.12,167025.0,51.8727,51.8727,51.8124,51.8296,167025.0
2018-05-22 13:00:00,60.11,60.14,60.02,60.07,176018.0,51.821,51.8469,51.7434,51.7865,176018.0
2018-05-22 13:30:00,60.07,60.12,60.04,60.07,306338.0,51.7865,51.8296,51.7607,51.7865,306338.0
2018-05-22 14:00:00,60.07,60.12,60.06,60.1,129746.0,51.7865,51.8296,51.7779,51.8124,129746.0
2018-05-22 14:30:00,60.1,60.12,59.88,59.88,281410.0,51.8124,51.8296,51.6227,51.6227,281410.0
2018-05-22 15:00:00,59.88,59.96,59.76,59.95,393457.0,51.6227,51.6917,51.5193,51.6831,393457.0
2018-05-22 15:30:00,59.95,59.96,59.62,59.67,815204.0,51.6831,51.6917,51.3986,51.4417,815204.0
2018-05-23 09:30:00,59.29,59.38,59.16,59.26,483545.0,51.1141,51.1917,51.002,51.0882,483545.0
2018-05-23 10:00:00,59.26,59.31,59.2,59.3,205506.0,51.0882,51.1313,51.0365,51.1227,205506.0
2018-05-23 10:30:00,59.29,59.29,59.01,59.02,218537.0,51.1141,51.1141,50.8727,50.8813,218537.0
2018-05-23 11:00:00,59.01,59.14,59.01,59.12,250703.0,50.8727,50.9848,50.8727,50.9675,250703.0
2018-05-23 11:30:00,59.12,59.23,59.08,59.1,212297.0,50.9675,51.0624,50.933,50.9503,212297.0
2018-05-23 12:00:00,59.11,59.18,59.05,59.06,153027.0,50.9589,51.0193,50.9072,50.9158,153027.0
2018-05-23 12:30:00,59.07,59.13,59.04,59.11,140956.0,50.9244,50.9762,50.8986,50.9589,140956.0
2018-05-23 13:00:00,59.11,59.16,59.05,59.15,134210.0,50.9589,51.002,50.9072,50.9934,134210.0
2018-05-23 13:30:00,59.16,59.19,59.12,59.17,112058.0,51.002,51.0279,50.9675,51.0106,112058.0
2018-05-23 14:00:00,59.17,59.45,59.16,59.39,247958.0,51.0106,51.252,51.002,51.2003,247958.0
2018-05-23 14:30:00,59.4,59.51,59.36,59.5,281082.0,51.2089,51.3038,51.1744,51.2951,281082.0
2018-05-23 15:00:00,59.5,59.55,59.47,59.52,245162.0,51.2951,51.3382,51.2693,51.3124,245162.0
2018-05-23 15:30:00,59.52,59.56,59.45,59.55,786998.0,51.3124,51.3469,51.252,51.3382,786998.0
2018-05-24 09:30:00,59.42,59.64,59.19,59.25,657232.0,51.2262,51.4158,51.0279,51.0796,657232.0
2018-05-24 10:00:00,59.25,59.33,59.11,59.13,405869.0,51.0796,51.1486,50.9589,50.9762,405869.0
2018-05-24 10:30:00,59.12,59.15,59.03,59.06,263737.0,50.9675,50.9934,50.8899,50.9158,263737.0
2018-05-24 11:00:00,59.06,59.39,59.04,59.39,227844.0,50.9158,51.2003,50.8986,51.2003,227844.0
2018-05-24 11:30:00,59.38,59.39,59.28,59.35,201816.0,51.1917,51.2003,51.1055,51.1658,201816.0
2018-05-24 12:00:00,59.35,59.38,59.3,59.33,169883.0,51.1658,51.1917,51.1227,51.1486,169883.0
2018-05-24 12:30:00,59.34,59.36,59.27,59.33,96565.0,51.1572,51.1744,51.0968,51.1486,96565.0
2018-05-24 13:00:00,59.33,59.44,59.33,59.39,116906.0,51.1486,51.2434,51.1486,51.2003,116906.0
2018-05-24 13:30:00,59.39,59.4,59.35,59.38,100219.0,51.2003,51.2089,51.1658,51.1917,100219.0
2018-05-24 14:00:00,59.38,59.38,59.31,59.32,102796.0,51.1917,51.1917,51.1313,51.14,102796.0
2018-05-24 14:30:00,59.32,59.32,59.21,59.26,153989.0,51.14,51.14,51.0451,51.0882,153989.0
2018-05-24 15:00:00,59.25,59.4,59.19,59.36,286806.0,51.0796,51.2089,51.0279,51.1744,286806.0
2018-05-24 15:30:00,59.36,59.39,59.28,59.33,504610.0,51.1744,51.2003,51.1055,51.1486,504610.0
2018-05-25 09:30:00,59.08,59.19,58.83,58.94,407923.0,50.933,51.0279,50.7175,50.8124,407923.0
2018-05-25 10:00:00,58.94,59.08,58.9,58.98,315364.0,50.8124,50.933,50.7779,50.8468,315364.0
2018-05-25 10:30:00,58.99,59.06,58.97,59.02,208996.0,50.8555,50.9158,50.8382,50.8813,208996.0
2018-05-25 11:00:00,59.01,59.11,58.97,59.1,194925.0,50.8727,50.9589,50.8382,50.9503,194925.0
2018-05-25 11:30:00,59.1,59.1,58.99,59.02,112507.0,50.9503,50.9503,50.8555,50.8813,112507.0
2018-05-25 12:00:00,59.01,59.01,58.82,58.87,181800.0,50.8727,50.8727,50.7089,50.752,181800.0
2018-05-25 12:30:00,58.86,58.9,58.83,58.88,318698.0,50.7434,50.7779,50.7175,50.7606,318698.0
2018-05-25 13:00:00,58.88,58.9,58.79,58.86,300564.0,50.7606,50.7779,50.683,50.7434,300564.0
2018-05-25 13:30:00,58.85,58.89,58.8,58.89,309087.0,50.7348,50.7692,50.6917,50.7692,309087.0
2018-05-25 14:00:00,58.88,58.99,58.86,58.97,125949.0,50.7606,50.8555,50.7434,50.8382,125949.0
2018-05-25 14:30:00,58.97,58.99,58.85,58.87,178375.0,50.8382,50.8555,50.7348,50.752,178375.0
2018-05-25 15:00:00,58.87,59.01,58.85,59.01,277973.0,50.752,50.8727,50.7348,50.8727,277973.0
2018-05-25 15:30:00,59.01,59.07,58.97,59.02,901822.0,50.8727,50.9244,50.8382,50.8813,901822.0
2018-05-29 09:30:00,58.51,58.79,58.43,58.74,534791.0,50.4416,50.683,50.3727,50.6399,534791.0
2018-05-29 10:00:00,58.76,58.86,58.67,58.78,528202.0,50.6572,50.7434,50.5796,50.6744,528202.0
2018-05-29 10:30:00,58.77,58.77,58.59,58.6,280327.0,50.6658,50.6658,50.5106,50.5192,280327.0
2018-05-29 11:00:00,58.61,58.65,58.49,58.57,290269.0,50.5279,50.5623,50.4244,50.4934,290269.0
2018-05-29 11:30:00,58.57,58.57,58.26,58.27,330725.0,50.4934,50.4934,50.2261,50.2347,330725.0
2018-05-29 12:00:00,58.26,58.26,58.02,58.12,340107.0,50.2261,50.2261,50.0192,50.1054,340107.0
2018-05-29 12:30:00,58.13,58.32,58.13,58.3,246381.0,50.114,50.2778,50.114,50.2606,246381.0
2018-05-29 13:00:00,58.29,58.29,58.12,58.16,281810.0,50.252,50.252,50.1054,50.1399,281810.0
2018-05-29 13:30:00,58.16,58.16,58.02,58.03,251074.0,50.1399,50.1399,50.0192,50.0278,251074.0
2018-05-29 14:00:00,58.02,58.05,57.89,58.05,246926.0,50.0192,50.0451,49.9071,50.0451,246926.0
2018-05-29 14:30:00,58.04,58.11,57.87,57.87,299906.0,50.0365,50.0968,49.8899,49.8899,299906.0
2018-05-29 15:00:00,57.87,57.97,57.8,57.85,496675.0,49.8899,49.9761,49.8296,49.8727,496675.0
2018-05-29 15:30:00,57.85,58.06,57.82,58.0,1415136.0,49.8727,50.0537,49.8468,50.002,1415136.0
2018-05-30 09:30:00,58.41,58.52,58.23,58.34,609424.0,50.3554,50.4503,50.2003,50.2951,609424.0
2018-05-30 10:00:00,58.34,58.51,58.33,58.48,330470.0,50.2951,50.4416,50.2865,50.4158,330470.0
2018-05-30 10:30:00,58.49,58.66,58.48,58.61,239348.0,50.4244,50.571,50.4158,50.5279,239348.0
2018-05-30 11:00:00,58.61,58.65,58.46,58.5,172826.0,50.5279,50.5623,50.3985,50.433,172826.0
2018-05-30 11:30:00,58.51,58.66,58.5,58.64,243148.0,50.4416,50.571,50.433,50.5537,243148.0
2018-05-30 12:00:00,58.64,58.7,58.61,58.68,177901.0,50.5537,50.6054,50.5279,50.5882,177901.0
2018-05-30 12:30:00,58.68,58.68,58.61,58.62,153872.0,50.5882,50.5882,50.5279,50.5365,153872.0
2018-05-30 13:00:00,58.63,58.84,58.61,58.79,489056.0,50.5451,50.7261,50.5279,50.683,489056.0
2018-05-30 13:30:00,58.8,58.85,58.75,58.76,163124.0,50.6917,50.7348,50.6486,50.6572,163124.0
2018-05-30 14:00:00,58.76,58.83,58.74,58.77,225003.0,50.6572,50.7175,50.6399,50.6658,225003.0
2018-05-30 14:30:00,58.77,58.85,58.76,58.79,142941.0,50.6658,50.7348,50.6572,50.683,142941.0
2018-05-30 15:00:00,58.8,58.83,58.68,58.69,198951.0,50.6917,50.7175,50.5882,50.5968,198951.0
2018-05-30 15:30:00,58.68,58.71,58.6,58.68,550576.0,50.5882,50.6141,50.5192,50.5882,550576.0
2018-05-31 09:30:00,58.74,58.83,58.52,58.57,587218.0,50.6399,50.7175,50.4503,50.4934,587218.0
2018-05-31 10:00:00,58.56,58.64,58.42,58.48,263676.0,50.4848,50.5537,50.3641,50.4158,263676.0
2018-05-31 10:30:00,58.48,58.54,58.37,58.43,236492.0,50.4158,50.4675,50.321,50.3727,236492.0
2018-05-31 11:00:00,58.43,58.6,58.39,58.6,235808.0,50.3727,50.5192,50.3382,50.5192,235808.0
2018-05-31 11:30:00,58.6,58.71,58.52,58.56,927680.0,50.5192,50.6141,50.4503,50.4848,927680.0
2018-05-31 12:00:00,58.55,58.56,58.41,58.42,187700.0,50.4761,50.4848,50.3554,50.3641,187700.0
2018-05-31 12:30:00,58.42,58.45,58.36,58.45,146036.0,50.3641,50.3899,50.3123,50.3899,146036.0
2018-05-31 13:00:00,58.45,58.46,58.32,58.37,146630.0,50.3899,50.3985,50.2778,50.321,146630.0
2018-05-31 13:30:00,58.37,58.4,58.2,58.22,219562.0,50.321,50.3468,50.1744,50.1916,219562.0
2018-05-31 14:00:00,58.22,58.32,58.15,58.25,201530.0,50.1916,50.2778,50.1313,50.2175,201530.0
2018-05-31 14:30:00,58.24,58.31,58.19,58.29,211985.0,50.2089,50.2692,50.1658,50.252,211985.0
2018-05-31 15:00:00,58.29,58.37,58.26,58.35,280328.0,50.252,50.321,50.2261,50.3037,280328.0
2018-05-31 15:30:00,58.36,58.4,58.18,58.19,1500296.0,50.3123,50.3468,50.1572,50.1658,1500296.0
2018-06-01 09:30:00,58.61,58.95,58.61,58.83,484938.0,50.5279,50.821,50.5279,50.7175,484938.0
2018-06-01 10:00:00,58.83,58.99,58.72,58.9,462498.0,50.7175,50.8555,50.6227,50.7779,462498.0
2018-06-01 10:30:00,58.91,59.02,58.89,59.01,344206.0,50.7865,50.8813,50.7692,50.8727,344206.0
2018-06-01 11:00:00,59.01,59.03,58.8,58.8,195381.0,50.8727,50.8899,50.6917,50.6917,195381.0
2018-06-01 11:30:00,58.81,58.94,58.8,58.88,248596.0,50.7003,50.8124,50.6917,50.7606,248596.0
2018-06-01 12:00:00,58.88,59.03,58.86,59.01,126852.0,50.7606,50.8899,50.7434,50.8727,126852.0
2018-06-01 12:30:00,59.01,59.1,59.0,59.1,99769.0,50.8727,50.9503,50.8641,50.9503,99769.0
2018-06-01 13:00:00,59.11,59.24,59.11,59.23,251604.0,50.9589,51.071,50.9589,51.0624,251604.0
2018-06-01 13:30:00,59.23,59.26,59.09,59.12,95422.0,51.0624,51.0882,50.9417,50.9675,95422.0
2018-06-01 14:00:00,59.12,59.14,59.03,59.05,126433.0,50.9675,50.9848,50.8899,50.9072,126433.0
2018-06-01 14:30:00,59.06,59.17,59.0,59.12,152076.0,50.9158,51.0106,50.8641,50.9675,152076.0
2018-06-01 15:00:00,59.12,59.12,58.93,59.03,244251.0,50.9675,50.9675,50.8037,50.8899,244251.0
2018-06-01 15:30:00,59.02,59.07,58.99,59.05,789805.0,50.8813,50.9244,50.8555,50.9072,789805.0
2018-06-04 09:30:00,59.3,59.52,59.26,59.51,465422.0,51.1227,51.3124,51.0882,51.3038,465422.0
2018-06-04 10:00:00,59.51,59.53,59.31,59.37,284548.0,51.3038,51.321,51.1313,51.1831,284548.0
2018-06-04 10:30:00,59.36,59.43,59.31,59.38,158442.0,51.1744,51.2348,51.1313,51.1917,158442.0
2018-06-04 11:00:00,59.38,59.44,59.35,59.42,170064.0,51.1917,51.2434,51.1658,51.2262,170064.0
2018-06-04 11:30:00,59.42,59.43,59.35,59.38,103230.0,51.2262,51.2348,51.1658,51.1917,103230.0
2018-06-04 12:00:00,59.38,59.43,59.34,59.41,157237.0,51.1917,51.2348,51.1572,51.2175,157237.0
2018-06-04 12:30:00,59.4,59.5,59.4,59.47,184264.0,51.2089,51.2951,51.2089,51.2693,184264.0
2018-06-04 13:00:00,59.47,59.49,59.36,59.36,128770.0,51.2693,51.2865,51.1744,51.1744,128770.0
2018-06-04 13:30:00,59.37,59.37,59.31,59.34,338538.0,51.1831,51.1831,51.1313,51.1572,338538.0
2018-06-04 14:00:00,59.34,59.36,59.3,59.3,388481.0,51.1572,51.1744,51.1227,51.1227,388481.0
2018-06-04 14:30:00,59.3,59.36,59.29,59.35,492712.0,51.1227,51.1744,51.1141,51.1658,492712.0
2018-06-04 15:00:00,59.35,59.43,59.33,59.42,392102.0,51.1658,51.2348,51.1486,51.2262,392102.0
2018-06-04 15:30:00,59.42,59.46,59.38,59.39,1013019.0,51.2262,51.2606,51.1917,51.2003,1013019.0
2018-06-05 09:30:00,59.48,59.94,59.4,59.94,353047.0,51.2779,51.6745,51.2089,51.6745,353047.0
2018-06-05 10:00:00,59.95,60.07,59.87,59.91,382339.0,51.6831,51.7865,51.6141,51.6486,382339.0
2018-06-05 10:30:00,59.92,59.93,59.76,59.84,265914.0,51.6572,51.6658,51.5193,51.5882,265914.0
2018-06-05 11:00:00,59.84,59.85,59.72,59.8,176153.0,51.5882,51.5969,51.4848,51.5538,176153.0
2018-06-05 11:30:00,59.79,59.83,59.72,59.82,168719.0,51.5451,51.5796,51.4848,51.571,168719.0
2018-06-05 12:00:00,59.81,59.81,59.72,59.8,171830.0,51.5624,51.5624,51.4848,51.5538,171830.0
2018-06-05 12:30:00,59.8,59.84,59.76,59.82,100070.0,51.5538,51.5882,51.5193,51.571,100070.0
2018-06-05 13:00:00,59.82,59.93,59.81,59.9,180595.0,51.571,51.6658,51.5624,51.64,180595.0
2018-06-05 13:30:00,59.91,59.92,59.86,59.91,125867.0,51.6486,51.6572,51.6055,51.6486,125867.0
2018-06-05 14:00:00,59.91,59.94,59.87,59.92,95483.0,51.6486,51.6745,51.6141,51.6572,95483.0
2018-06-05 14:30:00,59.91,59.93,59.88,59.91,136637.0,51.6486,51.6658,51.6227,51.6486,136637.0
2018-06-05 15:00:00,59.91,59.94,59.86,59.89,144716.0,51.6486,51.6745,51.6055,51.6313,144716.0
2018-06-05 15:30:00,59.89,59.94,59.84,59.86,799399.0,51.6313,51.6745,51.5882,51.6055,799399.0
2018-06-06 09:30:00,59.93,60.1,59.89,59.9,488829.0,51.6658,51.8124,51.6313,51.64,488829.0
2018-06-06 10:00:00,59.91,59.92,59.76,59.89,205640.0,51.6486,51.6572,51.5193,51.6313,205640.0
2018-06-06 10:30:00,59.89,59.91,59.76,59.91,295824.0,51.6313,51.6486,51.5193,51.6486,295824.0
2018-06-06 11:00:00,59.91,60.29,59.91,60.29,418932.0,51.6486,51.9762,51.6486,51.9762,418932.0
2018-06-06 11:30:00,60.29,60.42,60.27,60.42,313092.0,51.9762,52.0883,51.9589,52.0883,313092.0
2018-06-06 12:00:00,60.43,60.47,60.33,60.46,195773.0,52.0969,52.1314,52.0107,52.1227,195773.0
2018-06-06 12:30:00,60.46,60.51,60.44,60.5,210219.0,52.1227,52.1659,52.1055,52.1572,210219.0
2018-06-06 13:00:00,60.5,60.51,60.45,60.5,304287.0,52.1572,52.1659,52.1141,52.1572,304287.0
2018-06-06 13:30:00,60.5,60.51,60.42,60.44,188192.0,52.1572,52.1659,52.0883,52.1055,188192.0
2018-06-06 14:00:00,60.44,60.48,60.42,60.46,298830.0,52.1055,52.14,52.0883,52.1227,298830.0
2018-06-06 14:30:00,60.47,60.68,60.46,60.68,488949.0,52.1314,52.3124,52.1227,52.3124,488949.0
2018-06-06 15:00:00,60.68,60.8,60.67,60.79,544109.0,52.3124,52.4159,52.3038,52.4072,544109.0
2018-06-06 15:30:00,60.79,60.99,60.76,60.97,3132149.0,52.4072,52.5797,52.3814,52.5624,3132149.0
2018-06-07 09:30:00,61.0,61.05,60.83,60.91,489874.0,52.5883,52.6314,52.4417,52.5107,489874.0
2018-06-07 10:00:00,60.89,60.99,60.81,60.81,349772.0,52.4935,52.5797,52.4245,52.4245,349772.0
2018-06-07 10:30:00,60.82,60.9,60.72,60.82,266081.0,52.4331,52.5021,52.3469,52.4331,266081.0
2018-06-07 11:00:00,60.83,60.97,60.77,60.79,230745.0,52.4417,52.5624,52.39,52.4072,230745.0
2018-06-07 11:30:00,60.79,60.84,60.69,60.75,236335.0,52.4072,52.4503,52.321,52.3728,236335.0
2018-06-07 12:00:00,60.75,60.8,60.74,60.78,305338.0,52.3728,52.4159,52.3641,52.3986,305338.0
2018-06-07 12:30:00,60.78,60.78,60.58,60.65,229053.0,52.3986,52.3986,52.2262,52.2865,229053.0
2018-06-07 13:00:00,60.66,60.67,60.56,60.59,431818.0,52.2952,52.3038,52.209,52.2348,431818.0
2018-06-07 13:30:00,60.6,60.62,60.39,60.44,348218.0,52.2434,52.2607,52.0624,52.1055,348218.0
2018-06-07 14:00:00,60.44,60.62,60.4,60.55,335258.0,52.1055,52.2607,52.071,52.2003,335258.0
2018-06-07 14:30:00,60.55,60.68,60.55,60.61,353852.0,52.2003,52.3124,52.2003,52.2521,353852.0
2018-06-07 15:00:00,60.61,60.64,60.5,60.6,363601.0,52.2521,52.2779,52.1572,52.2434,363601.0
2018-06-07 15:30:00,60.6,60.71,60.55,60.65,919657.0,52.2434,52.3383,52.2003,52.2865,919657.0
2018-06-08 09:30:00,60.6,60.62,60.27,60.54,340461.0,52.2434,52.2607,51.9589,52.1917,340461.0
2018-06-08 10:00:00,60.54,60.54,60.39,60.45,179234.0,52.1917,52.1917,52.0624,52.1141,179234.0
2018-06-08 10:30:00,60.45,60.62,60.43,60.58,129646.0,52.1141,52.2607,52.0969,52.2262,129646.0
2018-06-08 11:00:00,60.58,60.62,60.52,60.58,148188.0,52.2262,52.2607,52.1745,52.2262,148188.0
2018-06-08 11:30:00,60.58,60.63,60.51,60.6,200112.0,52.2262,52.2693,52.1659,52.2434,200112.0
2018-06-08 12:00:00,60.61,60.88,60.61,60.83,332054.0,52.2521,52.4848,52.2521,52.4417,332054.0
2018-06-08 12:30:00,60.81,60.84,60.71,60.73,90525.0,52.4245,52.4503,52.3383,52.3555,90525.0
2018-06-08 13:00:00,60.75,60.86,60.72,60.85,610649.0,52.3728,52.4676,52.3469,52.459,610649.0
2018-06-08 13:30:00,60.86,60.89,60.74,60.81,312050.0,52.4676,52.4935,52.3641,52.4245,312050.0
2018-06-08 14:00:00,60.82,60.94,60.81,60.87,247245.0,52.4331,52.5366,52.4245,52.4762,247245.0
2018-06-08 14:30:00,60.86,60.93,60.81,60.83,217115.0,52.4676,52.5279,52.4245,52.4417,217115.0
2018-06-08 15:00:00,60.83,60.85,60.74,60.8,198482.0,52.4417,52.459,52.3641,52.4159,198482.0
2018-06-08 15:30:00,60.81,60.86,60.77,60.84,579921.0,52.4245,52.4676,52.39,52.4503,579921.0
2018-06-11 09:30:00,60.75,60.91,60.64,60.89,274804.0,52.3728,52.5107,52.2779,52.4935,274804.0
2018-06-11 10:00:00,60.9,61.07,60.9,61.02,427447.0,52.5021,52.6486,52.5021,52.6055,427447.0
2018-06-11 10:30:00,61.02,61.06,60.78,60.79,174770.0,52.6055,52.64,52.3986,52.4072,174770.0
2018-06-11 11:00:00,60.8,61.0,60.8,60.94,142353.0,52.4159,52.5883,52.4159,52.5366,142353.0
2018-06-11 11:30:00,60.93,61.07,60.88,60.99,141342.0,52.5279,52.6486,52.4848,52.5797,141342.0
2018-06-11 12:00:00,61.0,61.04,60.94,61.02,146710.0,52.5883,52.6228,52.5366,52.6055,146710.0
2018-06-11 12:30:00,61.03,61.03,60.93,60.96,96937.0,52.6141,52.6141,52.5279,52.5538,96937.0
2018-06-11 13:00:00,60.96,61.03,60.93,60.99,88019.0,52.5538,52.6141,52.5279,52.5797,88019.0
2018-06-11 13:30:00,60.98,60.99,60.94,60.98,90002.0,52.571,52.5797,52.5366,52.571,90002.0
2018-06-11 14:00:00,60.98,60.99,60.92,60.98,142270.0,52.571,52.5797,52.5193,52.571,142270.0
2018-06-11 14:30:00,60.97,60.99,60.9,60.94,223066.0,52.5624,52.5797,52.5021,52.5366,223066.0
2018-06-11 15:00:00,60.95,61.06,60.95,61.05,268695.0,52.5452,52.64,52.5452,52.6314,268695.0
2018-06-11 15:30:00,61.05,61.06,60.91,60.92,500842.0,52.6314,52.64,52.5107,52.5193,500842.0
2018-06-12 09:30:00,61.01,61.09,60.78,60.93,357107.0,52.5969,52.6659,52.3986,52.5279,357107.0
2018-06-12 10:00:00,60.94,61.21,60.9,61.04,1175397.0,52.5366,52.7693,52.5021,52.6228,1175397.0
2018-06-12 10:30:00,61.03,61.16,61.03,61.14,473049.0,52.6141,52.7262,52.6141,52.709,473049.0
2018-06-12 11:00:00,61.15,61.16,60.94,60.96,236380.0,52.7176,52.7262,52.5366,52.5538,236380.0
2018-06-12 11:30:00,60.96,61.04,60.95,60.95,179020.0,52.5538,52.6228,52.5452,52.5452,179020.0
2018-06-12 12:00:00,60.96,61.12,60.96,61.03,268197.0,52.5538,52.6917,52.5538,52.6141,268197.0
2018-06-12 12:30:00,61.03,61.07,60.97,61.0,81435.0,52.6141,52.6486,52.5624,52.5883,81435.0
2018-06-12 13:00:00,61.0,61.03,60.9,60.91,107923.0,52.5883,52.6141,52.5021,52.5107,107923.0
2018-06-12 13:30:00,60.91,60.97,60.87,60.97,91170.0,52.5107,52.5624,52.4762,52.5624,91170.0
2018-06-12 14:00:00,60.97,60.97,60.8,60.8,143578.0,52.5624,52.5624,52.4159,52.4159,143578.0
2018-06-12 14:30:00,60.8,60.86,60.77,60.79,132455.0,52.4159,52.4676,52.39,52.4072,132455.0
2018-06-12 15:00:00,60.8,60.94,60.79,60.92,290897.0,52.4159,52.5366,52.4072,52.5193,290897.0
2018-06-12 15:30:00,60.92,61.05,60.92,60.99,761306.0,52.5193,52.6314,52.5193,52.5797,761306.0
2018-06-13 09:30:00,61.07,61.1,60.79,60.85,256614.0,52.6486,52.6745,52.4072,52.459,256614.0
2018-06-13 10:00:00,60.85,60.88,60.69,60.73,140994.0,52.459,52.4848,52.321,52.3555,140994.0
2018-06-13 10:30:00,60.74,60.77,60.61,60.66,149515.0,52.3641,52.39,52.2521,52.2952,149515.0
2018-06-13 11:00:00,60.67,60.72,60.63,60.68,85505.0,52.3038,52.3469,52.2693,52.3124,85505.0
2018-06-13 11:30:00,60.68,60.72,60.6,60.69,65020.0,52.3124,52.3469,52.2434,52.321,65020.0
2018-06-13 12:00:00,60.69,60.69,60.54,60.55,68700.0,52.321,52.321,52.1917,52.2003,68700.0
2018-06-13 12:30:00,60.55,60.57,60.47,60.47,216235.0,52.2003,52.2176,52.1314,52.1314,216235.0
2018-06-13 13:00:00,60.47,60.47,60.39,60.4,91032.0,52.1314,52.1314,52.0624,52.071,91032.0
2018-06-13 13:30:00,60.39,60.54,60.38,60.51,94747.0,52.0624,52.1917,52.0538,52.1659,94747.0
2018-06-13 14:00:00,60.45,60.5,60.3,60.36,723554.0,52.1141,52.1572,51.9848,52.0365,723554.0
2018-06-13 14:30:00,60.36,60.48,60.27,60.48,252957.0,52.0365,52.14,51.9589,52.14,252957.0
2018-06-13 15:00:00,60.48,60.66,60.46,60.49,560277.0,52.14,52.2952,52.1227,52.1486,560277.0
2018-06-13 15:30:00,60.49,60.49,60.33,60.35,975623.0,52.1486,52.1486,52.0107,52.0279,975623.0
2018-06-14 09:30:00,60.59,60.73,60.38,60.4,367497.0,52.2348,52.3555,52.0538,52.071,367497.0
2018-06-14 10:00:00,60.4,60.54,60.4,60.41,198955.0,52.071,52.1917,52.071,52.0796,198955.0
2018-06-14 10:30:00,60.41,60.41,60.23,60.23,402732.0,52.0796,52.0796,51.9245,51.9245,402732.0
2018-06-14 11:00:00,60.23,60.31,60.19,60.26,192243.0,51.9245,51.9934,51.89,51.9503,192243.0
2018-06-14 11:30:00,60.27,60.38,60.22,60.37,88520.0,51.9589,52.0538,51.9158,52.0452,88520.0
2018-06-14 12:00:00,60.37,60.42,60.33,60.41,84303.0,52.0452,52.0883,52.0107,52.0796,84303.0
2018-06-14 12:30:00,60.41,60.45,60.4,60.42,63504.0,52.0796,52.1141,52.071,52.0883,63504.0
2018-06-14 13:00:00,60.42,60.47,60.4,60.45,102291.0,52.0883,52.1314,52.071,52.1141,102291.0
2018-06-14 13:30:00,60.45,60.49,60.43,60.44,86711.0,52.1141,52.1486,52.0969,52.1055,86711.0
2018-06-14 14:00:00,60.44,60.45,60.32,60.36,93173.0,52.1055,52.1141,52.0021,52.0365,93173.0
2018-06-14 14:30:00,60.36,60.38,60.31,60.32,128278.0,52.0365,52.0538,51.9934,52.0021,128278.0
2018-06-14 15:00:00,60.33,60.46,60.32,60.46,88253.0,52.0107,52.1227,52.0021,52.1227,88253.0
2018-06-14 15:30:00,60.46,60.48,60.41,60.43,456900.0,52.1227,52.14,52.0796,52.0969,456900.0
2018-06-15 09:30:00,59.76,59.94,59.58,59.73,651966.0,51.7606,51.9165,51.6047,51.7346,651966.0
2018-06-15 10:00:00,59.73,59.75,59.53,59.53,578567.0,51.7346,51.752,51.5614,51.5614,578567.0
2018-06-15 10:30:00,59.52,59.53,59.31,59.48,564107.0,51.5527,51.5614,51.3709,51.5181,564107.0
2018-06-15 11:00:00,59.48,59.53,59.34,59.34,297494.0,51.5181,51.5614,51.3968,51.3968,297494.0
2018-06-15 11:30:00,59.34,59.47,59.31,59.43,193536.0,51.3968,51.5094,51.3709,51.4748,193536.0
2018-06-15 12:00:00,59.44,59.45,59.36,59.4,114361.0,51.4834,51.4921,51.4142,51.4488,114361.0
2018-06-15 12:30:00,59.42,59.46,59.39,59.46,90108.0,51.4661,51.5008,51.4401,51.5008,90108.0
2018-06-15 13:00:00,59.46,59.46,59.39,59.41,161305.0,51.5008,51.5008,51.4401,51.4575,161305.0
2018-06-15 13:30:00,59.41,59.44,59.34,59.36,151120.0,51.4575,51.4834,51.3968,51.4142,151120.0
2018-06-15 14:00:00,59.36,59.66,59.34,59.66,327042.0,51.4142,51.674,51.3968,51.674,327042.0
2018-06-15 14:30:00,59.66,59.79,59.65,59.78,455316.0,51.674,51.7866,51.6653,51.7779,455316.0
2018-06-15 15:00:00,59.78,59.78,59.65,59.73,350974.0,51.7779,51.7779,51.6653,51.7346,350974.0
2018-06-15 15:30:00,59.73,59.79,59.68,59.75,1915612.0,51.7346,51.7866,51.6913,51.752,1915612.0
2018-06-18 09:30:00,59.27,59.43,59.23,59.3,379500.0,51.3362,51.4748,51.3016,51.3622,379500.0
2018-06-18 10:00:00,59.29,59.33,59.2,59.24,384290.0,51.3535,51.3882,51.2756,51.3102,384290.0
2018-06-18 10:30:00,59.24,59.49,59.24,59.44,229673.0,51.3102,51.5268,51.3102,51.4834,229673.0
2018-06-18 11:00:00,59.44,59.6,59.43,59.53,203532.0,51.4834,51.622,51.4748,51.5614,203532.0
2018-06-18 11:30:00,59.54,59.56,59.44,59.46,208633.0,51.5701,51.5874,51.4834,51.5008,208633.0
2018-06-18 12:00:00,59.45,59.55,59.44,59.51,147827.0,51.4921,51.5787,51.4834,51.5441,147827.0
2018-06-18 12:30:00,59.51,59.59,59.51,59.58,157918.0,51.5441,51.6134,51.5441,51.6047,157918.0
2018-06-18 13:00:00,59.58,59.62,59.54,59.59,155795.0,51.6047,51.6394,51.5701,51.6134,155795.0
2018-06-18 13:30:00,59.59,59.64,59.56,59.63,116428.0,51.6134,51.6567,51.5874,51.648,116428.0
2018-06-18 14:00:00,59.62,59.69,59.6,59.66,117242.0,51.6394,51.7,51.622,51.674,117242.0
2018-06-18 14:30:00,59.66,59.68,59.53,59.55,182581.0,51.674,51.6913,51.5614,51.5787,182581.0
2018-06-18 15:00:00,59.54,59.56,59.49,59.55,215591.0,51.5701,51.5874,51.5268,51.5787,215591.0
2018-06-18 15:30:00,59.55,59.64,59.51,59.59,1298240.0,51.5787,51.6567,51.5441,51.6134,1298240.0
2018-06-19 09:30:00,58.88,59.0,58.24,58.32,996215.0,50.9984,51.1023,50.4441,50.5134,996215.0
2018-06-19 10:00:00,58.31,58.31,57.99,58.0,960888.0,50.5047,50.5047,50.2275,50.2362,960888.0
2018-06-19 10:30:00,58.01,58.3,57.99,58.25,463215.0,50.2449,50.496,50.2275,50.4527,463215.0
2018-06-19 11:00:00,58.25,58.32,58.2,58.29,479594.0,50.4527,50.5134,50.4094,50.4874,479594.0
2018-06-19 11:30:00,58.29,58.39,58.24,58.34,178267.0,50.4874,50.574,50.4441,50.5307,178267.0
2018-06-19 12:00:00,58.35,58.4,58.3,58.35,248963.0,50.5394,50.5827,50.496,50.5394,248963.0
2018-06-19 12:30:00,58.35,58.36,58.27,58.36,142764.0,50.5394,50.548,50.4701,50.548,142764.0
2018-06-19 13:00:00,58.35,58.37,58.27,58.29,208119.0,50.5394,50.5567,50.4701,50.4874,208119.0
2018-06-19 13:30:00,58.29,58.46,58.23,58.44,482383.0,50.4874,50.6346,50.4354,50.6173,482383.0
2018-06-19 14:00:00,58.43,58.55,58.41,58.48,404989.0,50.6086,50.7126,50.5913,50.652,404989.0
2018-06-19 14:30:00,58.47,58.6,58.44,58.56,336203.0,50.6433,50.7559,50.6173,50.7212,336203.0
2018-06-19 15:00:00,58.57,58.58,58.45,58.45,496354.0,50.7299,50.7386,50.626,50.626,496354.0
2018-06-19 15:30:00,58.45,58.57,58.41,58.52,1175109.0,50.626,50.7299,50.5913,50.6866,1175109.0
2018-06-20 09:30:00,58.73,58.73,58.28,58.3,653845.0,50.8685,50.8685,50.4787,50.496,653845.0
2018-06-20 10:00:00,58.31,58.4,58.21,58.24,497185.0,50.5047,50.5827,50.4181,50.4441,497185.0
2018-06-20 10:30:00,58.25,58.28,58.17,58.19,391155.0,50.4527,50.4787,50.3834,50.4008,391155.0
2018-06-20 11:00:00,58.2,58.2,58.05,58.11,351677.0,50.4094,50.4094,50.2795,50.3315,351677.0
2018-06-20 11:30:00,58.11,58.19,58.07,58.17,292958.0,50.3315,50.4008,50.2968,50.3834,292958.0
2018-06-20 12:00:00,58.18,58.35,58.17,58.28,486775.0,50.3921,50.5394,50.3834,50.4787,486775.0
2018-06-20 12:30:00,58.27,58.38,58.26,58.36,145885.0,50.4701,50.5653,50.4614,50.548,145885.0
2018-06-20 13:00:00,58.37,58.38,58.31,58.33,114285.0,50.5567,50.5653,50.5047,50.522,114285.0
2018-06-20 13:30:00,58.34,58.4,58.31,58.4,118559.0,50.5307,50.5827,50.5047,50.5827,118559.0
2018-06-20 14:00:00,58.4,58.43,58.37,58.4,200258.0,50.5827,50.6086,50.5567,50.5827,200258.0
2018-06-20 14:30:00,58.41,58.41,58.29,58.31,262695.0,50.5913,50.5913,50.4874,50.5047,262695.0
2018-06-20 15:00:00,58.32,58.33,58.27,58.31,281920.0,50.5134,50.522,50.4701,50.5047,281920.0
2018-06-20 15:30:00,58.31,58.33,58.26,58.3,1319434.0,50.5047,50.522,50.4614,50.496,1319434.0
2018-06-21 09:30:00,58.16,58.22,58.01,58.03,570369.0,50.3748,50.4268,50.2449,50.2622,570369.0
2018-06-21 10:00:00,58.03,58.08,57.87,57.9,601072.0,50.2622,50.3055,50.1236,50.1496,601072.0
2018-06-21 10:30:00,57.9,58.02,57.87,57.92,689047.0,50.1496,50.2535,50.1236,50.1669,689047.0
2018-06-21 11:00:00,57.92,58.01,57.83,57.94,311487.0,50.1669,50.2449,50.089,50.1842,311487.0
2018-06-21 11:30:00,57.94,58.07,57.93,58.04,478738.0,50.1842,50.2968,50.1756,50.2709,478738.0
2018-06-21 12:00:00,58.04,58.04,57.82,57.89,285933.0,50.2709,50.2709,50.0803,50.1409,285933.0
2018-06-21 12:30:00,57.89,57.9,57.82,57.83,209928.0,50.1409,50.1496,50.0803,50.089,209928.0
2018-06-21 13:00:00,57.83,57.86,57.79,57.84,158763.0,50.089,50.1149,50.0543,50.0976,158763.0
2018-06-21 13:30:00,57.83,57.89,57.82,57.87,783868.0,50.089,50.1409,50.0803,50.1236,783868.0
2018-06-21 14:00:00,57.87,57.94,57.83,57.89,305655.0,50.1236,50.1842,50.089,50.1409,305655.0
2018-06-21 14:30:00,57.9,57.93,57.81,57.81,290885.0,50.1496,50.1756,50.0716,50.0716,290885.0
2018-06-21 15:00:00,57.8,57.85,57.64,57.76,572132.0,50.063,50.1063,49.9244,50.0283,572132.0
2018-06-21 15:30:00,57.76,57.76,57.58,57.7,1348863.0,50.0283,50.0283,49.8724,49.9764,1348863.0
2018-06-22 09:30:00,58.11,58.61,58.11,58.57,1276371.0,50.3315,50.7646,50.3315,50.7299,1276371.0
2018-06-22 10:00:00,58.56,58.66,58.32,58.35,665992.0,50.7212,50.8079,50.5134,50.5394,665992.0
2018-06-22 10:30:00,58.35,58.4,58.26,58.38,413149.0,50.5394,50.5827,50.4614,50.5653,413149.0
2018-06-22 11:00:00,58.37,58.43,58.31,58.39,390431.0,50.5567,50.6086,50.5047,50.574,390431.0
2018-06-22 11:30:00,58.39,58.44,58.34,58.36,282707.0,50.574,50.6173,50.5307,50.548,282707.0
2018-06-22 12:00:00,58.36,58.46,58.34,58.37,262183.0,50.548,50.6346,50.5307,50.5567,262183.0
2018-06-22 12:30:00,58.37,58.41,58.33,58.39,209028.0,50.5567,50.5913,50.522,50.574,209028.0
2018-06-22 13:00:00,58.39,58.47,58.39,58.47,73555.0,50.574,50.6433,50.574,50.6433,73555.0
2018-06-22 13:30:00,58.48,58.5,58.43,58.49,77751.0,50.652,50.6693,50.6086,50.6606,77751.0
2018-06-22 14:00:00,58.49,58.53,58.44,58.48,145101.0,50.6606,50.6953,50.6173,50.652,145101.0
2018-06-22 14:30:00,58.48,58.57,58.47,58.54,245260.0,50.652,50.7299,50.6433,50.7039,245260.0
2018-06-22 15:00:00,58.55,58.66,58.52,58.6,259528.0,50.7126,50.8079,50.6866,50.7559,259528.0
2018-06-22 15:30:00,58.61,58.65,58.45,58.49,1288743.0,50.7646,50.7992,50.626,50.6606,1288743.0
2018-06-25 09:30:00,58.23,58.23,57.65,57.76,620835.0,50.4354,50.4354,49.9331,50.0283,620835.0
2018-06-25 10:00:00,57.73,57.74,57.41,57.64,1186198.0,50.0023,50.011,49.7252,49.9244,1186198.0
2018-06-25 10:30:00,57.64,57.78,57.59,57.7,437723.0,49.9244,50.0457,49.8811,49.9764,437723.0
2018-06-25 11:00:00,57.7,57.75,57.46,57.47,553128.0,49.9764,50.0197,49.7685,49.7772,553128.0
2018-06-25 11:30:00,57.47,57.53,57.32,57.5,532726.0,49.7772,49.8291,49.6472,49.8031,532726.0
2018-06-25 12:00:00,57.5,57.53,57.24,57.45,748307.0,49.8031,49.8291,49.5779,49.7598,748307.0
2018-06-25 12:30:00,57.46,57.64,57.42,57.61,249727.0,49.7685,49.9244,49.7338,49.8984,249727.0
2018-06-25 13:00:00,57.61,57.62,57.46,57.5,336460.0,49.8984,49.9071,49.7685,49.8031,336460.0
2018-06-25 13:30:00,57.5,57.66,57.5,57.51,377901.0,49.8031,49.9417,49.8031,49.8118,377901.0
2018-06-25 14:00:00,57.51,57.53,57.36,57.43,1143009.0,49.8118,49.8291,49.6819,49.7425,1143009.0
2018-06-25 14:30:00,57.43,57.43,57.13,57.24,347164.0,49.7425,49.7425,49.4827,49.5779,347164.0
2018-06-25 15:00:00,57.23,57.34,57.17,57.28,597380.0,49.5693,49.6646,49.5173,49.6126,597380.0
2018-06-25 15:30:00,57.28,57.73,57.26,57.63,2238476.0,49.6126,50.0023,49.5953,49.9157,2238476.0
2018-06-26 09:30:00,57.71,57.82,57.6,57.63,387078.0,49.985,50.0803,49.8897,49.9157,387078.0
2018-06-26 10:00:00,57.64,57.9,57.62,57.71,412301.0,49.9244,50.1496,49.9071,49.985,412301.0
2018-06-26 10:30:00,57.71,57.8,57.59,57.73,206183.0,49.985,50.063,49.8811,50.0023,206183.0
2018-06-26 11:00:00,57.73,57.81,57.69,57.72,257756.0,50.0023,50.0716,49.9677,49.9937,257756.0
2018-06-26 11:30:00,57.72,57.78,57.63,57.76,154954.0,49.9937,50.0457,49.9157,50.0283,154954.0
2018-06-26 12:00:00,57.76,57.86,57.75,57.84,183113.0,50.0283,50.1149,50.0197,50.0976,183113.0
2018-06-26 12:30:00,57.85,57.97,57.83,57.88,229100.0,50.1063,50.2102,50.089,50.1323,229100.0
2018-06-26 13:00:00,57.88,57.97,57.85,57.97,333542.0,50.1323,50.2102,50.1063,50.2102,333542.0
2018-06-26 13:30:00,57.97,57.97,57.89,57.94,160684.0,50.2102,50.2102,50.1409,50.1842,160684.0
2018-06-26 14:00:00,57.94,57.98,57.88,57.92,128008.0,50.1842,50.2189,50.1323,50.1669,128008.0
2018-06-26 14:30:00,57.92,58.01,57.9,57.94,130457.0,50.1669,50.2449,50.1496,50.1842,130457.0
2018-06-26 15:00:00,57.93,57.96,57.86,57.86,182595.0,50.1756,50.2016,50.1149,50.1149,182595.0
2018-06-26 15:30:00,57.86,57.97,57.78,57.84,764897.0,50.1149,50.2102,50.0457,50.0976,764897.0
2018-06-27 09:30:00,58.14,58.44,58.0,58.4,434989.0,50.3575,50.6173,50.2362,50.5827,434989.0
2018-06-27 10:00:00,58.4,58.6,58.39,58.52,167427.0,50.5827,50.7559,50.574,50.6866,167427.0
2018-06-27 10:30:00,58.52,58.75,58.52,58.63,289246.0,50.6866,50.8858,50.6866,50.7819,289246.0
2018-06-27 11:00:00,58.63,58.68,58.34,58.36,575712.0,50.7819,50.8252,50.5307,50.548,575712.0
2018-06-27 11:30:00,58.35,58.48,58.29,58.44,262593.0,50.5394,50.652,50.4874,50.6173,262593.0
2018-06-27 12:00:00,58.44,58.57,58.41,58.43,95865.0,50.6173,50.7299,50.5913,50.6086,95865.0
2018-06-27 12:30:00,58.44,58.45,58.31,58.31,130431.0,50.6173,50.626,50.5047,50.5047,130431.0
2018-06-27 13:00:00,58.31,58.37,58.06,58.18,170009.0,50.5047,50.5567,50.2882,50.3921,170009.0
2018-06-27 13:30:00,58.18,58.23,58.02,58.08,335747.0,50.3921,50.4354,50.2535,50.3055,335747.0
2018-06-27 14:00:00,58.07,58.14,57.95,57.98,303282.0,50.2968,50.3575,50.1929,50.2189,303282.0
2018-06-27 14:30:00,57.97,58.06,57.78,57.81,260138.0,50.2102,50.2882,50.0457,50.0716,260138.0
2018-06-27 15:00:00,57.81,57.94,57.71,57.91,412606.0,50.0716,50.1842,49.985,50.1583,412606.0
2018-06-27 15:30:00,57.91,57.92,57.63,57.64,2044489.0,50.1583,50.1669,49.9157,49.9244,2044489.0
2018-06-28 09:30:00,57.67,57.71,57.26,57.41,934279.0,49.9504,49.985,49.5953,49.7252,934279.0
2018-06-28 10:00:00,57.41,57.59,57.31,57.4,736236.0,49.7252,49.8811,49.6386,49.7165,736236.0
2018-06-28 10:30:00,57.4,57.56,57.31,57.54,409329.0,49.7165,49.8551,49.6386,49.8378,409329.0
2018-06-28 11:00:00,57.56,57.66,57.4,57.61,314629.0,49.8551,49.9417,49.7165,49.8984,314629.0
2018-06-28 11:30:00,57.62,57.69,57.46,57.56,186608.0,49.9071,49.9677,49.7685,49.8551,186608.0
2018-06-28 12:00:00,57.56,57.58,57.35,57.38,252866.0,49.8551,49.8724,49.6732,49.6992,252866.0
2018-06-28 12:30:00,57.39,57.49,57.28,57.47,145986.0,49.7079,49.7945,49.6126,49.7772,145986.0
2018-06-28 13:00:00,57.46,57.57,57.44,57.55,330093.0,49.7685,49.8638,49.7512,49.8464,330093.0
2018-06-28 13:30:00,57.55,57.63,57.52,57.62,155646.0,49.8464,49.9157,49.8205,49.9071,155646.0
2018-06-28 14:00:00,57.62,57.71,57.58,57.69,171345.0,49.9071,49.985,49.8724,49.9677,171345.0
2018-06-28 14:30:00,57.69,57.9,57.65,57.88,213517.0,49.9677,50.1496,49.9331,50.1323,213517.0
2018-06-28 15:00:00,57.88,58.01,57.86,57.94,563480.0,50.1323,50.2449,50.1149,50.1842,563480.0
2018-06-28 15:30:00,57.95,57.95,57.8,57.88,940657.0,50.1929,50.1929,50.063,50.1323,940657.0
2018-06-29 09:30:00,57.99,58.51,57.99,58.44,667674.0,50.2275,50.6779,50.2275,50.6173,667674.0
2018-06-29 10:00:00,58.45,58.62,58.42,58.53,263485.0,50.626,50.7732,50.6,50.6953,263485.0
2018-06-29 10:30:00,58.52,58.74,58.5,58.72,574306.0,50.6866,50.8771,50.6693,50.8598,574306.0
2018-06-29 11:00:00,58.71,58.77,58.62,58.69,214929.0,50.8512,50.9031,50.7732,50.8338,214929.0
2018-06-29 11:30:00,58.69,58.69,58.57,58.58,158506.0,50.8338,50.8338,50.7299,50.7386,158506.0
2018-06-29 12:00:00,58.58,58.64,58.52,58.57,193729.0,50.7386,50.7905,50.6866,50.7299,193729.0
2018-06-29 12:30:00,58.57,58.64,58.55,58.59,176115.0,50.7299,50.7905,50.7126,50.7472,176115.0
2018-06-29 13:00:00,58.6,58.7,58.56,58.58,113868.0,50.7559,50.8425,50.7212,50.7386,113868.0
2018-06-29 13:30:00,58.57,58.66,58.52,58.61,89686.0,50.7299,50.8079,50.6866,50.7646,89686.0
2018-06-29 14:00:00,58.61,58.61,58.5,58.56,214472.0,50.7646,50.7646,50.6693,50.7212,214472.0
2018-06-29 14:30:00,58.56,58.56,58.43,58.52,380414.0,50.7212,50.7212,50.6086,50.6866,380414.0
2018-06-29 15:00:00,58.52,58.57,58.3,58.32,368025.0,50.6866,50.7299,50.496,50.5134,368025.0
2018-06-29 15:30:00,58.31,58.35,58.04,58.07,1380053.0,50.5047,50.5394,50.2709,50.2968,1380053.0
2018-07-02 09:30:00,57.65,57.7,57.35,57.47,572706.0,49.9331,49.9764,49.6732,49.7772,572706.0
2018-07-02 10:00:00,57.47,57.64,57.39,57.63,624121.0,49.7772,49.9244,49.7079,49.9157,624121.0
2018-07-02 10:30:00,57.65,57.8,57.62,57.72,364879.0,49.9331,50.063,49.9071,49.9937,364879.0
2018-07-02 11:00:00,57.75,57.89,57.61,57.63,539519.0,50.0197,50.1409,49.8984,49.9157,539519.0
2018-07-02 11:30:00,57.63,57.65,57.54,57.61,433083.0,49.9157,49.9331,49.8378,49.8984,433083.0
2018-07-02 12:00:00,57.6,57.62,57.43,57.5,224289.0,49.8897,49.9071,49.7425,49.8031,224289.0
2018-07-02 12:30:00,57.49,57.6,57.47,57.53,195663.0,49.7945,49.8897,49.7772,49.8291,195663.0
2018-07-02 13:00:00,57.53,57.57,57.41,57.41,232424.0,49.8291,49.8638,49.7252,49.7252,232424.0
2018-07-02 13:30:00,57.41,57.63,57.4,57.55,187018.0,49.7252,49.9157,49.7165,49.8464,187018.0
2018-07-02 14:00:00,57.55,57.72,57.55,57.68,686812.0,49.8464,49.9937,49.8464,49.959,686812.0
2018-07-02 14:30:00,57.68,57.72,57.6,57.61,671350.0,49.959,49.9937,49.8897,49.8984,671350.0
2018-07-02 15:00:00,57.62,57.75,57.54,57.74,848935.0,49.9071,50.0197,49.8378,50.011,848935.0
2018-07-02 15:30:00,57.74,57.81,57.64,57.77,1719992.0,50.011,50.0716,49.9244,50.037,1719992.0
2018-07-03 09:30:00,58.13,58.49,58.07,58.24,558993.0,50.3488,50.6606,50.2968,50.4441,558993.0
2018-07-03 10:00:00,58.24,58.3,58.16,58.26,259948.0,50.4441,50.496,50.3748,50.4614,259948.0
2018-07-03 10:30:00,58.26,58.35,58.06,58.1,301165.0,50.4614,50.5394,50.2882,50.3228,301165.0
2018-07-03 11:00:00,58.1,58.17,58.01,58.1,296911.0,50.3228,50.3834,50.2449,50.3228,296911.0
2018-07-03 11:30:00,58.09,58.18,58.03,58.11,254763.0,50.3142,50.3921,50.2622,50.3315,254763.0
2018-07-03 12:00:00,58.11,58.12,57.89,57.89,334613.0,50.3315,50.3401,50.1409,50.1409,334613.0
2018-07-03 12:30:00,57.89,57.9,57.53,57.67,1060294.0,50.1409,50.1496,49.8291,49.9504,1060294.0
2018-07-05 09:30:00,58.06,58.13,57.77,57.79,564522.0,50.2882,50.3488,50.037,50.0543,564522.0
2018-07-05 10:00:00,57.79,57.93,57.77,57.89,248679.0,50.0543,50.1756,50.037,50.1409,248679.0
2018-07-05 10:30:00,57.9,57.9,57.65,57.66,258528.0,50.1496,50.1496,49.9331,49.9417,258528.0
2018-07-05 11:00:00,57.65,57.9,57.61,57.83,467881.0,49.9331,50.1496,49.8984,50.089,467881.0
2018-07-05 11:30:00,57.82,58.0,57.82,57.95,145522.0,50.0803,50.2362,50.0803,50.1929,145522.0
2018-07-05 12:00:00,57.95,58.07,57.94,58.01,224960.0,50.1929,50.2968,50.1842,50.2449,224960.0
2018-07-05 12:30:00,58.01,58.06,57.98,58.05,158686.0,50.2449,50.2882,50.2189,50.2795,158686.0
2018-07-05 13:00:00,58.06,58.15,58.06,58.12,333480.0,50.2882,50.3661,50.2882,50.3401,333480.0
2018-07-05 13:30:00,58.13,58.14,58.07,58.1,111075.0,50.3488,50.3575,50.2968,50.3228,111075.0
2018-07-05 14:00:00,58.11,58.21,57.88,58.02,224511.0,50.3315,50.4181,50.1323,50.2535,224511.0
2018-07-05 14:30:00,58.01,58.05,57.96,58.0,165267.0,50.2449,50.2795,50.2016,50.2362,165267.0
2018-07-05 15:00:00,58.0,58.07,57.98,58.0,204290.0,50.2362,50.2968,50.2189,50.2362,204290.0
2018-07-05 15:30:00,58.0,58.19,57.97,58.17,2263431.0,50.2362,50.4008,50.2102,50.3834,2263431.0
2018-07-06 09:30:00,58.06,58.08,57.79,57.91,616057.0,50.2882,50.3055,50.0543,50.1583,616057.0
2018-07-06 10:00:00,57.9,58.09,57.88,58.08,346731.0,50.1496,50.3142,50.1323,50.3055,346731.0
2018-07-06 10:30:00,58.09,58.24,58.09,58.18,176993.0,50.3142,50.4441,50.3142,50.3921,176993.0
2018-07-06 11:00:00,58.19,58.42,58.18,58.42,303261.0,50.4008,50.6,50.3921,50.6,303261.0
2018-07-06 11:30:00,58.41,58.6,58.39,58.51,765806.0,50.5913,50.7559,50.574,50.6779,765806.0
2018-07-06 12:00:00,58.52,58.62,58.52,58.59,204117.0,50.6866,50.7732,50.6866,50.7472,204117.0
2018-07-06 12:30:00,58.58,58.6,58.53,58.56,128145.0,50.7386,50.7559,50.6953,50.7212,128145.0
2018-07-06 13:00:00,58.56,58.61,58.52,58.54,91954.0,50.7212,50.7646,50.6866,50.7039,91954.0
2018-07-06 13:30:00,58.54,58.56,58.49,58.52,92370.0,50.7039,50.7212,50.6606,50.6866,92370.0
2018-07-06 14:00:00,58.52,58.57,58.5,58.57,116538.0,50.6866,50.7299,50.6693,50.7299,116538.0
2018-07-06 14:30:00,58.57,58.57,58.5,58.55,153845.0,50.7299,50.7299,50.6693,50.7126,153845.0
2018-07-06 15:00:00,58.55,58.6,58.54,58.58,182791.0,50.7126,50.7559,50.7039,50.7386,182791.0
2018-07-06 15:30:00,58.58,58.58,58.38,58.44,1172586.0,50.7386,50.7386,50.5653,50.6173,1172586.0
2018-07-09 09:30:00,58.73,58.93,58.73,58.79,589445.0,50.8685,51.0417,50.8685,50.9205,589445.0
2018-07-09 10:00:00,58.8,58.83,58.68,58.75,370632.0,50.9291,50.9551,50.8252,50.8858,370632.0
2018-07-09 10:30:00,58.76,58.93,58.74,58.9,205519.0,50.8945,51.0417,50.8771,51.0157,205519.0
2018-07-09 11:00:00,58.89,58.91,58.78,58.78,160716.0,51.0071,51.0244,50.9118,50.9118,160716.0
2018-07-09 11:30:00,58.78,58.85,58.75,58.85,215968.0,50.9118,50.9724,50.8858,50.9724,215968.0
2018-07-09 12:00:00,58.84,59.0,58.83,58.91,173148.0,50.9638,51.1023,50.9551,51.0244,173148.0
2018-07-09 12:30:00,58.91,58.94,58.86,58.86,187646.0,51.0244,51.0504,50.9811,50.9811,187646.0
2018-07-09 13:00:00,58.86,58.89,58.8,58.82,173049.0,50.9811,51.0071,50.9291,50.9464,173049.0
2018-07-09 13:30:00,58.83,58.87,58.79,58.87,215974.0,50.9551,50.9897,50.9205,50.9897,215974.0
2018-07-09 14:00:00,58.87,58.97,58.86,58.94,180329.0,50.9897,51.0764,50.9811,51.0504,180329.0
2018-07-09 14:30:00,58.94,58.96,58.9,58.94,301121.0,51.0504,51.0677,51.0157,51.0504,301121.0
2018-07-09 15:00:00,58.94,59.0,58.9,58.95,309849.0,51.0504,51.1023,51.0157,51.059,309849.0
2018-07-09 15:30:00,58.96,59.0,58.91,58.99,800064.0,51.0677,51.1023,51.0244,51.0937,800064.0
2018-07-10 09:30:00,58.95,59.31,58.95,59.29,516938.0,51.059,51.3709,51.059,51.3535,516938.0
2018-07-10 10:00:00,59.29,59.48,59.29,59.37,372587.0,51.3535,51.5181,51.3535,51.4228,372587.0
2018-07-10 10:30:00,59.36,59.44,59.31,59.33,435117.0,51.4142,51.4834,51.3709,51.3882,435117.0
2018-07-10 11:00:00,59.34,59.36,59.17,59.19,321429.0,51.3968,51.4142,51.2496,51.2669,321429.0
2018-07-10 11:30:00,59.19,59.25,59.15,59.25,110731.0,51.2669,51.3189,51.2323,51.3189,110731.0
2018-07-10 12:00:00,59.25,59.27,59.17,59.26,159339.0,51.3189,51.3362,51.2496,51.3275,159339.0
2018-07-10 12:30:00,59.27,59.34,59.22,59.28,109377.0,51.3362,51.3968,51.2929,51.3449,109377.0
2018-07-10 13:00:00,59.28,59.29,59.2,59.21,221626.0,51.3449,51.3535,51.2756,51.2842,221626.0
2018-07-10 13:30:00,59.21,59.21,59.1,59.19,294169.0,51.2842,51.2842,51.189,51.2669,294169.0
2018-07-10 14:00:00,59.19,59.28,59.19,59.26,133881.0,51.2669,51.3449,51.2669,51.3275,133881.0
2018-07-10 14:30:00,59.26,59.37,59.24,59.37,141065.0,51.3275,51.4228,51.3102,51.4228,141065.0
2018-07-10 15:00:00,59.37,59.42,59.32,59.39,155242.0,51.4228,51.4661,51.3795,51.4401,155242.0
2018-07-10 15:30:00,59.39,59.5,59.37,59.46,1068960.0,51.4401,51.5354,51.4228,51.5008,1068960.0
2018-07-11 09:30:00,58.85,59.02,58.59,58.72,912810.0,50.9724,51.1197,50.7472,50.8598,912810.0
2018-07-11 10:00:00,58.72,58.87,58.7,58.79,416038.0,50.8598,50.9897,50.8425,50.9205,416038.0
2018-07-11 10:30:00,58.79,58.91,58.54,58.65,716519.0,50.9205,51.0244,50.7039,50.7992,716519.0
2018-07-11 11:00:00,58.66,58.7,58.44,58.45,548286.0,50.8079,50.8425,50.6173,50.626,548286.0
2018-07-11 11:30:00,58.45,58.51,58.33,58.34,406609.0,50.626,50.6779,50.522,50.5307,406609.0
2018-07-11 12:00:00,58.35,58.53,58.31,58.44,1120259.0,50.5394,50.6953,50.5047,50.6173,1120259.0
2018-07-11 12:30:00,58.44,58.55,58.32,58.36,358655.0,50.6173,50.7126,50.5134,50.548,358655.0
2018-07-11 13:00:00,58.36,58.45,58.27,58.43,299371.0,50.548,50.626,50.4701,50.6086,299371.0
2018-07-11 13:30:00,58.43,58.5,58.27,58.3,252052.0,50.6086,50.6693,50.4701,50.496,252052.0
2018-07-11 14:00:00,58.31,58.38,58.21,58.37,262123.0,50.5047,50.5653,50.4181,50.5567,262123.0
2018-07-11 14:30:00,58.38,58.47,58.38,58.43,254455.0,50.5653,50.6433,50.5653,50.6086,254455.0
2018-07-11 15:00:00,58.43,58.5,58.35,58.37,472708.0,50.6086,50.6693,50.5394,50.5567,472708.0
2018-07-11 15:30:00,58.37,58.6,58.36,58.47,2647997.0,50.5567,50.7559,50.548,50.6433,2647997.0
2018-07-12 09:30:00,58.83,58.88,58.37,58.54,799115.0,50.9551,50.9984,50.5567,50.7039,799115.0
2018-07-12 10:00:00,58.55,58.75,58.54,58.75,304860.0,50.7126,50.8858,50.7039,50.8858,304860.0
2018-07-12 10:30:00,58.75,58.77,58.44,58.51,375425.0,50.8858,50.9031,50.6173,50.6779,375425.0
2018-07-12 11:00:00,58.51,58.65,58.51,58.65,258310.0,50.6779,50.7992,50.6779,50.7992,258310.0
2018-07-12 11:30:00,58.65,58.71,58.59,58.7,194684.0,50.7992,50.8512,50.7472,50.8425,194684.0
2018-07-12 12:00:00,58.71,58.74,58.62,58.68,369355.0,50.8512,50.8771,50.7732,50.8252,369355.0
2018-07-12 12:30:00,58.68,58.72,58.57,58.64,553396.0,50.8252,50.8598,50.7299,50.7905,553396.0
2018-07-12 13:00:00,58.65,58.67,58.49,58.57,594547.0,50.7992,50.8165,50.6606,50.7299,594547.0
2018-07-12 13:30:00,58.58,58.6,58.49,58.51,430420.0,50.7386,50.7559,50.6606,50.6779,430420.0
2018-07-12 14:00:00,58.51,58.61,58.51,58.59,238846.0,50.6779,50.7646,50.6779,50.7472,238846.0
2018-07-12 14:30:00,58.58,58.6,58.53,58.57,313627.0,50.7386,50.7559,50.6953,50.7299,313627.0
2018-07-12 15:00:00,58.57,58.64,58.5,58.62,296565.0,50.7299,50.7905,50.6693,50.7732,296565.0
2018-07-12 15:30:00,58.62,58.65,58.52,58.61,1353274.0,50.7732,50.7992,50.6866,50.7646,1353274.0
2018-07-13 09:30:00,58.51,58.76,58.42,58.63,457483.0,50.6779,50.8945,50.6,50.7819,457483.0
2018-07-13 10:00:00,58.62,58.71,58.53,58.53,461734.0,50.7732,50.8512,50.6953,50.6953,461734.0
2018-07-13 10:30:00,58.53,58.77,58.53,58.74,369725.0,50.6953,50.9031,50.6953,50.8771,369725.0
2018-07-13 11:00:00,58.74,58.79,58.63,58.75,157683.0,50.8771,50.9205,50.7819,50.8858,157683.0
2018-07-13 11:30:00,58.76,58.79,58.63,58.67,356966.0,50.8945,50.9205,50.7819,50.8165,356966.0
2018-07-13 12:00:00,58.68,58.72,58.63,58.66,106691.0,50.8252,50.8598,50.7819,50.8079,106691.0
2018-07-13 12:30:00,58.66,58.67,58.61,58.67,75000.0,50.8079,50.8165,50.7646,50.8165,75000.0
2018-07-13 13:00:00,58.68,58.71,58.62,58.71,101430.0,50.8252,50.8512,50.7732,50.8512,101430.0
2018-07-13 13:30:00,58.7,58.71,58.6,58.67,91812.0,50.8425,50.8512,50.7559,50.8165,91812.0
2018-07-13 14:00:00,58.67,58.69,58.58,58.61,101989.0,50.8165,50.8338,50.7386,50.7646,101989.0
2018-07-13 14:30:00,58.6,58.66,58.57,58.62,95039.0,50.7559,50.8079,50.7299,50.7732,95039.0
2018-07-13 15:00:00,58.62,58.66,58.58,58.59,212015.0,50.7732,50.8079,50.7386,50.7472,212015.0
2018-07-13 15:30:00,58.59,58.62,58.53,58.59,734422.0,50.7472,50.7732,50.6953,50.7472,734422.0
2018-07-16 09:30:00,58.61,58.73,58.39,58.48,442189.0,50.7646,50.8685,50.574,50.652,442189.0
2018-07-16 10:00:00,58.49,58.51,58.32,58.33,205229.0,50.6606,50.6779,50.5134,50.522,205229.0
2018-07-16 10:30:00,58.34,58.37,58.12,58.14,547076.0,50.5307,50.5567,50.3401,50.3575,547076.0
2018-07-16 11:00:00,58.14,58.34,58.1,58.32,291514.0,50.3575,50.5307,50.3228,50.5134,291514.0
2018-07-16 11:30:00,58.33,58.33,58.17,58.24,203154.0,50.522,50.522,50.3834,50.4441,203154.0
2018-07-16 12:00:00,58.23,58.35,58.2,58.32,147425.0,50.4354,50.5394,50.4094,50.5134,147425.0
2018-07-16 12:30:00,58.32,58.34,58.26,58.33,373638.0,50.5134,50.5307,50.4614,50.522,373638.0
2018-07-16 13:00:00,58.33,58.33,58.22,58.23,275880.0,50.522,50.522,50.4268,50.4354,275880.0
2018-07-16 13:30:00,58.22,58.25,58.16,58.18,197988.0,50.4268,50.4527,50.3748,50.3921,197988.0
2018-07-16 14:00:00,58.18,58.19,58.1,58.11,169343.0,50.3921,50.4008,50.3228,50.3315,169343.0
2018-07-16 14:30:00,58.1,58.1,57.98,58.03,314693.0,50.3228,50.3228,50.2189,50.2622,314693.0
2018-07-16 15:00:00,58.03,58.09,58.0,58.08,459983.0,50.2622,50.3142,50.2362,50.3055,459983.0
2018-07-16 15:30:00,58.08,58.16,58.05,58.12,676497.0,50.3055,50.3748,50.2795,50.3401,676497.0
2018-07-17 09:30:00,58.16,58.24,57.94,58.17,908277.0,50.3748,50.4441,50.1842,50.3834,908277.0
2018-07-17 10:00:00,58.18,58.4,58.18,58.35,435696.0,50.3921,50.5827,50.3921,50.5394,435696.0
2018-07-17 10:30:00,58.35,58.52,58.34,58.5,998230.0,50.5394,50.6866,50.5307,50.6693,998230.0
2018-07-17 11:00:00,58.5,58.64,58.49,58.61,363451.0,50.6693,50.7905,50.6606,50.7646,363451.0
2018-07-17 11:30:00,58.6,58.7,58.54,58.69,201457.0,50.7559,50.8425,50.7039,50.8338,201457.0
2018-07-17 12:00:00,58.69,58.77,58.61,58.73,208708.0,50.8338,50.9031,50.7646,50.8685,208708.0
2018-07-17 12:30:00,58.73,58.87,58.69,58.83,280859.0,50.8685,50.9897,50.8338,50.9551,280859.0
2018-07-17 13:00:00,58.84,59.07,58.83,58.98,1058388.0,50.9638,51.163,50.9551,51.085,1058388.0
2018-07-17 13:30:00,58.98,59.01,58.94,58.97,224972.0,51.085,51.111,51.0504,51.0764,224972.0
2018-07-17 14:00:00,58.97,58.99,58.88,58.94,587490.0,51.0764,51.0937,50.9984,51.0504,587490.0
2018-07-17 14:30:00,58.93,58.97,58.86,58.87,284093.0,51.0417,51.0764,50.9811,50.9897,284093.0
2018-07-17 15:00:00,58.87,59.0,58.84,58.96,425032.0,50.9897,51.1023,50.9638,51.0677,425032.0
2018-07-17 15:30:00,58.96,59.03,58.87,58.89,1269325.0,51.0677,51.1283,50.9897,51.0071,1269325.0
2018-07-18 09:30:00,58.8,59.07,58.8,59.0,679008.0,50.9291,51.163,50.9291,51.1023,679008.0
2018-07-18 10:00:00,58.99,59.06,58.84,58.86,463565.0,51.0937,51.1543,50.9638,50.9811,463565.0
2018-07-18 10:30:00,58.86,58.92,58.78,58.91,270536.0,50.9811,51.0331,50.9118,51.0244,270536.0
2018-07-18 11:00:00,58.91,58.96,58.86,58.93,427509.0,51.0244,51.0677,50.9811,51.0417,427509.0
2018-07-18 11:30:00,58.93,59.11,58.89,59.08,413479.0,51.0417,51.1976,51.0071,51.1716,413479.0
2018-07-18 12:00:00,59.08,59.11,59.02,59.11,405009.0,51.1716,51.1976,51.1197,51.1976,405009.0
2018-07-18 12:30:00,59.1,59.14,59.04,59.05,352886.0,51.189,51.2236,51.137,51.1457,352886.0
2018-07-18 13:00:00,59.05,59.06,58.94,58.94,107577.0,51.1457,51.1543,51.0504,51.0504,107577.0
2018-07-18 13:30:00,58.94,58.97,58.88,58.9,118447.0,51.0504,51.0764,50.9984,51.0157,118447.0
2018-07-18 14:00:00,58.9,58.97,58.86,58.95,103474.0,51.0157,51.0764,50.9811,51.059,103474.0
2018-07-18 14:30:00,58.95,58.96,58.88,58.91,163995.0,51.059,51.0677,50.9984,51.0244,163995.0
2018-07-18 15:00:00,58.91,58.91,58.83,58.86,198224.0,51.0244,51.0244,50.9551,50.9811,198224.0
2018-07-18 15:30:00,58.87,58.96,58.84,58.91,1057138.0,50.9897,51.0677,50.9638,51.0244,1057138.0
2018-07-19 09:30:00,58.53,58.6,58.12,58.16,1042963.0,50.6953,50.7559,50.3401,50.3748,1042963.0
2018-07-19 10:00:00,58.16,58.38,58.15,58.3,797852.0,50.3748,50.5653,50.3661,50.496,797852.0
2018-07-19 10:30:00,58.3,58.41,58.28,58.36,564949.0,50.496,50.5913,50.4787,50.548,564949.0
2018-07-19 11:00:00,58.37,58.41,58.3,58.37,260242.0,50.5567,50.5913,50.496,50.5567,260242.0
2018-07-19 11:30:00,58.37,58.48,58.35,58.4,300303.0,50.5567,50.652,50.5394,50.5827,300303.0
2018-07-19 12:00:00,58.4,58.48,58.39,58.44,1020686.0,50.5827,50.652,50.574,50.6173,1020686.0
2018-07-19 12:30:00,58.44,58.46,58.34,58.35,138458.0,50.6173,50.6346,50.5307,50.5394,138458.0
2018-07-19 13:00:00,58.34,58.49,58.32,58.48,511110.0,50.5307,50.6606,50.5134,50.652,511110.0
2018-07-19 13:30:00,58.48,58.55,58.44,58.51,154444.0,50.652,50.7126,50.6173,50.6779,154444.0
2018-07-19 14:00:00,58.51,58.58,58.49,58.55,210563.0,50.6779,50.7386,50.6606,50.7126,210563.0
2018-07-19 14:30:00,58.55,58.56,58.46,58.48,278642.0,50.7126,50.7212,50.6346,50.652,278642.0
2018-07-19 15:00:00,58.48,58.52,58.45,58.52,192389.0,50.652,50.6866,50.626,50.6866,192389.0
2018-07-19 15:30:00,58.52,58.56,58.48,58.52,660000.0,50.6866,50.7212,50.652,50.6866,660000.0
2018-07-20 09:30:00,58.29,58.33,58.02,58.33,1518015.0,50.4874,50.522,50.2535,50.522,1518015.0
2018-07-20 10:00:00,58.33,58.38,58.26,58.35,282923.0,50.522,50.5653,50.4614,50.5394,282923.0
2018-07-20 10:30:00,58.36,58.44,58.32,58.36,580820.0,50.548,50.6173,50.5134,50.548,580820.0
2018-07-20 11:00:00,58.37,58.41,58.31,58.4,300047.0,50.5567,50.5913,50.5047,50.5827,300047.0
2018-07-20 11:30:00,58.4,58.48,58.39,58.43,241798.0,50.5827,50.652,50.574,50.6086,241798.0
2018-07-20 12:00:00,58.44,58.49,58.41,58.47,175574.0,50.6173,50.6606,50.5913,50.6433,175574.0
2018-07-20 12:30:00,58.46,58.5,58.4,58.41,901356.0,50.6346,50.6693,50.5827,50.5913,901356.0
2018-07-20 13:00:00,58.4,58.44,58.35,58.37,195629.0,50.5827,50.6173,50.5394,50.5567,195629.0
2018-07-20 13:30:00,58.36,58.42,58.35,58.42,277247.0,50.548,50.6,50.5394,50.6,277247.0
2018-07-20 14:00:00,58.41,58.45,58.39,58.44,403777.0,50.5913,50.626,50.574,50.6173,403777.0
2018-07-20 14:30:00,58.43,58.45,58.34,58.41,275583.0,50.6086,50.626,50.5307,50.5913,275583.0
2018-07-20 15:00:00,58.4,58.43,58.33,58.39,384387.0,50.5827,50.6086,50.522,50.574,384387.0
2018-07-20 15:30:00,58.39,58.41,58.27,58.3,1537455.0,50.574,50.5913,50.4701,50.496,1537455.0
2018-07-23 09:30:00,58.27,58.29,58.1,58.23,376763.0,50.4701,50.4874,50.3228,50.4354,376763.0
2018-07-23 10:00:00,58.23,58.28,57.93,57.95,303316.0,50.4354,50.4787,50.1756,50.1929,303316.0
2018-07-23 10:30:00,57.95,58.08,57.92,57.97,883253.0,50.1929,50.3055,50.1669,50.2102,883253.0
2018-07-23 11:00:00,57.97,58.02,57.95,57.97,222732.0,50.2102,50.2535,50.1929,50.2102,222732.0
2018-07-23 11:30:00,57.96,58.05,57.95,58.03,132898.0,50.2016,50.2795,50.1929,50.2622,132898.0
2018-07-23 12:00:00,58.03,58.06,57.98,58.03,126156.0,50.2622,50.2882,50.2189,50.2622,126156.0
2018-07-23 12:30:00,58.03,58.08,58.01,58.06,70900.0,50.2622,50.3055,50.2449,50.2882,70900.0
2018-07-23 13:00:00,58.06,58.1,58.02,58.04,117218.0,50.2882,50.3228,50.2535,50.2709,117218.0
2018-07-23 13:30:00,58.04,58.09,58.04,58.08,101447.0,50.2709,50.3142,50.2709,50.3055,101447.0
2018-07-23 14:00:00,58.08,58.12,58.06,58.1,98819.0,50.3055,50.3401,50.2882,50.3228,98819.0
2018-07-23 14:30:00,58.1,58.11,58.05,58.08,96551.0,50.3228,50.3315,50.2795,50.3055,96551.0
2018-07-23 15:00:00,58.08,58.09,58.02,58.04,261200.0,50.3055,50.3142,50.2535,50.2709,261200.0
2018-07-23 15:30:00,58.04,58.04,57.95,57.99,928704.0,50.2709,50.2709,50.1929,50.2275,928704.0
2018-07-24 09:30:00,58.38,58.8,58.38,58.63,728411.0,50.5653,50.9291,50.5653,50.7819,728411.0
2018-07-24 10:00:00,58.63,58.8,58.58,58.74,506324.0,50.7819,50.9291,50.7386,50.8771,506324.0
2018-07-24 10:30:00,58.73,58.91,58.7,58.91,494436.0,50.8685,51.0244,50.8425,51.0244,494436.0
2018-07-24 11:00:00,58.91,58.93,58.74,58.91,599829.0,51.0244,51.0417,50.8771,51.0244,599829.0
2018-07-24 11:30:00,58.91,58.96,58.86,58.93,538065.0,51.0244,51.0677,50.9811,51.0417,538065.0
2018-07-24 12:00:00,58.94,59.05,58.92,58.98,537804.0,51.0504,51.1457,51.0331,51.085,537804.0
2018-07-24 12:30:00,58.98,59.01,58.81,58.83,284066.0,51.085,51.111,50.9378,50.9551,284066.0
2018-07-24 13:00:00,58.83,58.87,58.7,58.78,371717.0,50.9551,50.9897,50.8425,50.9118,371717.0
2018-07-24 13:30:00,58.78,58.79,58.66,58.76,212185.0,50.9118,50.9205,50.8079,50.8945,212185.0
2018-07-24 14:00:00,58.75,58.76,58.65,58.7,315837.0,50.8858,50.8945,50.7992,50.8425,315837.0
2018-07-24 14:30:00,58.7,58.75,58.68,58.7,226432.0,50.8425,50.8858,50.8252,50.8425,226432.0
2018-07-24 15:00:00,58.7,58.74,58.65,58.7,454305.0,50.8425,50.8771,50.7992,50.8425,454305.0
2018-07-24 15:30:00,58.7,58.76,58.64,58.74,887181.0,50.8425,50.8945,50.7905,50.8771,887181.0
2018-07-25 09:30:00,58.75,58.84,58.69,58.75,352911.0,50.8858,50.9638,50.8338,50.8858,352911.0
2018-07-25 10:00:00,58.76,58.82,58.6,58.65,253141.0,50.8945,50.9464,50.7559,50.7992,253141.0
2018-07-25 10:30:00,58.66,58.75,58.45,58.47,359593.0,50.8079,50.8858,50.626,50.6433,359593.0
2018-07-25 11:00:00,58.47,58.5,58.33,58.44,221331.0,50.6433,50.6693,50.522,50.6173,221331.0
2018-07-25 11:30:00,58.44,58.58,58.43,58.54,232735.0,50.6173,50.7386,50.6086,50.7039,232735.0
2018-07-25 12:00:00,58.53,58.59,58.39,58.58,98999.0,50.6953,50.7472,50.574,50.7386,98999.0
2018-07-25 12:30:00,58.59,58.63,58.56,58.62,115098.0,50.7472,50.7819,50.7212,50.7732,115098.0
2018-07-25 13:00:00,58.63,58.64,58.57,58.57,67946.0,50.7819,50.7905,50.7299,50.7299,67946.0
2018-07-25 13:30:00,58.58,58.7,58.57,58.65,167069.0,50.7386,50.8425,50.7299,50.7992,167069.0
2018-07-25 14:00:00,58.66,58.79,58.64,58.78,152018.0,50.8079,50.9205,50.7905,50.9118,152018.0
2018-07-25 14:30:00,58.78,58.88,58.78,58.82,198320.0,50.9118,50.9984,50.9118,50.9464,198320.0
2018-07-25 15:00:00,58.82,58.87,58.79,58.83,224415.0,50.9464,50.9897,50.9205,50.9551,224415.0
2018-07-25 15:30:00,58.83,59.26,58.79,59.18,1826182.0,50.9551,51.3275,50.9205,51.2583,1826182.0
2018-07-26 09:30:00,59.17,59.27,58.98,59.17,917658.0,51.2496,51.3362,51.085,51.2496,917658.0
2018-07-26 10:00:00,59.18,59.2,59.07,59.08,721400.0,51.2583,51.2756,51.163,51.1716,721400.0
2018-07-26 10:30:00,59.08,59.3,59.07,59.19,368331.0,51.1716,51.3622,51.163,51.2669,368331.0
2018-07-26 11:00:00,59.19,59.3,59.18,59.29,305976.0,51.2669,51.3622,51.2583,51.3535,305976.0
2018-07-26 11:30:00,59.29,59.46,59.27,59.4,351260.0,51.3535,51.5008,51.3362,51.4488,351260.0
2018-07-26 12:00:00,59.4,59.47,59.32,59.34,207736.0,51.4488,51.5094,51.3795,51.3968,207736.0
2018-07-26 12:30:00,59.34,59.4,59.3,59.33,103423.0,51.3968,51.4488,51.3622,51.3882,103423.0
2018-07-26 13:00:00,59.33,59.46,59.31,59.44,144298.0,51.3882,51.5008,51.3709,51.4834,144298.0
2018-07-26 13:30:00,59.44,59.48,59.39,59.45,243211.0,51.4834,51.5181,51.4401,51.4921,243211.0
2018-07-26 14:00:00,59.46,59.56,59.43,59.55,234958.0,51.5008,51.5874,51.4748,51.5787,234958.0
2018-07-26 14:30:00,59.54,59.63,59.53,59.57,289005.0,51.5701,51.648,51.5614,51.596,289005.0
2018-07-26 15:00:00,59.58,59.58,59.39,59.44,499941.0,51.6047,51.6047,51.4401,51.4834,499941.0
2018-07-26 15:30:00,59.44,59.56,59.42,59.51,724118.0,51.4834,51.5874,51.4661,51.5441,724118.0
2018-07-27 09:30:00,59.7,59.75,59.16,59.55,738336.0,51.7086,51.752,51.2409,51.5787,738336.0
2018-07-27 10:00:00,59.56,59.65,59.48,59.52,357875.0,51.5874,51.6653,51.5181,51.5527,357875.0
2018-07-27 10:30:00,59.51,59.71,59.51,59.63,277150.0,51.5441,51.7173,51.5441,51.648,277150.0
2018-07-27 11:00:00,59.62,59.64,59.46,59.48,186562.0,51.6394,51.6567,51.5008,51.5181,186562.0
2018-07-27 11:30:00,59.48,59.58,59.47,59.48,147555.0,51.5181,51.6047,51.5094,51.5181,147555.0
2018-07-27 12:00:00,59.48,59.49,59.4,59.47,209017.0,51.5181,51.5268,51.4488,51.5094,209017.0
2018-07-27 12:30:00,59.47,59.47,59.22,59.23,1126886.0,51.5094,51.5094,51.2929,51.3016,1126886.0
2018-07-27 13:00:00,59.22,59.31,59.15,59.31,335375.0,51.2929,51.3709,51.2323,51.3709,335375.0
2018-07-27 13:30:00,59.31,59.35,59.2,59.32,246505.0,51.3709,51.4055,51.2756,51.3795,246505.0
2018-07-27 14:00:00,59.32,59.35,59.2,59.22,182691.0,51.3795,51.4055,51.2756,51.2929,182691.0
2018-07-27 14:30:00,59.22,59.31,59.19,59.26,304919.0,51.2929,51.3709,51.2669,51.3275,304919.0
2018-07-27 15:00:00,59.27,59.39,59.26,59.26,300828.0,51.3362,51.4401,51.3275,51.3275,300828.0
2018-07-27 15:30:00,59.26,59.33,59.23,59.3,800265.0,51.3275,51.3882,51.3016,51.3622,800265.0
2018-07-30 09:30:00,59.36,59.73,59.33,59.65,611748.0,51.4142,51.7346,51.3882,51.6653,611748.0
2018-07-30 10:00:00,59.65,59.66,59.5,59.64,256472.0,51.6653,51.674,51.5354,51.6567,256472.0
2018-07-30 10:30:00,59.65,59.67,59.47,59.54,145311.0,51.6653,51.6827,51.5094,51.5701,145311.0
2018-07-30 11:00:00,59.54,59.54,59.44,59.5,184077.0,51.5701,51.5701,51.4834,51.5354,184077.0
2018-07-30 11:30:00,59.51,59.52,59.38,59.45,97875.0,51.5441,51.5527,51.4315,51.4921,97875.0
2018-07-30 12:00:00,59.45,59.45,59.34,59.4,141731.0,51.4921,51.4921,51.3968,51.4488,141731.0
2018-07-30 12:30:00,59.39,59.44,59.35,59.41,133726.0,51.4401,51.4834,51.4055,51.4575,133726.0
2018-07-30 13:00:00,59.41,59.49,59.33,59.48,138540.0,51.4575,51.5268,51.3882,51.5181,138540.0
2018-07-30 13:30:00,59.48,59.53,59.45,59.51,146096.0,51.5181,51.5614,51.4921,51.5441,146096.0
2018-07-30 14:00:00,59.51,59.53,59.45,59.47,144637.0,51.5441,51.5614,51.4921,51.5094,144637.0
2018-07-30 14:30:00,59.47,59.48,59.34,59.35,204237.0,51.5094,51.5181,51.3968,51.4055,204237.0
2018-07-30 15:00:00,59.35,59.39,59.25,59.26,332761.0,51.4055,51.4401,51.3189,51.3275,332761.0
2018-07-30 15:30:00,59.25,59.28,59.09,59.18,715496.0,51.3189,51.3449,51.1803,51.2583,715496.0
2018-07-31 09:30:00,59.32,59.53,59.29,59.37,886107.0,51.3795,51.5614,51.3535,51.4228,886107.0
2018-07-31 10:00:00,59.37,59.53,59.34,59.42,346306.0,51.4228,51.5614,51.3968,51.4661,346306.0
2018-07-31 10:30:00,59.43,59.51,59.37,59.39,216174.0,51.4748,51.5441,51.4228,51.4401,216174.0
2018-07-31 11:00:00,59.39,59.47,59.38,59.45,179238.0,51.4401,51.5094,51.4315,51.4921,179238.0
2018-07-31 11:30:00,59.46,59.67,59.46,59.63,356510.0,51.5008,51.6827,51.5008,51.648,356510.0
2018-07-31 12:00:00,59.63,59.74,59.61,59.7,145914.0,51.648,51.7433,51.6307,51.7086,145914.0
2018-07-31 12:30:00,59.71,59.81,59.7,59.78,88341.0,51.7173,51.8039,51.7086,51.7779,88341.0
2018-07-31 13:00:00,59.79,59.89,59.78,59.84,265697.0,51.7866,51.8732,51.7779,51.8299,265697.0
2018-07-31 13:30:00,59.84,59.85,59.74,59.77,143096.0,51.8299,51.8386,51.7433,51.7693,143096.0
2018-07-31 14:00:00,59.77,59.81,59.65,59.67,326982.0,51.7693,51.8039,51.6653,51.6827,326982.0
2018-07-31 14:30:00,59.66,59.76,59.66,59.74,230306.0,51.674,51.7606,51.674,51.7433,230306.0
2018-07-31 15:00:00,59.73,59.74,59.65,59.68,596342.0,51.7346,51.7433,51.6653,51.6913,596342.0
2018-07-31 15:30:00,59.68,59.76,59.62,59.7,1040573.0,51.6913,51.7606,51.6394,51.7086,1040573.0
2018-08-01 09:30:00,59.6,59.69,59.15,59.65,862659.0,51.622,51.7,51.2323,51.6653,862659.0
2018-08-01 10:00:00,59.65,59.72,59.59,59.68,365958.0,51.6653,51.726,51.6134,51.6913,365958.0
2018-08-01 10:30:00,59.67,59.73,59.6,59.61,281551.0,51.6827,51.7346,51.622,51.6307,281551.0
2018-08-01 11:00:00,59.62,59.62,59.42,59.45,255650.0,51.6394,51.6394,51.4661,51.4921,255650.0
2018-08-01 11:30:00,59.45,59.46,59.22,59.25,277210.0,51.4921,51.5008,51.2929,51.3189,277210.0
2018-08-01 12:00:00,59.24,59.24,59.12,59.14,777057.0,51.3102,51.3102,51.2063,51.2236,777057.0
2018-08-01 12:30:00,59.13,59.18,59.08,59.15,202721.0,51.2149,51.2583,51.1716,51.2323,202721.0
2018-08-01 13:00:00,59.14,59.19,59.12,59.14,193748.0,51.2236,51.2669,51.2063,51.2236,193748.0
2018-08-01 13:30:00,59.14,59.17,59.03,59.06,340189.0,51.2236,51.2496,51.1283,51.1543,340189.0
2018-08-01 14:00:00,59.06,59.13,59.01,59.12,324547.0,51.1543,51.2149,51.111,51.2063,324547.0
2018-08-01 14:30:00,59.11,59.22,59.07,59.22,688696.0,51.1976,51.2929,51.163,51.2929,688696.0
2018-08-01 15:00:00,59.21,59.22,59.13,59.16,282396.0,51.2842,51.2929,51.2149,51.2409,282396.0
2018-08-01 15:30:00,59.16,59.21,59.11,59.13,793097.0,51.2409,51.2842,51.1976,51.2149,793097.0
2018-08-02 09:30:00,58.63,58.66,58.06,58.29,1851554.0,50.7819,50.8079,50.2882,50.4874,1851554.0
2018-08-02 10:00:00,58.3,58.64,58.16,58.57,1327770.0,50.496,50.7905,50.3748,50.7299,1327770.0
2018-08-02 10:30:00,58.56,58.68,58.36,58.45,1186302.0,50.7212,50.8252,50.548,50.626,1186302.0
2018-08-02 11:00:00,58.46,58.49,58.32,58.37,596945.0,50.6346,50.6606,50.5134,50.5567,596945.0
2018-08-02 11:30:00,58.37,58.43,58.28,58.36,884389.0,50.5567,50.6086,50.4787,50.548,884389.0
2018-08-02 12:00:00,58.36,58.56,58.27,58.54,360057.0,50.548,50.7212,50.4701,50.7039,360057.0
2018-08-02 12:30:00,58.53,58.69,58.5,58.57,316917.0,50.6953,50.8338,50.6693,50.7299,316917.0
2018-08-02 13:00:00,58.57,58.66,58.51,58.64,220014.0,50.7299,50.8079,50.6779,50.7905,220014.0
2018-08-02 13:30:00,58.63,58.76,58.63,58.72,128101.0,50.7819,50.8945,50.7819,50.8598,128101.0
2018-08-02 14:00:00,58.72,58.75,58.6,58.63,129718.0,50.8598,50.8858,50.7559,50.7819,129718.0
2018-08-02 14:30:00,58.63,58.71,58.59,58.69,212915.0,50.7819,50.8512,50.7472,50.8338,212915.0
2018-08-02 15:00:00,58.69,58.69,58.58,58.59,299938.0,50.8338,50.8338,50.7386,50.7472,299938.0
2018-08-02 15:30:00,58.59,58.75,58.59,58.71,1123391.0,50.7472,50.8858,50.7472,50.8512,1123391.0
2018-08-03 09:30:00,58.93,59.31,58.89,59.18,993986.0,51.0417,51.3709,51.0071,51.2583,993986.0
2018-08-03 10:00:00,59.19,59.26,59.09,59.24,682045.0,51.2669,51.3275,51.1803,51.3102,682045.0
2018-08-03 10:30:00,59.24,59.27,59.15,59.19,366667.0,51.3102,51.3362,51.2323,51.2669,366667.0
2018-08-03 11:00:00,59.19,59.27,59.15,59.17,191070.0,51.2669,51.3362,51.2323,51.2496,191070.0
2018-08-03 11:30:00,59.16,59.27,58.96,58.97,237079.0,51.2409,51.3362,51.0677,51.0764,237079.0
2018-08-03 12:00:00,58.95,59.14,58.95,59.11,255025.0,51.059,51.2236,51.059,51.1976,255025.0
2018-08-03 12:30:00,59.1,59.15,59.08,59.12,149051.0,51.189,51.2323,51.1716,51.2063,149051.0
2018-08-03 13:00:00,59.11,59.18,59.1,59.16,106819.0,51.1976,51.2583,51.189,51.2409,106819.0
2018-08-03 13:30:00,59.16,59.17,59.12,59.15,70300.0,51.2409,51.2496,51.2063,51.2323,70300.0
2018-08-03 14:00:00,59.15,59.19,59.11,59.14,270664.0,51.2323,51.2669,51.1976,51.2236,270664.0
2018-08-03 14:30:00,59.14,59.21,59.13,59.19,116116.0,51.2236,51.2842,51.2149,51.2669,116116.0
2018-08-03 15:00:00,59.19,59.32,59.18,59.3,494617.0,51.2669,51.3795,51.2583,51.3622,494617.0
2018-08-03 15:30:00,59.3,59.3,59.26,59.28,689368.0,51.3622,51.3622,51.3275,51.3449,689368.0
2018-08-06 09:30:00,58.83,59.01,58.64,58.94,640398.0,50.9551,51.111,50.7905,51.0504,640398.0
2018-08-06 10:00:00,58.95,59.14,58.87,59.09,421844.0,51.059,51.2236,50.9897,51.1803,421844.0
2018-08-06 10:30:00,59.08,59.31,59.08,59.29,415295.0,51.1716,51.3709,51.1716,51.3535,415295.0
2018-08-06 11:00:00,59.3,59.43,59.29,59.4,403772.0,51.3622,51.4748,51.3535,51.4488,403772.0
2018-08-06 11:30:00,59.4,59.43,59.31,59.41,189800.0,51.4488,51.4748,51.3709,51.4575,189800.0
2018-08-06 12:00:00,59.41,59.5,59.39,59.44,336050.0,51.4575,51.5354,51.4401,51.4834,336050.0
2018-08-06 12:30:00,59.44,59.45,59.39,59.4,185250.0,51.4834,51.4921,51.4401,51.4488,185250.0
2018-08-06 13:00:00,59.39,59.47,59.35,59.36,294309.0,51.4401,51.5094,51.4055,51.4142,294309.0
2018-08-06 13:30:00,59.36,59.4,59.32,59.35,152851.0,51.4142,51.4488,51.3795,51.4055,152851.0
2018-08-06 14:00:00,59.35,59.42,59.31,59.41,137707.0,51.4055,51.4661,51.3709,51.4575,137707.0
2018-08-06 14:30:00,59.4,59.42,59.35,59.36,221011.0,51.4488,51.4661,51.4055,51.4142,221011.0
2018-08-06 15:00:00,59.36,59.38,59.34,59.37,234466.0,51.4142,51.4315,51.3968,51.4228,234466.0
2018-08-06 15:30:00,59.37,59.38,59.27,59.28,602811.0,51.4228,51.4315,51.3362,51.3449,602811.0
2018-08-07 09:30:00,59.44,59.82,59.44,59.7,645290.0,51.4834,51.8126,51.4834,51.7086,645290.0
2018-08-07 10:00:00,59.7,59.81,59.65,59.69,432318.0,51.7086,51.8039,51.6653,51.7,432318.0
2018-08-07 10:30:00,59.69,59.79,59.62,59.71,406941.0,51.7,51.7866,51.6394,51.7173,406941.0
2018-08-07 11:00:00,59.71,59.77,59.67,59.75,309167.0,51.7173,51.7693,51.6827,51.752,309167.0
2018-08-07 11:30:00,59.75,59.75,59.64,59.65,146228.0,51.752,51.752,51.6567,51.6653,146228.0
2018-08-07 12:00:00,59.65,59.69,59.63,59.64,249618.0,51.6653,51.7,51.648,51.6567,249618.0
2018-08-07 12:30:00,59.64,59.74,59.61,59.7,128803.0,51.6567,51.7433,51.6307,51.7086,128803.0
2018-08-07 13:00:00,59.7,59.73,59.65,59.68,135348.0,51.7086,51.7346,51.6653,51.6913,135348.0
2018-08-07 13:30:00,59.68,59.68,59.57,59.58,132029.0,51.6913,51.6913,51.596,51.6047,132029.0
2018-08-07 14:00:00,59.58,59.6,59.51,59.57,172849.0,51.6047,51.622,51.5441,51.596,172849.0
2018-08-07 14:30:00,59.57,59.58,59.52,59.55,307861.0,51.596,51.6047,51.5527,51.5787,307861.0
2018-08-07 15:00:00,59.55,59.57,59.51,59.53,371644.0,51.5787,51.596,51.5441,51.5614,371644.0
2018-08-07 15:30:00,59.53,59.53,59.4,59.45,939807.0,51.5614,51.5614,51.4488,51.4921,939807.0
2018-08-08 09:30:00,59.52,59.69,59.33,59.35,493203.0,51.5527,51.7,51.3882,51.4055,493203.0
2018-08-08 10:00:00,59.36,59.41,59.23,59.25,276319.0,51.4142,51.4575,51.3016,51.3189,276319.0
2018-08-08 10:30:00,59.25,59.38,59.18,59.37,216376.0,51.3189,51.4315,51.2583,51.4228,216376.0
2018-08-08 11:00:00,59.38,59.43,59.36,59.38,215211.0,51.4315,51.4748,51.4142,51.4315,215211.0
2018-08-08 11:30:00,59.38,59.41,59.32,59.38,160098.0,51.4315,51.4575,51.3795,51.4315,160098.0
2018-08-08 12:00:00,59.38,59.38,59.22,59.23,201279.0,51.4315,51.4315,51.2929,51.3016,201279.0
2018-08-08 12:30:00,59.24,59.31,59.22,59.29,814455.0,51.3102,51.3709,51.2929,51.3535,814455.0
2018-08-08 13:00:00,59.28,59.38,59.25,59.33,327853.0,51.3449,51.4315,51.3189,51.3882,327853.0
2018-08-08 13:30:00,59.33,59.39,59.31,59.38,146955.0,51.3882,51.4401,51.3709,51.4315,146955.0
2018-08-08 14:00:00,59.38,59.38,59.3,59.32,143665.0,51.4315,51.4315,51.3622,51.3795,143665.0
2018-08-08 14:30:00,59.33,59.37,59.32,59.35,142870.0,51.3882,51.4228,51.3795,51.4055,142870.0
2018-08-08 15:00:00,59.35,59.38,59.32,59.38,225708.0,51.4055,51.4315,51.3795,51.4315,225708.0
2018-08-08 15:30:00,59.38,59.41,59.25,59.25,2015264.0,51.4315,51.4575,51.3189,51.3189,2015264.0
2018-08-09 09:30:00,59.41,59.66,59.41,59.62,469393.0,51.4575,51.674,51.4575,51.6394,469393.0
2018-08-09 10:00:00,59.61,59.74,59.58,59.71,226046.0,51.6307,51.7433,51.6047,51.7173,226046.0
2018-08-09 10:30:00,59.71,59.87,59.7,59.83,692147.0,51.7173,51.8559,51.7086,51.8212,692147.0
2018-08-09 11:00:00,59.83,59.87,59.77,59.86,124363.0,51.8212,51.8559,51.7693,51.8472,124363.0
2018-08-09 11:30:00,59.86,59.86,59.69,59.78,157995.0,51.8472,51.8472,51.7,51.7779,157995.0
2018-08-09 12:00:00,59.78,59.81,59.74,59.77,197207.0,51.7779,51.8039,51.7433,51.7693,197207.0
2018-08-09 12:30:00,59.77,59.79,59.75,59.77,177811.0,51.7693,51.7866,51.752,51.7693,177811.0
2018-08-09 13:00:00,59.78,59.78,59.72,59.77,135130.0,51.7779,51.7779,51.726,51.7693,135130.0
2018-08-09 13:30:00,59.77,59.77,59.71,59.75,109593.0,51.7693,51.7693,51.7173,51.752,109593.0
2018-08-09 14:00:00,59.75,59.75,59.7,59.73,164514.0,51.752,51.752,51.7086,51.7346,164514.0
2018-08-09 14:30:00,59.74,59.77,59.66,59.66,235800.0,51.7433,51.7693,51.674,51.674,235800.0
2018-08-09 15:00:00,59.66,59.69,59.61,59.62,405201.0,51.674,51.7,51.6307,51.6394,405201.0
2018-08-09 15:30:00,59.62,59.63,59.49,59.54,825623.0,51.6394,51.648,51.5268,51.5701,825623.0
2018-08-10 09:30:00,59.14,59.25,58.8,58.8,784508.0,51.2236,51.3189,50.9291,50.9291,784508.0
2018-08-10 10:00:00,58.79,58.97,58.76,58.85,661466.0,50.9205,51.0764,50.8945,50.9724,661466.0
2018-08-10 10:30:00,58.86,58.97,58.8,58.96,660074.0,50.9811,51.0764,50.9291,51.0677,660074.0
2018-08-10 11:00:00,58.97,59.0,58.88,58.93,202619.0,51.0764,51.1023,50.9984,51.0417,202619.0
2018-08-10 11:30:00,58.93,59.03,58.92,58.98,228295.0,51.0417,51.1283,51.0331,51.085,228295.0
2018-08-10 12:00:00,58.97,58.98,58.89,58.96,224926.0,51.0764,51.085,51.0071,51.0677,224926.0
2018-08-10 12:30:00,58.96,58.97,58.78,58.8,181623.0,51.0677,51.0764,50.9118,50.9291,181623.0
2018-08-10 13:00:00,58.8,58.88,58.77,58.87,196781.0,50.9291,50.9984,50.9031,50.9897,196781.0
2018-08-10 13:30:00,58.88,58.89,58.72,58.74,157521.0,50.9984,51.0071,50.8598,50.8771,157521.0
2018-08-10 14:00:00,58.73,58.8,58.63,58.63,175378.0,50.8685,50.9291,50.7819,50.7819,175378.0
2018-08-10 14:30:00,58.63,58.77,58.61,58.73,414301.0,50.7819,50.9031,50.7646,50.8685,414301.0
2018-08-10 15:00:00,58.73,58.85,58.65,58.78,762048.0,50.8685,50.9724,50.7992,50.9118,762048.0
2018-08-10 15:30:00,58.79,58.79,58.66,58.69,1073813.0,50.9205,50.9205,50.8079,50.8338,1073813.0
2018-08-13 09:30:00,58.73,58.97,58.71,58.71,543266.0,50.8685,51.0764,50.8512,50.8512,543266.0
2018-08-13 10:00:00,58.71,58.81,58.63,58.75,255835.0,50.8512,50.9378,50.7819,50.8858,255835.0
2018-08-13 10:30:00,58.76,58.82,58.7,58.72,211275.0,50.8945,50.9464,50.8425,50.8598,211275.0
2018-08-13 11:00:00,58.72,58.73,58.37,58.4,274604.0,50.8598,50.8685,50.5567,50.5827,274604.0
2018-08-13 11:30:00,58.39,58.41,58.19,58.19,259683.0,50.574,50.5913,50.4008,50.4008,259683.0
2018-08-13 12:00:00,58.18,58.19,57.99,58.02,675095.0,50.3921,50.4008,50.2275,50.2535,675095.0
2018-08-13 12:30:00,58.03,58.03,57.93,57.96,410079.0,50.2622,50.2622,50.1756,50.2016,410079.0
2018-08-13 13:00:00,57.95,58.07,57.86,58.06,328884.0,50.1929,50.2968,50.1149,50.2882,328884.0
2018-08-13 13:30:00,58.07,58.13,57.98,58.08,117113.0,50.2968,50.3488,50.2189,50.3055,117113.0
2018-08-13 14:00:00,58.08,58.27,58.08,58.25,268694.0,50.3055,50.4701,50.3055,50.4527,268694.0
2018-08-13 14:30:00,58.25,58.27,58.13,58.15,417617.0,50.4527,50.4701,50.3488,50.3661,417617.0
2018-08-13 15:00:00,58.14,58.21,58.1,58.16,341630.0,50.3575,50.4181,50.3228,50.3748,341630.0
2018-08-13 15:30:00,58.16,58.22,58.08,58.1,793951.0,50.3748,50.4268,50.3055,50.3228,793951.0
2018-08-14 09:30:00,58.33,58.62,58.29,58.54,546960.0,50.522,50.7732,50.4874,50.7039,546960.0
2018-08-14 10:00:00,58.54,58.72,58.43,58.69,338646.0,50.7039,50.8598,50.6086,50.8338,338646.0
2018-08-14 10:30:00,58.69,58.89,58.64,58.8,406491.0,50.8338,51.0071,50.7905,50.9291,406491.0
2018-08-14 11:00:00,58.8,58.86,58.69,58.72,314470.0,50.9291,50.9811,50.8338,50.8598,314470.0
2018-08-14 11:30:00,58.72,58.78,58.67,58.67,190165.0,50.8598,50.9118,50.8165,50.8165,190165.0
2018-08-14 12:00:00,58.67,58.75,58.63,58.69,112452.0,50.8165,50.8858,50.7819,50.8338,112452.0
2018-08-14 12:30:00,58.68,58.7,58.56,58.56,178875.0,50.8252,50.8425,50.7212,50.7212,178875.0
2018-08-14 13:00:00,58.57,58.63,58.57,58.6,86569.0,50.7299,50.7819,50.7299,50.7559,86569.0
2018-08-14 13:30:00,58.61,58.65,58.53,58.64,113089.0,50.7646,50.7992,50.6953,50.7905,113089.0
2018-08-14 14:00:00,58.64,58.66,58.52,58.56,222155.0,50.7905,50.8079,50.6866,50.7212,222155.0
2018-08-14 14:30:00,58.57,58.62,58.55,58.57,113460.0,50.7299,50.7732,50.7126,50.7299,113460.0
2018-08-14 15:00:00,58.57,58.64,58.56,58.59,425031.0,50.7299,50.7905,50.7212,50.7472,425031.0
2018-08-14 15:30:00,58.58,58.62,58.53,58.57,669455.0,50.7386,50.7732,50.6953,50.7299,669455.0
2018-08-15 09:30:00,58.0,58.02,57.49,57.58,807531.0,50.2362,50.2535,49.7945,49.8724,807531.0
2018-08-15 10:00:00,57.57,57.59,57.35,57.39,770757.0,49.8638,49.8811,49.6732,49.7079,770757.0
2018-08-15 10:30:00,57.39,57.39,57.04,57.08,739524.0,49.7079,49.7079,49.4047,49.4394,739524.0
2018-08-15 11:00:00,57.07,57.31,57.01,57.3,883113.0,49.4307,49.6386,49.3787,49.6299,883113.0
2018-08-15 11:30:00,57.31,57.38,57.17,57.18,355436.0,49.6386,49.6992,49.5173,49.526,355436.0
2018-08-15 12:00:00,57.17,57.32,57.16,57.31,291240.0,49.5173,49.6472,49.5086,49.6386,291240.0
2018-08-15 12:30:00,57.31,57.53,57.3,57.53,411185.0,49.6386,49.8291,49.6299,49.8291,411185.0
2018-08-15 13:00:00,57.53,57.62,57.47,57.53,311214.0,49.8291,49.9071,49.7772,49.8291,311214.0
2018-08-15 13:30:00,57.54,57.54,57.44,57.48,154064.0,49.8378,49.8378,49.7512,49.7858,154064.0
2018-08-15 14:00:00,57.48,57.5,57.3,57.31,274150.0,49.7858,49.8031,49.6299,49.6386,274150.0
2018-08-15 14:30:00,57.32,57.51,57.3,57.5,483728.0,49.6472,49.8118,49.6299,49.8031,483728.0
2018-08-15 15:00:00,57.5,57.61,57.5,57.58,389575.0,49.8031,49.8984,49.8031,49.8724,389575.0
2018-08-15 15:30:00,57.58,57.73,57.58,57.64,1125169.0,49.8724,50.0023,49.8724,49.9244,1125169.0
2018-08-16 09:30:00,57.87,58.16,57.87,58.06,996146.0,50.1236,50.3748,50.1236,50.2882,996146.0
2018-08-16 10:00:00,58.06,58.08,57.97,58.05,278845.0,50.2882,50.3055,50.2102,50.2795,278845.0
2018-08-16 10:30:00,58.05,58.19,58.04,58.14,222146.0,50.2795,50.4008,50.2709,50.3575,222146.0
2018-08-16 11:00:00,58.13,58.32,58.13,58.25,607912.0,50.3488,50.5134,50.3488,50.4527,607912.0
2018-08-16 11:30:00,58.25,58.25,58.14,58.18,377983.0,50.4527,50.4527,50.3575,50.3921,377983.0
2018-08-16 12:00:00,58.18,58.25,58.11,58.11,605295.0,50.3921,50.4527,50.3315,50.3315,605295.0
2018-08-16 12:30:00,58.1,58.13,58.01,58.06,315631.0,50.3228,50.3488,50.2449,50.2882,315631.0
2018-08-16 13:00:00,58.07,58.18,58.05,58.12,423667.0,50.2968,50.3921,50.2795,50.3401,423667.0
2018-08-16 13:30:00,58.12,58.21,58.09,58.17,367901.0,50.3401,50.4181,50.3142,50.3834,367901.0
2018-08-16 14:00:00,58.17,58.19,58.09,58.09,232622.0,50.3834,50.4008,50.3142,50.3142,232622.0
2018-08-16 14:30:00,58.09,58.13,58.01,58.09,237611.0,50.3142,50.3488,50.2449,50.3142,237611.0
2018-08-16 15:00:00,58.09,58.16,58.09,58.15,262167.0,50.3142,50.3748,50.3142,50.3661,262167.0
2018-08-16 15:30:00,58.15,58.15,57.97,58.01,1073739.0,50.3661,50.3661,50.2102,50.2449,1073739.0
2018-08-17 09:30:00,57.89,58.13,57.87,58.13,889461.0,50.1409,50.3488,50.1236,50.3488,889461.0
2018-08-17 10:00:00,58.13,58.13,57.91,57.95,259492.0,50.3488,50.3488,50.1583,50.1929,259492.0
2018-08-17 10:30:00,57.95,58.08,57.94,58.03,728593.0,50.1929,50.3055,50.1842,50.2622,728593.0
2018-08-17 11:00:00,58.04,58.17,58.02,58.16,117955.0,50.2709,50.3834,50.2535,50.3748,117955.0
2018-08-17 11:30:00,58.16,58.2,58.14,58.19,147256.0,50.3748,50.4094,50.3575,50.4008,147256.0
2018-08-17 12:00:00,58.19,58.19,58.14,58.14,117132.0,50.4008,50.4008,50.3575,50.3575,117132.0
2018-08-17 12:30:00,58.14,58.15,58.05,58.1,96571.0,50.3575,50.3661,50.2795,50.3228,96571.0
2018-08-17 13:00:00,58.11,58.15,58.04,58.04,132069.0,50.3315,50.3661,50.2709,50.2709,132069.0
2018-08-17 13:30:00,58.05,58.13,58.04,58.12,124211.0,50.2795,50.3488,50.2709,50.3401,124211.0
2018-08-17 14:00:00,58.12,58.43,58.12,58.4,432753.0,50.3401,50.6086,50.3401,50.5827,432753.0
2018-08-17 14:30:00,58.4,58.54,58.33,58.51,460923.0,50.5827,50.7039,50.522,50.6779,460923.0
2018-08-17 15:00:00,58.51,58.52,58.41,58.45,272425.0,50.6779,50.6866,50.5913,50.626,272425.0
2018-08-17 15:30:00,58.46,58.51,58.39,58.42,1112185.0,50.6346,50.6779,50.574,50.6,1112185.0
2018-08-20 09:30:00,58.54,58.94,58.54,58.86,721136.0,50.7039,51.0504,50.7039,50.9811,721136.0
2018-08-20 10:00:00,58.87,58.95,58.75,58.87,397024.0,50.9897,51.059,50.8858,50.9897,397024.0
2018-08-20 10:30:00,58.87,58.87,58.63,58.66,512728.0,50.9897,50.9897,50.7819,50.8079,512728.0
2018-08-20 11:00:00,58.66,58.8,58.66,58.76,194330.0,50.8079,50.9291,50.8079,50.8945,194330.0
2018-08-20 11:30:00,58.76,58.92,58.74,58.84,250548.0,50.8945,51.0331,50.8771,50.9638,250548.0
2018-08-20 12:00:00,58.84,58.91,58.84,58.84,170519.0,50.9638,51.0244,50.9638,50.9638,170519.0
2018-08-20 12:30:00,58.85,58.85,58.78,58.81,290826.0,50.9724,50.9724,50.9118,50.9378,290826.0
2018-08-20 13:00:00,58.81,58.81,58.76,58.8,212656.0,50.9378,50.9378,50.8945,50.9291,212656.0
2018-08-20 13:30:00,58.8,58.86,58.77,58.85,142751.0,50.9291,50.9811,50.9031,50.9724,142751.0
2018-08-20 14:00:00,58.85,58.86,58.77,58.84,221511.0,50.9724,50.9811,50.9031,50.9638,221511.0
2018-08-20 14:30:00,58.85,58.85,58.77,58.79,163716.0,50.9724,50.9724,50.9031,50.9205,163716.0
2018-08-20 15:00:00,58.79,58.84,58.75,58.8,200947.0,50.9205,50.9638,50.8858,50.9291,200947.0
2018-08-20 15:30:00,58.8,58.88,58.79,58.83,1012095.0,50.9291,50.9984,50.9205,50.9551,1012095.0
2018-08-21 09:30:00,58.96,59.21,58.86,59.21,804064.0,51.0677,51.2842,50.9811,51.2842,804064.0
2018-08-21 10:00:00,59.2,59.25,59.1,59.12,550640.0,51.2756,51.3189,51.189,51.2063,550640.0
2018-08-21 10:30:00,59.13,59.27,59.12,59.16,325668.0,51.2149,51.3362,51.2063,51.2409,325668.0
2018-08-21 11:00:00,59.17,59.18,59.04,59.12,202912.0,51.2496,51.2583,51.137,51.2063,202912.0
2018-08-21 11:30:00,59.12,59.22,59.11,59.22,168347.0,51.2063,51.2929,51.1976,51.2929,168347.0
2018-08-21 12:00:00,59.22,59.25,59.19,59.2,209255.0,51.2929,51.3189,51.2669,51.2756,209255.0
2018-08-21 12:30:00,59.2,59.3,59.19,59.28,194335.0,51.2756,51.3622,51.2669,51.3449,194335.0
2018-08-21 13:00:00,59.28,59.3,59.25,59.3,183506.0,51.3449,51.3622,51.3189,51.3622,183506.0
2018-08-21 13:30:00,59.29,59.34,59.25,59.27,104828.0,51.3535,51.3968,51.3189,51.3362,104828.0
2018-08-21 14:00:00,59.26,59.29,59.21,59.23,133288.0,51.3275,51.3535,51.2842,51.3016,133288.0
2018-08-21 14:30:00,59.23,59.23,59.12,59.17,180912.0,51.3016,51.3016,51.2063,51.2496,180912.0
2018-08-21 15:00:00,59.17,59.19,59.11,59.15,289864.0,51.2496,51.2669,51.1976,51.2323,289864.0
2018-08-21 15:30:00,59.15,59.16,59.03,59.06,1137206.0,51.2323,51.2409,51.1283,51.1543,1137206.0
2018-08-22 09:30:00,59.04,59.14,58.75,58.86,448608.0,51.137,51.2236,50.8858,50.9811,448608.0
2018-08-22 10:00:00,58.87,58.91,58.81,58.86,172275.0,50.9897,51.0244,50.9378,50.9811,172275.0
2018-08-22 10:30:00,58.86,59.06,58.81,59.03,333869.0,50.9811,51.1543,50.9378,51.1283,333869.0
2018-08-22 11:00:00,59.03,59.08,59.01,59.02,234688.0,51.1283,51.1716,51.111,51.1197,234688.0
2018-08-22 11:30:00,59.02,59.02,58.95,58.99,227129.0,51.1197,51.1197,51.059,51.0937,227129.0
2018-08-22 12:00:00,58.99,59.01,58.91,58.91,93221.0,51.0937,51.111,51.0244,51.0244,93221.0
2018-08-22 12:30:00,58.91,58.93,58.87,58.89,122343.0,51.0244,51.0417,50.9897,51.0071,122343.0
2018-08-22 13:00:00,58.89,58.9,58.8,58.83,278270.0,51.0071,51.0157,50.9291,50.9551,278270.0
2018-08-22 13:30:00,58.83,58.84,58.76,58.8,267528.0,50.9551,50.9638,50.8945,50.9291,267528.0
2018-08-22 14:00:00,58.8,58.89,58.69,58.79,280260.0,50.9291,51.0071,50.8338,50.9205,280260.0
2018-08-22 14:30:00,58.79,58.88,58.77,58.87,181627.0,50.9205,50.9984,50.9031,50.9897,181627.0
2018-08-22 15:00:00,58.87,58.91,58.86,58.87,139525.0,50.9897,51.0244,50.9811,50.9897,139525.0
2018-08-22 15:30:00,58.87,58.9,58.79,58.79,1411032.0,50.9897,51.0157,50.9205,50.9205,1411032.0
2018-08-23 09:30:00,58.65,58.65,58.36,58.43,347897.0,50.7992,50.7992,50.548,50.6086,347897.0
2018-08-23 10:00:00,58.43,58.52,58.43,58.51,227077.0,50.6086,50.6866,50.6086,50.6779,227077.0
2018-08-23 10:30:00,58.51,58.55,58.39,58.44,268195.0,50.6779,50.7126,50.574,50.6173,268195.0
2018-08-23 11:00:00,58.43,58.47,58.23,58.28,324091.0,50.6086,50.6433,50.4354,50.4787,324091.0
2018-08-23 11:30:00,58.28,58.31,58.21,58.27,602835.0,50.4787,50.5047,50.4181,50.4701,602835.0
2018-08-23 12:00:00,58.27,58.43,58.26,58.42,169257.0,50.4701,50.6086,50.4614,50.6,169257.0
2018-08-23 12:30:00,58.42,58.42,58.3,58.32,136208.0,50.6,50.6,50.496,50.5134,136208.0
2018-08-23 13:00:00,58.32,58.32,58.22,58.3,333201.0,50.5134,50.5134,50.4268,50.496,333201.0
2018-08-23 13:30:00,58.3,58.33,58.25,58.26,314308.0,50.496,50.522,50.4527,50.4614,314308.0
2018-08-23 14:00:00,58.26,58.39,58.26,58.39,107778.0,50.4614,50.574,50.4614,50.574,107778.0
2018-08-23 14:30:00,58.38,58.41,58.33,58.39,119148.0,50.5653,50.5913,50.522,50.574,119148.0
2018-08-23 15:00:00,58.39,58.44,58.37,58.4,190073.0,50.574,50.6173,50.5567,50.5827,190073.0
2018-08-23 15:30:00,58.41,58.42,58.33,58.38,776833.0,50.5913,50.6,50.522,50.5653,776833.0
2018-08-24 09:30:00,58.68,58.77,58.62,58.62,330075.0,50.8252,50.9031,50.7732,50.7732,330075.0
2018-08-24 10:00:00,58.62,58.87,58.62,58.82,215207.0,50.7732,50.9897,50.7732,50.9464,215207.0
2018-08-24 10:30:00,58.82,59.09,58.82,58.97,588419.0,50.9464,51.1803,50.9464,51.0764,588419.0
2018-08-24 11:00:00,58.98,59.13,58.97,59.04,519930.0,51.085,51.2149,51.0764,51.137,519930.0
2018-08-24 11:30:00,59.05,59.18,59.02,59.18,224793.0,51.1457,51.2583,51.1197,51.2583,224793.0
2018-08-24 12:00:00,59.18,59.21,59.12,59.18,245379.0,51.2583,51.2842,51.2063,51.2583,245379.0
2018-08-24 12:30:00,59.17,59.17,59.11,59.14,198632.0,51.2496,51.2496,51.1976,51.2236,198632.0
2018-08-24 13:00:00,59.14,59.18,59.11,59.13,111940.0,51.2236,51.2583,51.1976,51.2149,111940.0
2018-08-24 13:30:00,59.13,59.16,59.01,59.15,285517.0,51.2149,51.2409,51.111,51.2323,285517.0
2018-08-24 14:00:00,59.14,59.19,59.12,59.17,108948.0,51.2236,51.2669,51.2063,51.2496,108948.0
2018-08-24 14:30:00,59.17,59.18,59.13,59.15,123263.0,51.2496,51.2583,51.2149,51.2323,123263.0
2018-08-24 15:00:00,59.15,59.18,59.1,59.13,133262.0,51.2323,51.2583,51.189,51.2149,133262.0
2018-08-24 15:30:00,59.12,59.15,59.05,59.09,977367.0,51.2063,51.2323,51.1457,51.1803,977367.0
2018-08-27 09:30:00,59.25,59.88,59.25,59.82,661419.0,51.3189,51.8646,51.3189,51.8126,661419.0
2018-08-27 10:00:00,59.82,59.99,59.8,59.92,369568.0,51.8126,51.9598,51.7953,51.8992,369568.0
2018-08-27 10:30:00,59.92,60.0,59.85,59.94,512127.0,51.8992,51.9685,51.8386,51.9165,512127.0
2018-08-27 11:00:00,59.94,60.01,59.84,59.96,428775.0,51.9165,51.9771,51.8299,51.9338,428775.0
2018-08-27 11:30:00,59.95,60.08,59.91,60.06,340012.0,51.9252,52.0378,51.8905,52.0205,340012.0
2018-08-27 12:00:00,60.06,60.09,60.0,60.05,191636.0,52.0205,52.0464,51.9685,52.0118,191636.0
2018-08-27 12:30:00,60.05,60.13,60.04,60.08,264456.0,52.0118,52.0811,52.0031,52.0378,264456.0
2018-08-27 13:00:00,60.08,60.12,60.0,60.01,293217.0,52.0378,52.0724,51.9685,51.9771,293217.0
2018-08-27 13:30:00,60.01,60.04,59.97,60.01,166696.0,51.9771,52.0031,51.9425,51.9771,166696.0
2018-08-27 14:00:00,60.02,60.07,60.0,60.07,192065.0,51.9858,52.0291,51.9685,52.0291,192065.0
2018-08-27 14:30:00,60.07,60.09,59.98,59.99,220525.0,52.0291,52.0464,51.9512,51.9598,220525.0
2018-08-27 15:00:00,59.99,59.99,59.88,59.94,506666.0,51.9598,51.9598,51.8646,51.9165,506666.0
2018-08-27 15:30:00,59.93,59.96,59.84,59.93,1048598.0,51.9079,51.9338,51.8299,51.9079,1048598.0
2018-08-28 09:30:00,60.03,60.3,60.03,60.18,587412.0,51.9945,52.2283,51.9945,52.1244,587412.0
2018-08-28 10:00:00,60.18,60.26,60.0,60.05,403427.0,52.1244,52.1937,51.9685,52.0118,403427.0
2018-08-28 10:30:00,60.05,60.09,59.93,60.04,311783.0,52.0118,52.0464,51.9079,52.0031,311783.0
2018-08-28 11:00:00,60.04,60.06,59.9,59.91,208415.0,52.0031,52.0205,51.8819,51.8905,208415.0
2018-08-28 11:30:00,59.9,59.91,59.62,59.65,294968.0,51.8819,51.8905,51.6394,51.6653,294968.0
2018-08-28 12:00:00,59.66,59.74,59.62,59.64,211254.0,51.674,51.7433,51.6394,51.6567,211254.0
2018-08-28 12:30:00,59.64,59.69,59.62,59.68,172591.0,51.6567,51.7,51.6394,51.6913,172591.0
2018-08-28 13:00:00,59.68,59.73,59.52,59.55,154564.0,51.6913,51.7346,51.5527,51.5787,154564.0
2018-08-28 13:30:00,59.54,59.68,59.52,59.67,123110.0,51.5701,51.6913,51.5527,51.6827,123110.0
2018-08-28 14:00:00,59.67,59.75,59.66,59.74,117677.0,51.6827,51.752,51.674,51.7433,117677.0
2018-08-28 14:30:00,59.74,59.82,59.71,59.78,143147.0,51.7433,51.8126,51.7173,51.7779,143147.0
2018-08-28 15:00:00,59.78,59.82,59.73,59.76,187975.0,51.7779,51.8126,51.7346,51.7606,187975.0
2018-08-28 15:30:00,59.76,59.78,59.64,59.72,692571.0,51.7606,51.7779,51.6567,51.726,692571.0
2018-08-29 09:30:00,59.72,59.73,59.46,59.72,485364.0,51.726,51.7346,51.5008,51.726,485364.0
2018-08-29 10:00:00,59.71,59.84,59.66,59.84,350139.0,51.7173,51.8299,51.674,51.8299,350139.0
2018-08-29 10:30:00,59.84,59.97,59.8,59.96,790863.0,51.8299,51.9425,51.7953,51.9338,790863.0
2018-08-29 11:00:00,59.95,60.2,59.95,60.18,526260.0,51.9252,52.1417,51.9252,52.1244,526260.0
2018-08-29 11:30:00,60.17,60.26,60.14,60.23,253931.0,52.1157,52.1937,52.0897,52.1677,253931.0
2018-08-29 12:00:00,60.24,60.25,60.16,60.19,237989.0,52.1764,52.185,52.1071,52.1331,237989.0
2018-08-29 12:30:00,60.19,60.27,60.17,60.19,298343.0,52.1331,52.2023,52.1157,52.1331,298343.0
2018-08-29 13:00:00,60.2,60.24,60.15,60.17,87066.0,52.1417,52.1764,52.0984,52.1157,87066.0
2018-08-29 13:30:00,60.18,60.18,60.05,60.05,94365.0,52.1244,52.1244,52.0118,52.0118,94365.0
2018-08-29 14:00:00,60.04,60.13,60.03,60.08,101335.0,52.0031,52.0811,51.9945,52.0378,101335.0
2018-08-29 14:30:00,60.08,60.16,60.06,60.16,119915.0,52.0378,52.1071,52.0205,52.1071,119915.0
2018-08-29 15:00:00,60.16,60.2,60.13,60.18,208073.0,52.1071,52.1417,52.0811,52.1244,208073.0
2018-08-29 15:30:00,60.17,60.24,60.12,60.14,497712.0,52.1157,52.1764,52.0724,52.0897,497712.0
2018-08-30 09:30:00,59.88,60.16,59.57,59.65,451127.0,51.8646,52.1071,51.596,51.6653,451127.0
2018-08-30 10:00:00,59.64,59.73,59.51,59.54,781075.0,51.6567,51.7346,51.5441,51.5701,781075.0
2018-08-30 10:30:00,59.54,59.62,59.48,59.53,399781.0,51.5701,51.6394,51.5181,51.5614,399781.0
2018-08-30 11:00:00,59.54,59.58,59.37,59.38,535904.0,51.5701,51.6047,51.4228,51.4315,535904.0
2018-08-30 11:30:00,59.39,59.5,59.36,59.44,213516.0,51.4401,51.5354,51.4142,51.4834,213516.0
2018-08-30 12:00:00,59.44,59.48,59.4,59.41,87928.0,51.4834,51.5181,51.4488,51.4575,87928.0
2018-08-30 12:30:00,59.42,59.56,59.41,59.54,127729.0,51.4661,51.5874,51.4575,51.5701,127729.0
2018-08-30 13:00:00,59.55,59.62,59.54,59.58,84491.0,51.5787,51.6394,51.5701,51.6047,84491.0
2018-08-30 13:30:00,59.58,59.72,59.56,59.67,121454.0,51.6047,51.726,51.5874,51.6827,121454.0
2018-08-30 14:00:00,59.67,59.71,59.3,59.34,521618.0,51.6827,51.7173,51.3622,51.3968,521618.0
2018-08-30 14:30:00,59.34,59.5,59.34,59.38,255877.0,51.3968,51.5354,51.3968,51.4315,255877.0
2018-08-30 15:00:00,59.38,59.39,59.27,59.38,373209.0,51.4315,51.4401,51.3362,51.4315,373209.0
2018-08-30 15:30:00,59.38,59.51,59.36,59.47,1286336.0,51.4315,51.5441,51.4142,51.5094,1286336.0
2018-08-31 09:30:00,59.36,59.56,59.27,59.55,411428.0,51.4142,51.5874,51.3362,51.5787,411428.0
2018-08-31 10:00:00,59.56,59.74,59.51,59.57,371135.0,51.5874,51.7433,51.5441,51.596,371135.0
2018-08-31 10:30:00,59.57,59.62,59.43,59.46,235191.0,51.596,51.6394,51.4748,51.5008,235191.0
2018-08-31 11:00:00,59.46,59.52,59.31,59.35,271883.0,51.5008,51.5527,51.3709,51.4055,271883.0
2018-08-31 11:30:00,59.35,59.44,59.26,59.29,164041.0,51.4055,51.4834,51.3275,51.3535,164041.0
2018-08-31 12:00:00,59.28,59.28,59.17,59.22,167235.0,51.3449,51.3449,51.2496,51.2929,167235.0
2018-08-31 12:30:00,59.22,59.31,59.14,59.27,208586.0,51.2929,51.3709,51.2236,51.3362,208586.0
2018-08-31 13:00:00,59.28,59.34,59.23,59.3,121507.0,51.3449,51.3968,51.3016,51.3622,121507.0
2018-08-31 13:30:00,59.29,59.32,59.24,59.3,138535.0,51.3535,51.3795,51.3102,51.3622,138535.0
2018-08-31 14:00:00,59.3,59.3,59.17,59.22,135689.0,51.3622,51.3622,51.2496,51.2929,135689.0
2018-08-31 14:30:00,59.21,59.31,59.2,59.26,169847.0,51.2842,51.3709,51.2756,51.3275,169847.0
2018-08-31 15:00:00,59.26,59.32,59.17,59.18,295338.0,51.3275,51.3795,51.2496,51.2583,295338.0
2018-08-31 15:30:00,59.19,59.37,59.18,59.3,1255206.0,51.2669,51.4228,51.2583,51.3622,1255206.0
2018-09-04 09:30:00,59.11,59.11,58.8,58.96,710089.0,51.1976,51.1976,50.9291,51.0677,710089.0
2018-09-04 10:00:00,58.97,59.14,58.94,58.98,360812.0,51.0764,51.2236,51.0504,51.085,360812.0
2018-09-04 10:30:00,58.98,59.06,58.87,58.96,452436.0,51.085,51.1543,50.9897,51.0677,452436.0
2018-09-04 11:00:00,58.95,58.97,58.68,58.7,279020.0,51.059,51.0764,50.8252,50.8425,279020.0
2018-09-04 11:30:00,58.7,58.79,58.66,58.7,261714.0,50.8425,50.9205,50.8079,50.8425,261714.0
2018-09-04 12:00:00,58.69,58.71,58.55,58.65,506800.0,50.8338,50.8512,50.7126,50.7992,506800.0
2018-09-04 12:30:00,58.65,58.67,58.59,58.62,439661.0,50.7992,50.8165,50.7472,50.7732,439661.0
2018-09-04 13:00:00,58.62,58.73,58.62,58.7,478663.0,50.7732,50.8685,50.7732,50.8425,478663.0
2018-09-04 13:30:00,58.7,58.77,58.63,58.75,472209.0,50.8425,50.9031,50.7819,50.8858,472209.0
2018-09-04 14:00:00,58.76,58.85,58.75,58.82,177130.0,50.8945,50.9724,50.8858,50.9464,177130.0
2018-09-04 14:30:00,58.81,58.9,58.8,58.86,165074.0,50.9378,51.0157,50.9291,50.9811,165074.0
2018-09-04 15:00:00,58.87,58.88,58.79,58.82,182433.0,50.9897,50.9984,50.9205,50.9464,182433.0
2018-09-04 15:30:00,58.82,58.89,58.77,58.87,1064579.0,50.9464,51.0071,50.9031,50.9897,1064579.0
2018-09-05 09:30:00,58.81,59.07,58.64,58.92,650445.0,50.9378,51.163,50.7905,51.0331,650445.0
2018-09-05 10:00:00,58.92,59.0,58.79,59.0,513837.0,51.0331,51.1023,50.9205,51.1023,513837.0
2018-09-05 10:30:00,58.99,59.02,58.89,58.97,578867.0,51.0937,51.1197,51.0071,51.0764,578867.0
2018-09-05 11:00:00,58.96,59.13,58.95,58.98,336892.0,51.0677,51.2149,51.059,51.085,336892.0
2018-09-05 11:30:00,58.98,59.18,58.95,59.09,214278.0,51.085,51.2583,51.059,51.1803,214278.0
2018-09-05 12:00:00,59.09,59.19,59.08,59.18,149123.0,51.1803,51.2669,51.1716,51.2583,149123.0
2018-09-05 12:30:00,59.19,59.26,59.19,59.21,207896.0,51.2669,51.3275,51.2669,51.2842,207896.0
2018-09-05 13:00:00,59.2,59.36,59.2,59.32,159938.0,51.2756,51.4142,51.2756,51.3795,159938.0
2018-09-05 13:30:00,59.32,59.36,59.22,59.26,150093.0,51.3795,51.4142,51.2929,51.3275,150093.0
2018-09-05 14:00:00,59.26,59.3,59.16,59.16,154766.0,51.3275,51.3622,51.2409,51.2409,154766.0
2018-09-05 14:30:00,59.16,59.24,59.1,59.17,225698.0,51.2409,51.3102,51.189,51.2496,225698.0
2018-09-05 15:00:00,59.17,59.28,59.17,59.25,238148.0,51.2496,51.3449,51.2496,51.3189,238148.0
2018-09-05 15:30:00,59.25,59.26,59.15,59.23,830826.0,51.3189,51.3275,51.2323,51.3016,830826.0
2018-09-06 09:30:00,59.32,59.72,59.26,59.72,753628.0,51.3795,51.726,51.3275,51.726,753628.0
2018-09-06 10:00:00,59.72,59.72,59.34,59.41,444402.0,51.726,51.726,51.3968,51.4575,444402.0
2018-09-06 10:30:00,59.41,59.42,59.2,59.29,517060.0,51.4575,51.4661,51.2756,51.3535,517060.0
2018-09-06 11:00:00,59.29,59.32,59.1,59.19,706160.0,51.3535,51.3795,51.189,51.2669,706160.0
2018-09-06 11:30:00,59.19,59.28,59.16,59.22,347029.0,51.2669,51.3449,51.2409,51.2929,347029.0
2018-09-06 12:00:00,59.22,59.22,59.09,59.09,170701.0,51.2929,51.2929,51.1803,51.1803,170701.0
2018-09-06 12:30:00,59.1,59.16,59.04,59.05,416035.0,51.189,51.2409,51.137,51.1457,416035.0
2018-09-06 13:00:00,59.05,59.15,58.96,59.12,192498.0,51.1457,51.2323,51.0677,51.2063,192498.0
2018-09-06 13:30:00,59.11,59.28,59.11,59.25,325137.0,51.1976,51.3449,51.1976,51.3189,325137.0
2018-09-06 14:00:00,59.25,59.34,59.23,59.26,146872.0,51.3189,51.3968,51.3016,51.3275,146872.0
2018-09-06 14:30:00,59.25,59.4,59.25,59.32,404242.0,51.3189,51.4488,51.3189,51.3795,404242.0
2018-09-06 15:00:00,59.31,59.5,59.31,59.49,439165.0,51.3709,51.5354,51.3709,51.5268,439165.0
2018-09-06 15:30:00,59.49,59.51,59.33,59.35,907742.0,51.5268,51.5441,51.3882,51.4055,907742.0
2018-09-07 09:30:00,58.93,59.06,58.59,59.01,1955978.0,51.0417,51.1543,50.7472,51.111,1955978.0
2018-09-07 10:00:00,59.02,59.15,58.97,59.08,393324.0,51.1197,51.2323,51.0764,51.1716,393324.0
2018-09-07 10:30:00,59.09,59.2,59.03,59.14,348462.0,51.1803,51.2756,51.1283,51.2236,348462.0
2018-09-07 11:00:00,59.14,59.17,59.06,59.14,278464.0,51.2236,51.2496,51.1543,51.2236,278464.0
2018-09-07 11:30:00,59.14,59.17,59.07,59.07,201321.0,51.2236,51.2496,51.163,51.163,201321.0
2018-09-07 12:00:00,59.07,59.11,58.79,58.8,1150209.0,51.163,51.1976,50.9205,50.9291,1150209.0
2018-09-07 12:30:00,58.8,58.87,58.7,58.82,599806.0,50.9291,50.9897,50.8425,50.9464,599806.0
2018-09-07 13:00:00,58.82,58.83,58.72,58.8,215129.0,50.9464,50.9551,50.8598,50.9291,215129.0
2018-09-07 13:30:00,58.8,58.87,58.79,58.85,133040.0,50.9291,50.9897,50.9205,50.9724,133040.0
2018-09-07 14:00:00,58.85,59.04,58.83,59.04,191550.0,50.9724,51.137,50.9551,51.137,191550.0
2018-09-07 14:30:00,59.04,59.1,58.97,59.09,234557.0,51.137,51.189,51.0764,51.1803,234557.0
2018-09-07 15:00:00,59.08,59.1,58.98,59.05,279646.0,51.1716,51.189,51.085,51.1457,279646.0
2018-09-07 15:30:00,59.05,59.06,58.93,59.0,1052113.0,51.1457,51.1543,51.0417,51.1023,1052113.0
2018-09-10 09:30:00,59.14,59.37,59.14,59.21,537362.0,51.2236,51.4228,51.2236,51.2842,537362.0
2018-09-10 10:00:00,59.21,59.27,59.12,59.23,633129.0,51.2842,51.3362,51.2063,51.3016,633129.0
2018-09-10 10:30:00,59.23,59.3,59.19,59.19,242569.0,51.3016,51.3622,51.2669,51.2669,242569.0
2018-09-10 11:00:00,59.18,59.25,59.1,59.23,168480.0,51.2583,51.3189,51.189,51.3016,168480.0
2018-09-10 11:30:00,59.23,59.24,59.08,59.16,175266.0,51.3016,51.3102,51.1716,51.2409,175266.0
2018-09-10 12:00:00,59.16,59.17,59.09,59.1,343931.0,51.2409,51.2496,51.1803,51.189,343931.0
2018-09-10 12:30:00,59.09,59.17,59.06,59.09,296096.0,51.1803,51.2496,51.1543,51.1803,296096.0
2018-09-10 13:00:00,59.08,59.12,59.07,59.11,113792.0,51.1716,51.2063,51.163,51.1976,113792.0
2018-09-10 13:30:00,59.11,59.14,59.02,59.1,239741.0,51.1976,51.2236,51.1197,51.189,239741.0
2018-09-10 14:00:00,59.1,59.13,59.05,59.11,276704.0,51.189,51.2149,51.1457,51.1976,276704.0
2018-09-10 14:30:00,59.11,59.16,59.09,59.12,350862.0,51.1976,51.2409,51.1803,51.2063,350862.0
2018-09-10 15:00:00,59.12,59.17,59.05,59.09,330952.0,51.2063,51.2496,51.1457,51.1803,330952.0
2018-09-10 15:30:00,59.09,59.11,59.02,59.05,859825.0,51.1803,51.1976,51.1197,51.1457,859825.0
2018-09-11 09:30:00,58.62,58.83,58.41,58.72,1196880.0,50.7732,50.9551,50.5913,50.8598,1196880.0
2018-09-11 10:00:00,58.71,58.91,58.69,58.85,484496.0,50.8512,51.0244,50.8338,50.9724,484496.0
2018-09-11 10:30:00,58.85,58.94,58.75,58.93,2235785.0,50.9724,51.0504,50.8858,51.0417,2235785.0
2018-09-11 11:00:00,58.94,59.13,58.93,59.12,713928.0,51.0504,51.2149,51.0417,51.2063,713928.0
2018-09-11 11:30:00,59.11,59.27,59.05,59.26,732564.0,51.1976,51.3362,51.1457,51.3275,732564.0
2018-09-11 12:00:00,59.26,59.32,59.18,59.2,298079.0,51.3275,51.3795,51.2583,51.2756,298079.0
2018-09-11 12:30:00,59.2,59.28,59.19,59.28,166914.0,51.2756,51.3449,51.2669,51.3449,166914.0
2018-09-11 13:00:00,59.28,59.3,59.22,59.27,150859.0,51.3449,51.3622,51.2929,51.3362,150859.0
2018-09-11 13:30:00,59.26,59.29,59.14,59.21,264000.0,51.3275,51.3535,51.2236,51.2842,264000.0
2018-09-11 14:00:00,59.2,59.22,59.14,59.22,165873.0,51.2756,51.2929,51.2236,51.2929,165873.0
2018-09-11 14:30:00,59.21,59.27,59.2,59.24,193875.0,51.2842,51.3362,51.2756,51.3102,193875.0
2018-09-11 15:00:00,59.23,59.26,59.15,59.18,200988.0,51.3016,51.3275,51.2323,51.2583,200988.0
2018-09-11 15:30:00,59.18,59.21,59.15,59.17,720260.0,51.2583,51.2842,51.2323,51.2496,720260.0
2018-09-12 09:30:00,59.16,59.25,58.97,59.09,453930.0,51.2409,51.3189,51.0764,51.1803,453930.0
2018-09-12 10:00:00,59.08,59.2,58.97,59.01,296177.0,51.1716,51.2756,51.0764,51.111,296177.0
2018-09-12 10:30:00,59.01,59.09,58.95,59.05,380600.0,51.111,51.1803,51.059,51.1457,380600.0
2018-09-12 11:00:00,59.05,59.4,58.93,59.35,1176513.0,51.1457,51.4488,51.0417,51.4055,1176513.0
2018-09-12 11:30:00,59.35,59.41,59.11,59.15,618837.0,51.4055,51.4575,51.1976,51.2323,618837.0
2018-09-12 12:00:00,59.15,59.35,59.14,59.35,702624.0,51.2323,51.4055,51.2236,51.4055,702624.0
2018-09-12 12:30:00,59.35,59.42,59.31,59.38,219058.0,51.4055,51.4661,51.3709,51.4315,219058.0
2018-09-12 13:00:00,59.37,59.47,59.37,59.4,178178.0,51.4228,51.5094,51.4228,51.4488,178178.0
2018-09-12 13:30:00,59.41,59.41,59.31,59.37,136158.0,51.4575,51.4575,51.3709,51.4228,136158.0
2018-09-12 14:00:00,59.37,59.38,59.26,59.26,162351.0,51.4228,51.4315,51.3275,51.3275,162351.0
2018-09-12 14:30:00,59.27,59.29,59.18,59.19,189685.0,51.3362,51.3535,51.2583,51.2669,189685.0
2018-09-12 15:00:00,59.19,59.26,59.18,59.23,226806.0,51.2669,51.3275,51.2583,51.3016,226806.0
2018-09-12 15:30:00,59.24,59.26,59.19,59.2,1242823.0,51.3102,51.3275,51.2669,51.2756,1242823.0
2018-09-13 09:30:00,59.67,59.87,59.56,59.72,665893.0,51.6827,51.8559,51.5874,51.726,665893.0
2018-09-13 10:00:00,59.72,59.84,59.48,59.53,624620.0,51.726,51.8299,51.5181,51.5614,624620.0
2018-09-13 10:30:00,59.53,59.64,59.41,59.54,283507.0,51.5614,51.6567,51.4575,51.5701,283507.0
2018-09-13 11:00:00,59.53,59.64,59.47,59.5,241507.0,51.5614,51.6567,51.5094,51.5354,241507.0
2018-09-13 11:30:00,59.5,59.58,59.44,59.57,158479.0,51.5354,51.6047,51.4834,51.596,158479.0
2018-09-13 12:00:00,59.57,59.61,59.5,59.54,232648.0,51.596,51.6307,51.5354,51.5701,232648.0
2018-09-13 12:30:00,59.55,59.57,59.52,59.57,91616.0,51.5787,51.596,51.5527,51.596,91616.0
2018-09-13 13:00:00,59.57,59.57,59.47,59.51,101485.0,51.596,51.596,51.5094,51.5441,101485.0
2018-09-13 13:30:00,59.5,59.52,59.45,59.46,107456.0,51.5354,51.5527,51.4921,51.5008,107456.0
2018-09-13 14:00:00,59.46,59.49,59.43,59.47,173690.0,51.5008,51.5268,51.4748,51.5094,173690.0
2018-09-13 14:30:00,59.47,59.54,59.46,59.54,152213.0,51.5094,51.5701,51.5008,51.5701,152213.0
2018-09-13 15:00:00,59.54,59.55,59.46,59.49,399773.0,51.5701,51.5787,51.5008,51.5268,399773.0
2018-09-13 15:30:00,59.49,59.49,59.4,59.43,610984.0,51.5268,51.5268,51.4488,51.4748,610984.0
2018-09-14 09:30:00,59.56,59.62,59.43,59.55,380466.0,51.5874,51.6394,51.4748,51.5787,380466.0
2018-09-14 10:00:00,59.55,59.55,59.33,59.42,213970.0,51.5787,51.5787,51.3882,51.4661,213970.0
2018-09-14 10:30:00,59.42,59.6,59.42,59.59,268174.0,51.4661,51.622,51.4661,51.6134,268174.0
2018-09-14 11:00:00,59.59,59.63,59.53,59.56,217466.0,51.6134,51.648,51.5614,51.5874,217466.0
2018-09-14 11:30:00,59.57,59.67,59.54,59.63,1030281.0,51.596,51.6827,51.5701,51.648,1030281.0
2018-09-14 12:00:00,59.63,59.64,59.31,59.43,1050572.0,51.648,51.6567,51.3709,51.4748,1050572.0
2018-09-14 12:30:00,59.43,59.45,59.38,59.39,149183.0,51.4748,51.4921,51.4315,51.4401,149183.0
2018-09-14 13:00:00,59.38,59.39,59.26,59.36,115092.0,51.4315,51.4401,51.3275,51.4142,115092.0
2018-09-14 13:30:00,59.36,59.39,59.32,59.38,65381.0,51.4142,51.4401,51.3795,51.4315,65381.0
2018-09-14 14:00:00,59.39,59.46,59.39,59.41,193990.0,51.4401,51.5008,51.4401,51.4575,193990.0
2018-09-14 14:30:00,59.41,59.47,59.39,59.45,191461.0,51.4575,51.5094,51.4401,51.4921,191461.0
2018-09-14 15:00:00,59.45,59.49,59.44,59.45,212163.0,51.4921,51.5268,51.4834,51.4921,212163.0
2018-09-14 15:30:00,59.44,59.47,59.4,59.41,528449.0,51.4834,51.5094,51.4488,51.4575,528449.0
2018-09-17 09:30:00,59.39,59.63,59.39,59.63,443982.0,51.4401,51.648,51.4401,51.648,443982.0
2018-09-17 10:00:00,59.62,59.94,59.62,59.93,234439.0,51.6394,51.9165,51.6394,51.9079,234439.0
2018-09-17 10:30:00,59.93,59.97,59.8,59.82,471861.0,51.9079,51.9425,51.7953,51.8126,471861.0
2018-09-17 11:00:00,59.82,59.92,59.81,59.84,314557.0,51.8126,51.8992,51.8039,51.8299,314557.0
2018-09-17 11:30:00,59.84,59.87,59.71,59.71,129612.0,51.8299,51.8559,51.7173,51.7173,129612.0
2018-09-17 12:00:00,59.71,59.74,59.66,59.72,152830.0,51.7173,51.7433,51.674,51.726,152830.0
2018-09-17 12:30:00,59.72,59.75,59.61,59.65,168871.0,51.726,51.752,51.6307,51.6653,168871.0
2018-09-17 13:00:00,59.64,59.68,59.62,59.66,100058.0,51.6567,51.6913,51.6394,51.674,100058.0
2018-09-17 13:30:00,59.65,59.75,59.59,59.71,141186.0,51.6653,51.752,51.6134,51.7173,141186.0
2018-09-17 14:00:00,59.71,59.75,59.69,59.73,162913.0,51.7173,51.752,51.7,51.7346,162913.0
2018-09-17 14:30:00,59.72,59.73,59.59,59.62,125873.0,51.726,51.7346,51.6134,51.6394,125873.0
2018-09-17 15:00:00,59.63,59.66,59.54,59.57,355657.0,51.648,51.674,51.5701,51.596,355657.0
2018-09-17 15:30:00,59.58,59.63,59.53,59.61,893092.0,51.6047,51.648,51.5614,51.6307,893092.0
2018-09-18 09:30:00,59.79,60.0,59.63,59.64,727487.0,51.7866,51.9685,51.648,51.6567,727487.0
2018-09-18 10:00:00,59.64,59.69,59.47,59.65,325517.0,51.6567,51.7,51.5094,51.6653,325517.0
2018-09-18 10:30:00,59.64,59.69,59.48,59.68,442339.0,51.6567,51.7,51.5181,51.6913,442339.0
2018-09-18 11:00:00,59.68,59.76,59.65,59.74,158588.0,51.6913,51.7606,51.6653,51.7433,158588.0
2018-09-18 11:30:00,59.74,59.81,59.69,59.8,131947.0,51.7433,51.8039,51.7,51.7953,131947.0
2018-09-18 12:00:00,59.8,59.9,59.73,59.75,163951.0,51.7953,51.8819,51.7346,51.752,163951.0
2018-09-18 12:30:00,59.74,59.83,59.74,59.8,105105.0,51.7433,51.8212,51.7433,51.7953,105105.0
2018-09-18 13:00:00,59.8,59.84,59.74,59.74,114623.0,51.7953,51.8299,51.7433,51.7433,114623.0
2018-09-18 13:30:00,59.74,59.79,59.7,59.77,126229.0,51.7433,51.7866,51.7086,51.7693,126229.0
2018-09-18 14:00:00,59.77,59.87,59.75,59.84,287751.0,51.7693,51.8559,51.752,51.8299,287751.0
2018-09-18 14:30:00,59.85,59.86,59.78,59.79,135936.0,51.8386,51.8472,51.7779,51.7866,135936.0
2018-09-18 15:00:00,59.8,59.83,59.75,59.77,155772.0,51.7953,51.8212,51.752,51.7693,155772.0
2018-09-18 15:30:00,59.77,59.79,59.65,59.68,1011911.0,51.7693,51.7866,51.6653,51.6913,1011911.0
2018-09-19 09:30:00,59.74,60.56,59.74,60.56,900754.0,51.7433,52.4535,51.7433,52.4535,900754.0
2018-09-19 10:00:00,60.56,60.58,60.37,60.47,702270.0,52.4535,52.4708,52.289,52.3756,702270.0
2018-09-19 10:30:00,60.47,60.56,60.42,60.5,461608.0,52.3756,52.4535,52.3323,52.4016,461608.0
2018-09-19 11:00:00,60.51,60.55,60.33,60.34,269456.0,52.4102,52.4449,52.2543,52.263,269456.0
2018-09-19 11:30:00,60.34,60.4,60.3,60.39,289348.0,52.263,52.3149,52.2283,52.3063,289348.0
2018-09-19 12:00:00,60.39,60.43,60.35,60.39,218204.0,52.3063,52.3409,52.2716,52.3063,218204.0
2018-09-19 12:30:00,60.39,60.44,60.36,60.44,210971.0,52.3063,52.3496,52.2803,52.3496,210971.0
2018-09-19 13:00:00,60.43,60.45,60.36,60.38,214735.0,52.3409,52.3583,52.2803,52.2976,214735.0
2018-09-19 13:30:00,60.37,60.43,60.33,60.33,154859.0,52.289,52.3409,52.2543,52.2543,154859.0
2018-09-19 14:00:00,60.33,60.35,60.26,60.27,796708.0,52.2543,52.2716,52.1937,52.2023,796708.0
2018-09-19 14:30:00,60.26,60.34,60.25,60.3,383932.0,52.1937,52.263,52.185,52.2283,383932.0
2018-09-19 15:00:00,60.3,60.38,60.27,60.35,530315.0,52.2283,52.2976,52.2023,52.2716,530315.0
2018-09-19 15:30:00,60.34,60.44,60.33,60.34,1276748.0,52.263,52.3496,52.2543,52.263,1276748.0
2018-09-20 09:30:00,60.75,61.16,60.75,60.81,819269.0,52.6181,52.9732,52.6181,52.6701,819269.0
2018-09-20 10:00:00,60.81,60.92,60.74,60.76,451284.0,52.6701,52.7653,52.6094,52.6268,451284.0
2018-09-20 10:30:00,60.77,60.95,60.72,60.92,363550.0,52.6354,52.7913,52.5921,52.7653,363550.0
2018-09-20 11:00:00,60.93,61.02,60.87,60.94,359035.0,52.774,52.852,52.722,52.7827,359035.0
2018-09-20 11:30:00,60.94,61.01,60.84,61.0,223821.0,52.7827,52.8433,52.696,52.8346,223821.0
2018-09-20 12:00:00,61.0,61.01,60.93,60.97,198474.0,52.8346,52.8433,52.774,52.8086,198474.0
2018-09-20 12:30:00,60.96,61.03,60.92,61.03,206660.0,52.8,52.8606,52.7653,52.8606,206660.0
2018-09-20 13:00:00,61.04,61.1,60.98,60.99,183379.0,52.8693,52.9212,52.8173,52.826,183379.0
2018-09-20 13:30:00,60.98,61.06,60.97,61.01,96226.0,52.8173,52.8866,52.8086,52.8433,96226.0
2018-09-20 14:00:00,61.01,61.03,60.97,61.03,109671.0,52.8433,52.8606,52.8086,52.8606,109671.0
2018-09-20 14:30:00,61.03,61.06,60.96,61.01,272529.0,52.8606,52.8866,52.8,52.8433,272529.0
2018-09-20 15:00:00,61.01,61.13,61.0,61.05,494086.0,52.8433,52.9472,52.8346,52.8779,494086.0
2018-09-20 15:30:00,61.04,61.05,60.9,60.96,1434992.0,52.8693,52.8779,52.748,52.8,1434992.0
2018-09-21 09:30:00,60.94,61.05,60.56,60.63,1208597.0,53.0344,53.1301,52.7037,52.7646,1208597.0
2018-09-21 10:00:00,60.63,60.76,60.51,60.63,500399.0,52.7646,52.8777,52.6602,52.7646,500399.0
2018-09-21 10:30:00,60.63,60.72,60.58,60.59,367285.0,52.7646,52.8429,52.7211,52.7298,367285.0
2018-09-21 11:00:00,60.58,60.63,60.52,60.61,281209.0,52.7211,52.7646,52.6689,52.7472,281209.0
2018-09-21 11:30:00,60.62,60.68,60.59,60.66,169928.0,52.7559,52.8081,52.7298,52.7907,169928.0
2018-09-21 12:00:00,60.66,60.68,60.61,60.64,245242.0,52.7907,52.8081,52.7472,52.7733,245242.0
2018-09-21 12:30:00,60.63,60.68,60.59,60.65,104009.0,52.7646,52.8081,52.7298,52.782,104009.0
2018-09-21 13:00:00,60.65,60.66,60.6,60.6,132957.0,52.782,52.7907,52.7385,52.7385,132957.0
2018-09-21 13:30:00,60.6,60.62,60.5,60.52,198205.0,52.7385,52.7559,52.6515,52.6689,198205.0
2018-09-21 14:00:00,60.51,60.52,60.44,60.48,158171.0,52.6602,52.6689,52.5992,52.634,158171.0
2018-09-21 14:30:00,60.49,60.5,60.4,60.45,339575.0,52.6427,52.6515,52.5644,52.6079,339575.0
2018-09-21 15:00:00,60.44,60.5,60.43,60.46,626811.0,52.5992,52.6515,52.5905,52.6166,626811.0
2018-09-21 15:30:00,60.46,60.6,60.45,60.54,2022324.0,52.6166,52.7385,52.6079,52.6863,2022324.0
2018-09-24 09:30:00,60.36,60.44,60.08,60.11,658960.0,52.5296,52.5992,52.2859,52.312,658960.0
2018-09-24 10:00:00,60.11,60.11,59.75,59.79,281513.0,52.312,52.312,51.9987,52.0336,281513.0
2018-09-24 10:30:00,59.79,59.88,59.67,59.8,479584.0,52.0336,52.1119,51.9291,52.0423,479584.0
2018-09-24 11:00:00,59.81,59.83,59.73,59.76,368331.0,52.051,52.0684,51.9813,52.0075,368331.0
2018-09-24 11:30:00,59.75,59.77,59.67,59.72,211043.0,51.9987,52.0162,51.9291,51.9726,211043.0
2018-09-24 12:00:00,59.72,59.73,59.64,59.65,136568.0,51.9726,51.9813,51.903,51.9117,136568.0
2018-09-24 12:30:00,59.66,59.72,59.62,59.67,195180.0,51.9204,51.9726,51.8856,51.9291,195180.0
2018-09-24 13:00:00,59.67,59.73,59.61,59.69,190626.0,51.9291,51.9813,51.8769,51.9465,190626.0
2018-09-24 13:30:00,59.7,59.77,59.69,59.71,147695.0,51.9552,52.0162,51.9465,51.9639,147695.0
2018-09-24 14:00:00,59.71,59.8,59.71,59.75,145571.0,51.9639,52.0423,51.9639,51.9987,145571.0
2018-09-24 14:30:00,59.76,59.8,59.74,59.76,391674.0,52.0075,52.0423,51.99,52.0075,391674.0
2018-09-24 15:00:00,59.76,59.81,59.75,59.76,201031.0,52.0075,52.051,51.9987,52.0075,201031.0
2018-09-24 15:30:00,59.76,59.78,59.69,59.7,861437.0,52.0075,52.0249,51.9465,51.9552,861437.0
2018-09-25 09:30:00,59.85,59.91,59.64,59.75,440274.0,52.0858,52.138,51.903,51.9987,440274.0
2018-09-25 10:00:00,59.75,59.88,59.7,59.72,167656.0,51.9987,52.1119,51.9552,51.9726,167656.0
2018-09-25 10:30:00,59.72,59.77,59.6,59.64,281382.0,51.9726,52.0162,51.8682,51.903,281382.0
2018-09-25 11:00:00,59.64,59.68,59.54,59.62,255655.0,51.903,51.9378,51.816,51.8856,255655.0
2018-09-25 11:30:00,59.62,59.64,59.52,59.54,168463.0,51.8856,51.903,51.7986,51.816,168463.0
2018-09-25 12:00:00,59.55,59.71,59.53,59.68,359210.0,51.8247,51.9639,51.8073,51.9378,359210.0
2018-09-25 12:30:00,59.68,59.76,59.66,59.74,305794.0,51.9378,52.0075,51.9204,51.99,305794.0
2018-09-25 13:00:00,59.73,59.73,59.54,59.55,104699.0,51.9813,51.9813,51.816,51.8247,104699.0
2018-09-25 13:30:00,59.55,59.57,59.39,59.43,204132.0,51.8247,51.8421,51.6855,51.7203,204132.0
2018-09-25 14:00:00,59.44,59.49,59.41,59.45,130710.0,51.729,51.7725,51.7029,51.7377,130710.0
2018-09-25 14:30:00,59.46,59.46,59.33,59.4,266196.0,51.7464,51.7464,51.6332,51.6942,266196.0
2018-09-25 15:00:00,59.41,59.47,59.37,59.46,237100.0,51.7029,51.7551,51.668,51.7464,237100.0
2018-09-25 15:30:00,59.46,59.48,59.35,59.41,1018407.0,51.7464,51.7638,51.6506,51.7029,1018407.0
2018-09-26 09:30:00,59.11,59.32,58.85,58.89,1576987.0,51.4418,51.6245,51.2155,51.2503,1576987.0
2018-09-26 10:00:00,58.9,59.04,58.7,58.97,799376.0,51.259,51.3809,51.085,51.3199,799376.0
2018-09-26 10:30:00,58.98,59.03,58.9,59.01,944927.0,51.3286,51.3722,51.259,51.3547,944927.0
2018-09-26 11:00:00,59.01,59.13,59.0,59.11,575333.0,51.3547,51.4592,51.346,51.4418,575333.0
2018-09-26 11:30:00,59.11,59.11,58.99,59.02,205838.0,51.4418,51.4418,51.3373,51.3635,205838.0
2018-09-26 12:00:00,59.03,59.11,59.02,59.11,186546.0,51.3722,51.4418,51.3635,51.4418,186546.0
2018-09-26 12:30:00,59.11,59.2,59.1,59.19,160604.0,51.4418,51.5201,51.4331,51.5114,160604.0
2018-09-26 13:00:00,59.2,59.23,59.14,59.21,161155.0,51.5201,51.5462,51.4679,51.5288,161155.0
2018-09-26 13:30:00,59.22,59.25,59.14,59.14,283372.0,51.5375,51.5636,51.4679,51.4679,283372.0
2018-09-26 14:00:00,59.16,59.37,59.15,59.21,985816.0,51.4853,51.668,51.4766,51.5288,985816.0
2018-09-26 14:30:00,59.22,59.23,59.0,59.08,486306.0,51.5375,51.5462,51.346,51.4157,486306.0
2018-09-26 15:00:00,59.08,59.12,58.99,59.03,248725.0,51.4157,51.4505,51.3373,51.3722,248725.0
2018-09-26 15:30:00,59.03,59.04,58.69,58.8,1472845.0,51.3722,51.3809,51.0763,51.172,1472845.0
2018-09-27 09:30:00,58.77,58.77,58.36,58.46,416215.0,51.1459,51.1459,50.7891,50.8761,416215.0
2018-09-27 10:00:00,58.45,58.59,58.44,58.56,917330.0,50.8674,50.9892,50.8587,50.9631,917330.0
2018-09-27 10:30:00,58.56,58.69,58.55,58.56,721661.0,50.9631,51.0763,50.9544,50.9631,721661.0
2018-09-27 11:00:00,58.57,58.61,58.48,58.53,440543.0,50.9718,51.0066,50.8935,50.937,440543.0
2018-09-27 11:30:00,58.53,58.55,58.4,58.55,278479.0,50.937,50.9544,50.8239,50.9544,278479.0
2018-09-27 12:00:00,58.56,58.6,58.44,58.45,298090.0,50.9631,50.9979,50.8587,50.8674,298090.0
2018-09-27 12:30:00,58.45,58.5,58.4,58.48,357700.0,50.8674,50.9109,50.8239,50.8935,357700.0
2018-09-27 13:00:00,58.47,58.47,58.37,58.42,301971.0,50.8848,50.8848,50.7978,50.8413,301971.0
2018-09-27 13:30:00,58.42,58.47,58.37,58.42,189986.0,50.8413,50.8848,50.7978,50.8413,189986.0
2018-09-27 14:00:00,58.43,58.44,58.36,58.4,285041.0,50.85,50.8587,50.7891,50.8239,285041.0
2018-09-27 14:30:00,58.4,58.41,58.33,58.34,234484.0,50.8239,50.8326,50.763,50.7717,234484.0
2018-09-27 15:00:00,58.34,58.38,58.29,58.3,308695.0,50.7717,50.8065,50.7282,50.7369,308695.0
2018-09-27 15:30:00,58.3,58.33,58.23,58.28,1212302.0,50.7369,50.763,50.6759,50.7194,1212302.0
2018-09-28 09:30:00,58.13,58.16,57.95,58.08,429039.0,50.5889,50.615,50.4323,50.5454,429039.0
2018-09-28 10:00:00,58.07,58.17,57.98,58.15,334262.0,50.5367,50.6237,50.4584,50.6063,334262.0
2018-09-28 10:30:00,58.15,58.22,58.1,58.11,317207.0,50.6063,50.6672,50.5628,50.5715,317207.0
2018-09-28 11:00:00,58.12,58.13,58.02,58.08,202693.0,50.5802,50.5889,50.4932,50.5454,202693.0
2018-09-28 11:30:00,58.08,58.11,57.93,57.95,219408.0,50.5454,50.5715,50.4149,50.4323,219408.0
2018-09-28 12:00:00,57.95,58.01,57.91,58.0,227553.0,50.4323,50.4845,50.3974,50.4758,227553.0
2018-09-28 12:30:00,57.99,58.0,57.84,57.98,368351.0,50.4671,50.4758,50.3365,50.4584,368351.0
2018-09-28 13:00:00,57.98,58.02,57.94,58.01,129653.0,50.4584,50.4932,50.4236,50.4845,129653.0
2018-09-28 13:30:00,58.02,58.07,58.0,58.03,625229.0,50.4932,50.5367,50.4758,50.5019,625229.0
2018-09-28 14:00:00,58.02,58.04,57.95,58.0,277884.0,50.4932,50.5106,50.4323,50.4758,277884.0
2018-09-28 14:30:00,58.0,58.0,57.93,57.94,151497.0,50.4758,50.4758,50.4149,50.4236,151497.0
2018-09-28 15:00:00,57.95,57.96,57.83,57.88,238414.0,50.4323,50.441,50.3278,50.3713,238414.0
2018-09-28 15:30:00,57.88,57.93,57.82,57.92,1364107.0,50.3713,50.4149,50.3191,50.4062,1364107.0
2018-10-01 09:30:00,58.25,58.7,58.25,58.66,600931.0,50.6933,51.085,50.6933,51.0502,600931.0
2018-10-01 10:00:00,58.67,58.74,58.54,58.56,386882.0,51.0589,51.1198,50.9457,50.9631,386882.0
2018-10-01 10:30:00,58.56,58.59,58.48,58.55,265780.0,50.9631,50.9892,50.8935,50.9544,265780.0
2018-10-01 11:00:00,58.54,58.62,58.51,58.52,164037.0,50.9457,51.0153,50.9196,50.9283,164037.0
2018-10-01 11:30:00,58.52,58.66,58.47,58.62,191184.0,50.9283,51.0502,50.8848,51.0153,191184.0
2018-10-01 12:00:00,58.62,58.65,58.53,58.55,138321.0,51.0153,51.0414,50.937,50.9544,138321.0
2018-10-01 12:30:00,58.55,58.63,58.53,58.57,154968.0,50.9544,51.024,50.937,50.9718,154968.0
2018-10-01 13:00:00,58.57,58.66,58.57,58.66,301519.0,50.9718,51.0502,50.9718,51.0502,301519.0
2018-10-01 13:30:00,58.66,58.7,58.62,58.63,127527.0,51.0502,51.085,51.0153,51.024,127527.0
2018-10-01 14:00:00,58.62,58.73,58.57,58.72,148722.0,51.0153,51.1111,50.9718,51.1024,148722.0
2018-10-01 14:30:00,58.72,58.75,58.68,58.72,253674.0,51.1024,51.1285,51.0676,51.1024,253674.0
2018-10-01 15:00:00,58.72,58.75,58.49,58.51,245968.0,51.1024,51.1285,50.9022,50.9196,245968.0
2018-10-01 15:30:00,58.52,58.52,58.37,58.52,1208020.0,50.9283,50.9283,50.7978,50.9283,1208020.0
2018-10-02 09:30:00,58.55,58.85,58.45,58.79,500685.0,50.9544,51.2155,50.8674,51.1633,500685.0
2018-10-02 10:00:00,58.79,58.85,58.71,58.8,259819.0,51.1633,51.2155,51.0937,51.172,259819.0
2018-10-02 10:30:00,58.8,58.82,58.59,58.77,233593.0,51.172,51.1894,50.9892,51.1459,233593.0
2018-10-02 11:00:00,58.78,58.87,58.73,58.74,186645.0,51.1546,51.2329,51.1111,51.1198,186645.0
2018-10-02 11:30:00,58.74,58.92,58.73,58.88,143786.0,51.1198,51.2764,51.1111,51.2416,143786.0
2018-10-02 12:00:00,58.88,58.92,58.81,58.85,269745.0,51.2416,51.2764,51.1807,51.2155,269745.0
2018-10-02 12:30:00,58.85,58.87,58.74,58.77,181898.0,51.2155,51.2329,51.1198,51.1459,181898.0
2018-10-02 13:00:00,58.76,58.83,58.74,58.78,106867.0,51.1372,51.1981,51.1198,51.1546,106867.0
2018-10-02 13:30:00,58.78,58.82,58.74,58.82,108321.0,51.1546,51.1894,51.1198,51.1894,108321.0
2018-10-02 14:00:00,58.82,58.87,58.8,58.85,151260.0,51.1894,51.2329,51.172,51.2155,151260.0
2018-10-02 14:30:00,58.85,58.85,58.76,58.77,147865.0,51.2155,51.2155,51.1372,51.1459,147865.0
2018-10-02 15:00:00,58.77,58.8,58.72,58.77,325972.0,51.1459,51.172,51.1024,51.1459,325972.0
2018-10-02 15:30:00,58.77,58.84,58.76,58.78,820788.0,51.1459,51.2068,51.1372,51.1546,820788.0
2018-10-03 09:30:00,58.96,59.04,58.58,58.59,599808.0,51.3112,51.3809,50.9805,50.9892,599808.0
2018-10-03 10:00:00,58.59,58.74,58.56,58.61,342953.0,50.9892,51.1198,50.9631,51.0066,342953.0
2018-10-03 10:30:00,58.61,58.77,58.5,58.74,301250.0,51.0066,51.1459,50.9109,51.1198,301250.0
2018-10-03 11:00:00,58.75,58.81,58.67,58.78,223126.0,51.1285,51.1807,51.0589,51.1546,223126.0
2018-10-03 11:30:00,58.78,58.8,58.67,58.8,151442.0,51.1546,51.172,51.0589,51.172,151442.0
2018-10-03 12:00:00,58.8,58.85,58.71,58.84,83161.0,51.172,51.2155,51.0937,51.2068,83161.0
2018-10-03 12:30:00,58.84,58.87,58.81,58.85,104106.0,51.2068,51.2329,51.1807,51.2155,104106.0
2018-10-03 13:00:00,58.85,58.89,58.76,58.8,130756.0,51.2155,51.2503,51.1372,51.172,130756.0
2018-10-03 13:30:00,58.81,58.87,58.79,58.83,119996.0,51.1807,51.2329,51.1633,51.1981,119996.0
2018-10-03 14:00:00,58.84,58.86,58.78,58.81,137743.0,51.2068,51.2242,51.1546,51.1807,137743.0
2018-10-03 14:30:00,58.81,58.82,58.45,58.55,246968.0,51.1807,51.1894,50.8674,50.9544,246968.0
2018-10-03 15:00:00,58.55,58.6,58.4,58.46,422075.0,50.9544,50.9979,50.8239,50.8761,422075.0
2018-10-03 15:30:00,58.46,58.49,58.29,58.33,838119.0,50.8761,50.9022,50.7282,50.763,838119.0
2018-10-04 09:30:00,58.32,58.32,58.05,58.23,434750.0,50.7543,50.7543,50.5193,50.6759,434750.0
2018-10-04 10:00:00,58.23,58.23,58.02,58.16,393327.0,50.6759,50.6759,50.4932,50.615,393327.0
2018-10-04 10:30:00,58.15,58.16,58.04,58.06,293651.0,50.6063,50.615,50.5106,50.528,293651.0
2018-10-04 11:00:00,58.07,58.21,58.06,58.11,297328.0,50.5367,50.6585,50.528,50.5715,297328.0
2018-10-04 11:30:00,58.11,58.18,57.96,57.97,309159.0,50.5715,50.6324,50.441,50.4497,309159.0
2018-10-04 12:00:00,57.98,57.99,57.67,57.75,555108.0,50.4584,50.4671,50.1886,50.2582,555108.0
2018-10-04 12:30:00,57.74,57.86,57.73,57.79,312804.0,50.2495,50.3539,50.2408,50.293,312804.0
2018-10-04 13:00:00,57.78,57.81,57.64,57.71,287354.0,50.2843,50.3104,50.1625,50.2234,287354.0
2018-10-04 13:30:00,57.72,57.79,57.61,57.72,288641.0,50.2321,50.293,50.1364,50.2321,288641.0
2018-10-04 14:00:00,57.71,57.73,57.62,57.65,297902.0,50.2234,50.2408,50.1451,50.1712,297902.0
2018-10-04 14:30:00,57.64,57.99,57.63,57.98,287480.0,50.1625,50.4671,50.1538,50.4584,287480.0
2018-10-04 15:00:00,57.97,58.06,57.95,57.97,281196.0,50.4497,50.528,50.4323,50.4497,281196.0
2018-10-04 15:30:00,57.96,58.12,57.91,58.09,1214448.0,50.441,50.5802,50.3974,50.5541,1214448.0
2018-10-05 09:30:00,57.96,58.18,57.88,57.96,617186.0,50.441,50.6324,50.3713,50.441,617186.0
2018-10-05 10:00:00,57.96,58.08,57.88,57.99,409542.0,50.441,50.5454,50.3713,50.4671,409542.0
2018-10-05 10:30:00,57.99,58.04,57.84,57.86,328828.0,50.4671,50.5106,50.3365,50.3539,328828.0
2018-10-05 11:00:00,57.86,57.86,57.71,57.72,466809.0,50.3539,50.3539,50.2234,50.2321,466809.0
2018-10-05 11:30:00,57.73,57.77,57.52,57.53,390095.0,50.2408,50.2756,50.058,50.0667,390095.0
2018-10-05 12:00:00,57.53,57.65,57.5,57.56,219032.0,50.0667,50.1712,50.0406,50.0929,219032.0
2018-10-05 12:30:00,57.56,57.63,57.44,57.57,244010.0,50.0929,50.1538,49.9884,50.1016,244010.0
2018-10-05 13:00:00,57.57,57.59,57.43,57.46,297417.0,50.1016,50.119,49.9797,50.0058,297417.0
2018-10-05 13:30:00,57.47,57.61,57.4,57.54,234541.0,50.0145,50.1364,49.9536,50.0754,234541.0
2018-10-05 14:00:00,57.54,57.59,57.47,57.53,173417.0,50.0754,50.119,50.0145,50.0667,173417.0
2018-10-05 14:30:00,57.53,57.59,57.5,57.55,217599.0,50.0667,50.119,50.0406,50.0842,217599.0
2018-10-05 15:00:00,57.56,57.66,57.51,57.63,451048.0,50.0929,50.1799,50.0493,50.1538,451048.0
2018-10-05 15:30:00,57.64,57.73,57.52,57.63,1109305.0,50.1625,50.2408,50.058,50.1538,1109305.0
2018-10-08 09:30:00,57.41,57.68,57.35,57.59,448980.0,49.9623,50.1973,49.9101,50.119,448980.0
2018-10-08 10:00:00,57.59,57.71,57.53,57.55,170148.0,50.119,50.2234,50.0667,50.0842,170148.0
2018-10-08 10:30:00,57.55,57.55,57.36,57.39,185957.0,50.0842,50.0842,49.9188,49.9449,185957.0
2018-10-08 11:00:00,57.39,57.4,57.32,57.34,314214.0,49.9449,49.9536,49.884,49.9014,314214.0
2018-10-08 11:30:00,57.33,57.39,57.17,57.24,872126.0,49.8927,49.9449,49.7534,49.8144,872126.0
2018-10-08 12:00:00,57.24,57.51,57.21,57.5,704150.0,49.8144,50.0493,49.7883,50.0406,704150.0
2018-10-08 12:30:00,57.5,57.57,57.41,57.41,885213.0,50.0406,50.1016,49.9623,49.9623,885213.0
2018-10-08 13:00:00,57.41,57.55,57.36,57.43,420121.0,49.9623,50.0842,49.9188,49.9797,420121.0
2018-10-08 13:30:00,57.43,57.5,57.42,57.44,152751.0,49.9797,50.0406,49.971,49.9884,152751.0
2018-10-08 14:00:00,57.44,57.69,57.42,57.59,262207.0,49.9884,50.206,49.971,50.119,262207.0
2018-10-08 14:30:00,57.61,57.67,57.58,57.64,336433.0,50.1364,50.1886,50.1103,50.1625,336433.0
2018-10-08 15:00:00,57.64,57.7,57.61,57.63,331558.0,50.1625,50.2147,50.1364,50.1538,331558.0
2018-10-08 15:30:00,57.63,57.71,57.59,57.61,1007490.0,50.1538,50.2234,50.119,50.1364,1007490.0
2018-10-09 09:30:00,56.86,56.86,56.3,56.63,1807081.0,49.4837,49.4837,48.9963,49.2835,1807081.0
2018-10-09 10:00:00,56.63,56.77,56.57,56.69,497545.0,49.2835,49.4053,49.2313,49.3357,497545.0
2018-10-09 10:30:00,56.69,56.77,56.42,56.43,457013.0,49.3357,49.4053,49.1007,49.1094,457013.0
2018-10-09 11:00:00,56.43,56.51,56.36,56.41,533270.0,49.1094,49.1791,49.0485,49.092,533270.0
2018-10-09 11:30:00,56.4,56.47,56.23,56.33,331701.0,49.0833,49.1443,48.9354,49.0224,331701.0
2018-10-09 12:00:00,56.34,56.38,56.13,56.2,387924.0,49.0311,49.0659,48.8484,48.9093,387924.0
2018-10-09 12:30:00,56.2,56.23,56.01,56.14,337284.0,48.9093,48.9354,48.7439,48.8571,337284.0
2018-10-09 13:00:00,56.13,56.22,56.09,56.14,388796.0,48.8484,48.9267,48.8136,48.8571,388796.0
2018-10-09 13:30:00,56.14,56.14,55.95,56.0,894191.0,48.8571,48.8571,48.6917,48.7352,894191.0
2018-10-09 14:00:00,56.0,56.0,55.89,55.89,452505.0,48.7352,48.7352,48.6395,48.6395,452505.0
2018-10-09 14:30:00,55.89,55.9,55.69,55.78,459886.0,48.6395,48.6482,48.4654,48.5438,459886.0
2018-10-09 15:00:00,55.78,55.87,55.61,55.63,720464.0,48.5438,48.6221,48.3958,48.4132,720464.0
2018-10-09 15:30:00,55.63,55.76,55.61,55.67,2205598.0,48.4132,48.5264,48.3958,48.448,2205598.0
2018-10-10 09:30:00,55.73,55.76,55.06,55.07,1013395.0,48.5003,48.5264,47.9172,47.9259,1013395.0
2018-10-10 10:00:00,55.07,55.16,54.81,55.0,1404826.0,47.9259,48.0042,47.6996,47.865,1404826.0
2018-10-10 10:30:00,54.99,55.04,54.7,54.84,1131127.0,47.8563,47.8998,47.6039,47.7257,1131127.0
2018-10-10 11:00:00,54.83,54.89,54.63,54.8,959823.0,47.717,47.7692,47.543,47.6909,959823.0
2018-10-10 11:30:00,54.8,54.97,54.69,54.83,606973.0,47.6909,47.8388,47.5952,47.717,606973.0
2018-10-10 12:00:00,54.82,55.05,54.8,54.97,637549.0,47.7083,47.9085,47.6909,47.8388,637549.0
2018-10-10 12:30:00,54.97,55.02,54.87,54.9,551361.0,47.8388,47.8824,47.7518,47.7779,551361.0
2018-10-10 13:00:00,54.9,55.12,54.75,55.04,433591.0,47.7779,47.9694,47.6474,47.8998,433591.0
2018-10-10 13:30:00,55.03,55.07,54.92,54.95,334196.0,47.8911,47.9259,47.7953,47.8214,334196.0
2018-10-10 14:00:00,54.95,54.97,54.67,54.75,586481.0,47.8214,47.8388,47.5778,47.6474,586481.0
2018-10-10 14:30:00,54.75,54.82,54.6,54.74,676655.0,47.6474,47.7083,47.5168,47.6387,676655.0
2018-10-10 15:00:00,54.73,54.73,54.44,54.65,947636.0,47.63,47.63,47.3776,47.5604,947636.0
2018-10-10 15:30:00,54.65,54.65,54.22,54.27,3145952.0,47.5604,47.5604,47.1861,47.2297,3145952.0
2018-10-11 09:30:00,54.2,54.68,54.03,54.63,1573394.0,47.1687,47.5865,47.0208,47.543,1573394.0
2018-10-11 10:00:00,54.63,54.63,54.17,54.33,1038358.0,47.543,47.543,47.1426,47.2819,1038358.0
2018-10-11 10:30:00,54.34,54.45,54.04,54.08,856507.0,47.2906,47.3863,47.0295,47.0643,856507.0
2018-10-11 11:00:00,54.08,54.12,53.78,54.01,1397208.0,47.0643,47.0991,46.8032,47.0034,1397208.0
2018-10-11 11:30:00,54.02,54.37,53.95,54.29,1028364.0,47.0121,47.3167,46.9512,47.2471,1028364.0
2018-10-11 12:00:00,54.3,54.54,54.22,54.46,579007.0,47.2558,47.4646,47.1861,47.395,579007.0
2018-10-11 12:30:00,54.45,54.47,54.3,54.32,867776.0,47.3863,47.4037,47.2558,47.2732,867776.0
2018-10-11 13:00:00,54.31,54.4,54.15,54.33,551331.0,47.2645,47.3428,47.1252,47.2819,551331.0
2018-10-11 13:30:00,54.33,54.38,54.16,54.34,393449.0,47.2819,47.3254,47.1339,47.2906,393449.0
2018-10-11 14:00:00,54.34,54.36,54.09,54.1,774990.0,47.2906,47.308,47.073,47.0817,774990.0
2018-10-11 14:30:00,54.11,54.11,53.42,53.76,3045942.0,47.0904,47.0904,46.4899,46.7858,3045942.0
2018-10-11 15:00:00,53.75,54.26,53.67,54.08,2370543.0,46.7771,47.221,46.7075,47.0643,2370543.0
2018-10-11 15:30:00,54.08,54.15,53.59,53.6,3198594.0,47.0643,47.1252,46.6379,46.6466,3198594.0
2018-10-12 09:30:00,54.47,54.63,54.1,54.23,1576666.0,47.4037,47.543,47.0817,47.1948,1576666.0
2018-10-12 10:00:00,54.23,54.24,54.05,54.05,649401.0,47.1948,47.2036,47.0382,47.0382,649401.0
2018-10-12 10:30:00,54.05,54.27,53.99,54.21,717773.0,47.0382,47.2297,46.986,47.1774,717773.0
2018-10-12 11:00:00,54.21,54.25,54.0,54.04,393304.0,47.1774,47.2123,46.9947,47.0295,393304.0
2018-10-12 11:30:00,54.03,54.09,53.83,53.89,297454.0,47.0208,47.073,46.8467,46.899,297454.0
2018-10-12 12:00:00,53.88,53.88,53.61,53.67,638729.0,46.8903,46.8903,46.6553,46.7075,638729.0
2018-10-12 12:30:00,53.67,53.73,53.45,53.69,697746.0,46.7075,46.7597,46.516,46.7249,697746.0
2018-10-12 13:00:00,53.69,53.85,53.61,53.64,543796.0,46.7249,46.8641,46.6553,46.6814,543796.0
2018-10-12 13:30:00,53.65,53.68,53.43,53.59,518437.0,46.6901,46.7162,46.4986,46.6379,518437.0
2018-10-12 14:00:00,53.58,53.62,53.37,53.6,602965.0,46.6292,46.664,46.4464,46.6466,602965.0
2018-10-12 14:30:00,53.6,53.71,53.38,53.7,552984.0,46.6466,46.7423,46.4551,46.7336,552984.0
2018-10-12 15:00:00,53.69,53.91,53.59,53.86,701938.0,46.7249,46.9164,46.6379,46.8728,701938.0
2018-10-12 15:30:00,53.87,53.97,53.74,53.77,2171940.0,46.8815,46.9686,46.7684,46.7945,2171940.0
2018-10-15 09:30:00,53.75,54.09,53.63,53.92,749357.0,46.7771,47.073,46.6727,46.9251,749357.0
2018-10-15 10:00:00,53.92,53.94,53.7,53.9,380282.0,46.9251,46.9425,46.7336,46.9077,380282.0
2018-10-15 10:30:00,53.88,53.99,53.84,53.86,331436.0,46.8903,46.986,46.8554,46.8728,331436.0
2018-10-15 11:00:00,53.87,54.07,53.8,54.02,312418.0,46.8815,47.0556,46.8206,47.0121,312418.0
2018-10-15 11:30:00,54.02,54.06,53.85,53.87,237279.0,47.0121,47.0469,46.8641,46.8815,237279.0
2018-10-15 12:00:00,53.87,53.95,53.75,53.93,272627.0,46.8815,46.9512,46.7771,46.9338,272627.0
2018-10-15 12:30:00,53.92,53.96,53.87,53.9,118604.0,46.9251,46.9599,46.8815,46.9077,118604.0
2018-10-15 13:00:00,53.91,54.03,53.85,53.86,302490.0,46.9164,47.0208,46.8641,46.8728,302490.0
2018-10-15 13:30:00,53.86,54.0,53.84,53.94,170339.0,46.8728,46.9947,46.8554,46.9425,170339.0
2018-10-15 14:00:00,53.95,53.95,53.77,53.79,198952.0,46.9512,46.9512,46.7945,46.8119,198952.0
2018-10-15 14:30:00,53.78,54.04,53.76,53.97,205153.0,46.8032,47.0295,46.7858,46.9686,205153.0
2018-10-15 15:00:00,53.98,53.99,53.75,53.77,319397.0,46.9773,46.986,46.7771,46.7945,319397.0
2018-10-15 15:30:00,53.76,53.81,53.56,53.57,947134.0,46.7858,46.8293,46.6118,46.6205,947134.0
2018-10-16 09:30:00,53.75,53.91,53.56,53.77,963521.0,46.7771,46.9164,46.6118,46.7945,963521.0
2018-10-16 10:00:00,53.78,54.09,53.75,54.02,713671.0,46.8032,47.073,46.7771,47.0121,713671.0
2018-10-16 10:30:00,54.01,54.23,54.0,54.22,462633.0,47.0034,47.1948,46.9947,47.1861,462633.0
2018-10-16 11:00:00,54.23,54.23,54.13,54.21,304349.0,47.1948,47.1948,47.1078,47.1774,304349.0
2018-10-16 11:30:00,54.21,54.32,54.2,54.3,258491.0,47.1774,47.2732,47.1687,47.2558,258491.0
2018-10-16 12:00:00,54.31,54.35,54.16,54.23,220649.0,47.2645,47.2993,47.1339,47.1948,220649.0
2018-10-16 12:30:00,54.23,54.29,54.21,54.24,121595.0,47.1948,47.2471,47.1774,47.2036,121595.0
2018-10-16 13:00:00,54.25,54.26,54.16,54.23,184042.0,47.2123,47.221,47.1339,47.1948,184042.0
2018-10-16 13:30:00,54.23,54.4,54.22,54.32,199430.0,47.1948,47.3428,47.1861,47.2732,199430.0
2018-10-16 14:00:00,54.32,54.42,54.32,54.41,160842.0,47.2732,47.3602,47.2732,47.3515,160842.0
2018-10-16 14:30:00,54.41,54.45,54.32,54.34,307954.0,47.3515,47.3863,47.2732,47.2906,307954.0
2018-10-16 15:00:00,54.34,54.36,54.25,54.33,316944.0,47.2906,47.308,47.2123,47.2819,316944.0
2018-10-16 15:30:00,54.33,54.56,54.3,54.51,1067410.0,47.2819,47.482,47.2558,47.4385,1067410.0
2018-10-17 09:30:00,54.38,54.5,54.11,54.12,570181.0,47.3254,47.4298,47.0904,47.0991,570181.0
2018-10-17 10:00:00,54.11,54.26,54.07,54.16,312577.0,47.0904,47.221,47.0556,47.1339,312577.0
2018-10-17 10:30:00,54.15,54.15,53.76,53.89,644498.0,47.1252,47.1252,46.7858,46.899,644498.0
2018-10-17 11:00:00,53.89,53.95,53.74,53.94,254902.0,46.899,46.9512,46.7684,46.9425,254902.0
2018-10-17 11:30:00,53.94,54.14,53.89,54.14,256202.0,46.9425,47.1165,46.899,47.1165,256202.0
2018-10-17 12:00:00,54.15,54.3,54.12,54.2,379409.0,47.1252,47.2558,47.0991,47.1687,379409.0
2018-10-17 12:30:00,54.21,54.24,54.11,54.22,184816.0,47.1774,47.2036,47.0904,47.1861,184816.0
2018-10-17 13:00:00,54.22,54.26,54.18,54.2,140577.0,47.1861,47.221,47.1513,47.1687,140577.0
2018-10-17 13:30:00,54.21,54.26,54.17,54.22,143234.0,47.1774,47.221,47.1426,47.1861,143234.0
2018-10-17 14:00:00,54.22,54.22,53.88,53.94,323584.0,47.1861,47.1861,46.8903,46.9425,323584.0
2018-10-17 14:30:00,53.94,54.17,53.9,54.1,301899.0,46.9425,47.1426,46.9077,47.0817,301899.0
2018-10-17 15:00:00,54.11,54.11,53.97,54.07,409419.0,47.0904,47.0904,46.9686,47.0556,409419.0
2018-10-17 15:30:00,54.07,54.1,53.87,54.09,2888245.0,47.0556,47.0817,46.8815,47.073,2888245.0
2018-10-18 09:30:00,53.84,54.1,53.76,54.05,982918.0,46.8554,47.0817,46.7858,47.0382,982918.0
2018-10-18 10:00:00,54.06,54.15,53.92,54.12,500993.0,47.0469,47.1252,46.9251,47.0991,500993.0
2018-10-18 10:30:00,54.12,54.36,54.11,54.33,452261.0,47.0991,47.308,47.0904,47.2819,452261.0
2018-10-18 11:00:00,54.34,54.36,54.04,54.08,263715.0,47.2906,47.308,47.0295,47.0643,263715.0
2018-10-18 11:30:00,54.07,54.09,53.59,53.71,964752.0,47.0556,47.073,46.6379,46.7423,964752.0
2018-10-18 12:00:00,53.7,53.81,53.59,53.75,412265.0,46.7336,46.8293,46.6379,46.7771,412265.0
2018-10-18 12:30:00,53.74,53.86,53.67,53.69,219193.0,46.7684,46.8728,46.7075,46.7249,219193.0
2018-10-18 13:00:00,53.68,53.74,53.35,53.38,252092.0,46.7162,46.7684,46.429,46.4551,252092.0
2018-10-18 13:30:00,53.38,53.41,53.19,53.27,559509.0,46.4551,46.4812,46.2898,46.3594,559509.0
2018-10-18 14:00:00,53.26,53.56,53.25,53.48,370247.0,46.3507,46.6118,46.342,46.5421,370247.0
2018-10-18 14:30:00,53.48,53.64,53.39,53.47,485513.0,46.5421,46.6814,46.4638,46.5334,485513.0
2018-10-18 15:00:00,53.47,53.58,53.29,53.54,522264.0,46.5334,46.6292,46.3768,46.5944,522264.0
2018-10-18 15:30:00,53.53,53.6,53.4,53.49,1451766.0,46.5857,46.6466,46.4725,46.5508,1451766.0
2018-10-19 09:30:00,53.35,53.81,53.35,53.68,886327.0,46.429,46.8293,46.429,46.7162,886327.0
2018-10-19 10:00:00,53.68,53.83,53.5,53.51,803124.0,46.7162,46.8467,46.5595,46.5683,803124.0
2018-10-19 10:30:00,53.51,53.59,53.41,53.48,443147.0,46.5683,46.6379,46.4812,46.5421,443147.0
2018-10-19 11:00:00,53.49,53.54,53.4,53.41,504563.0,46.5508,46.5944,46.4725,46.4812,504563.0
2018-10-19 11:30:00,53.41,53.44,53.17,53.42,362984.0,46.4812,46.5073,46.2724,46.4899,362984.0
2018-10-19 12:00:00,53.41,53.45,53.15,53.18,395956.0,46.4812,46.516,46.255,46.2811,395956.0
2018-10-19 12:30:00,53.18,53.3,53.11,53.27,367474.0,46.2811,46.3855,46.2201,46.3594,367474.0
2018-10-19 13:00:00,53.26,53.41,53.16,53.35,314350.0,46.3507,46.4812,46.2637,46.429,314350.0
2018-10-19 13:30:00,53.35,53.4,53.27,53.27,257281.0,46.429,46.4725,46.3594,46.3594,257281.0
2018-10-19 14:00:00,53.26,53.26,53.01,53.18,428699.0,46.3507,46.3507,46.1331,46.2811,428699.0
2018-10-19 14:30:00,53.18,53.31,53.15,53.24,260430.0,46.2811,46.3942,46.255,46.3333,260430.0
2018-10-19 15:00:00,53.24,53.26,53.05,53.24,534932.0,46.3333,46.3507,46.1679,46.3333,534932.0
2018-10-19 15:30:00,53.24,53.3,53.12,53.12,1025419.0,46.3333,46.3855,46.2288,46.2288,1025419.0
2018-10-22 09:30:00,53.33,53.52,52.7,52.75,2341902.0,46.4116,46.577,45.8633,45.9068,2341902.0
2018-10-22 10:00:00,52.75,52.89,52.57,52.68,813204.0,45.9068,46.0287,45.7502,45.8459,813204.0
2018-10-22 10:30:00,52.67,52.92,52.62,52.89,674209.0,45.8372,46.0548,45.7937,46.0287,674209.0
2018-10-22 11:00:00,52.88,52.88,52.6,52.72,584429.0,46.02,46.02,45.7763,45.8807,584429.0
2018-10-22 11:30:00,52.72,52.79,52.6,52.63,543137.0,45.8807,45.9417,45.7763,45.8024,543137.0
2018-10-22 12:00:00,52.64,52.73,52.52,52.65,1125806.0,45.8111,45.8894,45.7067,45.8198,1125806.0
2018-10-22 12:30:00,52.65,52.67,52.51,52.56,1871877.0,45.8198,45.8372,45.698,45.7415,1871877.0
2018-10-22 13:00:00,52.55,52.74,52.5,52.63,546289.0,45.7328,45.8981,45.6893,45.8024,546289.0
2018-10-22 13:30:00,52.63,52.78,52.61,52.73,474844.0,45.8024,45.933,45.785,45.8894,474844.0
2018-10-22 14:00:00,52.73,52.85,52.71,52.81,581261.0,45.8894,45.9939,45.872,45.9591,581261.0
2018-10-22 14:30:00,52.8,52.9,52.78,52.84,544279.0,45.9504,46.0374,45.933,45.9852,544279.0
2018-10-22 15:00:00,52.84,52.93,52.77,52.8,540085.0,45.9852,46.0635,45.9243,45.9504,540085.0
2018-10-22 15:30:00,52.8,52.88,52.67,52.68,1964805.0,45.9504,46.02,45.8372,45.8459,1964805.0
2018-10-23 09:30:00,51.83,51.91,51.47,51.47,2662733.0,45.1062,45.1758,44.7929,44.7929,2662733.0
2018-10-23 10:00:00,51.48,51.53,51.03,51.15,2011953.0,44.8016,44.8451,44.41,44.5144,2011953.0
2018-10-23 10:30:00,51.15,51.39,51.03,51.29,1030587.0,44.5144,44.7233,44.41,44.6362,1030587.0
2018-10-23 11:00:00,51.29,51.76,51.23,51.69,1771344.0,44.6362,45.0453,44.584,44.9844,1771344.0
2018-10-23 11:30:00,51.69,51.74,51.34,51.35,1070734.0,44.9844,45.0279,44.6798,44.6885,1070734.0
2018-10-23 12:00:00,51.35,51.7,51.34,51.64,839896.0,44.6885,44.9931,44.6798,44.9408,839896.0
2018-10-23 12:30:00,51.63,51.83,51.63,51.75,1086666.0,44.9321,45.1062,44.9321,45.0366,1086666.0
2018-10-23 13:00:00,51.75,52.23,51.72,52.1,1898550.0,45.0366,45.4543,45.0105,45.3412,1898550.0
2018-10-23 13:30:00,52.1,52.14,51.85,51.88,793855.0,45.3412,45.376,45.1236,45.1497,793855.0
2018-10-23 14:00:00,51.88,52.23,51.88,52.18,1735043.0,45.1497,45.4543,45.1497,45.4108,1735043.0
2018-10-23 14:30:00,52.19,52.41,52.18,52.33,1164590.0,45.4195,45.611,45.4108,45.5413,1164590.0
2018-10-23 15:00:00,52.34,52.43,52.27,52.27,1413243.0,45.55,45.6284,45.4891,45.4891,1413243.0
2018-10-23 15:30:00,52.28,52.34,52.08,52.12,1717786.0,45.4978,45.55,45.3238,45.3586,1717786.0
2018-10-24 09:30:00,51.97,52.23,51.91,52.11,871745.0,45.228,45.4543,45.1758,45.3499,871745.0
2018-10-24 10:00:00,52.11,52.11,51.67,51.71,1880609.0,45.3499,45.3499,44.967,45.0018,1880609.0
2018-10-24 10:30:00,51.71,51.75,51.22,51.28,3380052.0,45.0018,45.0366,44.5753,44.6275,3380052.0
2018-10-24 11:00:00,51.28,51.34,50.99,51.02,1078776.0,44.6275,44.6798,44.3752,44.4013,1078776.0
2018-10-24 11:30:00,51.02,51.5,50.98,51.43,1304553.0,44.4013,44.819,44.3665,44.7581,1304553.0
2018-10-24 12:00:00,51.44,51.53,51.3,51.34,412832.0,44.7668,44.8451,44.645,44.6798,412832.0
2018-10-24 12:30:00,51.34,51.36,51.07,51.17,375929.0,44.6798,44.6972,44.4448,44.5318,375929.0
2018-10-24 13:00:00,51.16,51.16,50.87,50.94,885904.0,44.5231,44.5231,44.2707,44.3317,885904.0
2018-10-24 13:30:00,50.94,51.11,50.82,51.02,2802530.0,44.3317,44.4796,44.2272,44.4013,2802530.0
2018-10-24 14:00:00,51.02,51.25,50.87,51.22,1316581.0,44.4013,44.6014,44.2707,44.5753,1316581.0
2018-10-24 14:30:00,51.23,51.29,50.92,50.94,739522.0,44.584,44.6362,44.3142,44.3317,739522.0
2018-10-24 15:00:00,50.94,50.94,50.62,50.62,814950.0,44.3317,44.3317,44.0532,44.0532,814950.0
2018-10-24 15:30:00,50.62,50.85,50.39,50.47,2978941.0,44.0532,44.2533,43.853,43.9226,2978941.0
2018-10-25 09:30:00,50.81,51.15,50.79,51.05,2292317.0,44.2185,44.5144,44.2011,44.4274,2292317.0
2018-10-25 10:00:00,51.04,51.23,50.8,50.9,1862860.0,44.4187,44.584,44.2098,44.2968,1862860.0
2018-10-25 10:30:00,50.91,51.09,50.89,50.94,1864714.0,44.3055,44.4622,44.2881,44.3317,1864714.0
2018-10-25 11:00:00,50.94,51.2,50.74,51.19,1488107.0,44.3317,44.5579,44.1576,44.5492,1488107.0
2018-10-25 11:30:00,51.19,51.24,51.08,51.13,508789.0,44.5492,44.5927,44.4535,44.497,508789.0
2018-10-25 12:00:00,51.13,51.2,50.96,51.05,490248.0,44.497,44.5579,44.3491,44.4274,490248.0
2018-10-25 12:30:00,51.05,51.16,51.02,51.12,338213.0,44.4274,44.5231,44.4013,44.4883,338213.0
2018-10-25 13:00:00,51.13,51.18,50.94,51.15,472073.0,44.497,44.5405,44.3317,44.5144,472073.0
2018-10-25 13:30:00,51.16,51.37,51.15,51.21,534728.0,44.5231,44.7059,44.5144,44.5666,534728.0
2018-10-25 14:00:00,51.21,51.48,51.14,51.44,601672.0,44.5666,44.8016,44.5057,44.7668,601672.0
2018-10-25 14:30:00,51.43,51.54,51.39,51.47,486597.0,44.7581,44.8538,44.7233,44.7929,486597.0
2018-10-25 15:00:00,51.47,51.55,51.43,51.46,534079.0,44.7929,44.8625,44.7581,44.7842,534079.0
2018-10-25 15:30:00,51.45,51.51,51.1,51.18,2074845.0,44.7755,44.8277,44.4709,44.5405,2074845.0
2018-10-26 09:30:00,50.45,50.85,50.28,50.64,2058293.0,43.9052,44.2533,43.7573,44.0706,2058293.0
2018-10-26 10:00:00,50.65,50.65,50.25,50.45,1898146.0,44.0793,44.0793,43.7312,43.9052,1898146.0
2018-10-26 10:30:00,50.44,50.45,50.09,50.13,2128297.0,43.8965,43.9052,43.5919,43.6267,2128297.0
2018-10-26 11:00:00,50.13,50.72,50.1,50.66,2052517.0,43.6267,44.1402,43.6006,44.088,2052517.0
2018-10-26 11:30:00,50.67,50.78,50.39,50.69,3029105.0,44.0967,44.1924,43.853,44.1141,3029105.0
2018-10-26 12:00:00,50.69,51.06,50.66,51.04,1215638.0,44.1141,44.4361,44.088,44.4187,1215638.0
2018-10-26 12:30:00,51.03,51.32,50.99,51.17,804840.0,44.41,44.6624,44.3752,44.5318,804840.0
2018-10-26 13:00:00,51.17,51.39,51.17,51.25,1541828.0,44.5318,44.7233,44.5318,44.6014,1541828.0
2018-10-26 13:30:00,51.25,51.29,51.03,51.26,894557.0,44.6014,44.6362,44.41,44.6101,894557.0
2018-10-26 14:00:00,51.26,51.3,50.94,51.03,851143.0,44.6101,44.645,44.3317,44.41,851143.0
2018-10-26 14:30:00,51.03,51.16,50.69,50.74,1082922.0,44.41,44.5231,44.1141,44.1576,1082922.0
2018-10-26 15:00:00,50.75,51.04,50.62,50.93,2293662.0,44.1663,44.4187,44.0532,44.323,2293662.0
2018-10-26 15:30:00,50.92,51.14,50.76,50.86,3547378.0,44.3142,44.5057,44.175,44.262,3547378.0
2018-10-29 09:30:00,51.51,51.83,51.44,51.62,1247001.0,44.8277,45.1062,44.7668,44.9234,1247001.0
2018-10-29 10:00:00,51.62,51.85,51.62,51.83,759427.0,44.9234,45.1236,44.9234,45.1062,759427.0
2018-10-29 10:30:00,51.83,51.88,51.6,51.72,694870.0,45.1062,45.1497,44.906,45.0105,694870.0
2018-10-29 11:00:00,51.73,51.78,51.51,51.67,862436.0,45.0192,45.0627,44.8277,44.967,862436.0
2018-10-29 11:30:00,51.67,51.74,51.47,51.49,499642.0,44.967,45.0279,44.7929,44.8103,499642.0
2018-10-29 12:00:00,51.48,51.54,51.27,51.4,735532.0,44.8016,44.8538,44.6188,44.732,735532.0
2018-10-29 12:30:00,51.4,51.56,51.33,51.39,846966.0,44.732,44.8712,44.6711,44.7233,846966.0
2018-10-29 13:00:00,51.38,51.57,51.34,51.36,827926.0,44.7146,44.8799,44.6798,44.6972,827926.0
2018-10-29 13:30:00,51.36,51.57,51.35,51.44,662110.0,44.6972,44.8799,44.6885,44.7668,662110.0
2018-10-29 14:00:00,51.44,51.44,51.15,51.16,939865.0,44.7668,44.7668,44.5144,44.5231,939865.0
2018-10-29 14:30:00,51.16,51.2,50.91,50.97,1326550.0,44.5231,44.5579,44.3055,44.3578,1326550.0
2018-10-29 15:00:00,50.96,50.98,50.56,50.68,3046462.0,44.3491,44.3665,44.0009,44.1054,3046462.0
2018-10-29 15:30:00,50.67,50.76,50.22,50.73,4113084.0,44.0967,44.175,43.7051,44.1489,4113084.0
2018-10-30 09:30:00,50.6,51.56,50.55,51.45,3425714.0,44.0358,44.8712,43.9922,44.7755,3425714.0
2018-10-30 10:00:00,51.45,51.5,51.15,51.25,1289193.0,44.7755,44.819,44.5144,44.6014,1289193.0
2018-10-30 10:30:00,51.26,51.32,50.88,50.93,1395023.0,44.6101,44.6624,44.2794,44.323,1395023.0
2018-10-30 11:00:00,50.94,51.23,50.86,51.2,968028.0,44.3317,44.584,44.262,44.5579,968028.0
2018-10-30 11:30:00,51.21,51.46,51.16,51.26,1033149.0,44.5666,44.7842,44.5231,44.6101,1033149.0
2018-10-30 12:00:00,51.27,51.5,51.23,51.41,1090418.0,44.6188,44.819,44.584,44.7407,1090418.0
2018-10-30 12:30:00,51.4,51.41,51.18,51.2,893051.0,44.732,44.7407,44.5405,44.5579,893051.0
2018-10-30 13:00:00,51.2,51.32,51.07,51.14,1014204.0,44.5579,44.6624,44.4448,44.5057,1014204.0
2018-10-30 13:30:00,51.14,51.43,51.06,51.4,821950.0,44.5057,44.7581,44.4361,44.732,821950.0
2018-10-30 14:00:00,51.4,51.53,51.23,51.43,1625258.0,44.732,44.8451,44.584,44.7581,1625258.0
2018-10-30 14:30:00,51.43,51.93,51.37,51.84,3196206.0,44.7581,45.1932,44.7059,45.1149,3196206.0
2018-10-30 15:00:00,51.84,52.0,51.62,51.93,1428660.0,45.1149,45.2541,44.9234,45.1932,1428660.0
2018-10-30 15:30:00,51.92,51.99,51.76,51.91,2999553.0,45.1845,45.2454,45.0453,45.1758,2999553.0
2018-10-31 09:30:00,52.49,52.8,52.27,52.62,2704860.0,45.6806,45.9504,45.4891,45.7937,2704860.0
2018-10-31 10:00:00,52.62,52.69,52.44,52.56,800821.0,45.7937,45.8546,45.6371,45.7415,800821.0
2018-10-31 10:30:00,52.56,52.79,52.46,52.47,888376.0,45.7415,45.9417,45.6545,45.6632,888376.0
2018-10-31 11:00:00,52.47,52.53,52.31,52.49,782277.0,45.6632,45.7154,45.5239,45.6806,782277.0
2018-10-31 11:30:00,52.5,52.59,52.46,52.49,525616.0,45.6893,45.7676,45.6545,45.6806,525616.0
2018-10-31 12:00:00,52.5,52.53,52.31,52.42,450532.0,45.6893,45.7154,45.5239,45.6197,450532.0
2018-10-31 12:30:00,52.42,52.74,52.42,52.73,1306409.0,45.6197,45.8981,45.6197,45.8894,1306409.0
2018-10-31 13:00:00,52.72,52.83,52.67,52.69,392795.0,45.8807,45.9765,45.8372,45.8546,392795.0
2018-10-31 13:30:00,52.69,52.77,52.65,52.67,361527.0,45.8546,45.9243,45.8198,45.8372,361527.0
2018-10-31 14:00:00,52.67,52.8,52.61,52.75,232828.0,45.8372,45.9504,45.785,45.9068,232828.0
2018-10-31 14:30:00,52.75,52.89,52.73,52.87,482730.0,45.9068,46.0287,45.8894,46.0113,482730.0
2018-10-31 15:00:00,52.87,52.95,52.72,52.81,882331.0,46.0113,46.0809,45.8807,45.9591,882331.0
2018-10-31 15:30:00,52.81,52.82,52.55,52.58,2220513.0,45.9591,45.9678,45.7328,45.7589,2220513.0
2018-11-01 09:30:00,53.57,53.88,53.27,53.28,2650364.0,46.6205,46.8903,46.3594,46.3681,2650364.0
2018-11-01 10:00:00,53.27,53.71,53.19,53.67,2021326.0,46.3594,46.7423,46.2898,46.7075,2021326.0
2018-11-01 10:30:00,53.67,53.99,53.61,53.93,860078.0,46.7075,46.986,46.6553,46.9338,860078.0
2018-11-01 11:00:00,53.94,54.17,53.86,54.14,687182.0,46.9425,47.1426,46.8728,47.1165,687182.0
2018-11-01 11:30:00,54.14,54.17,53.98,54.02,532603.0,47.1165,47.1426,46.9773,47.0121,532603.0
2018-11-01 12:00:00,54.02,54.03,53.86,53.88,624173.0,47.0121,47.0208,46.8728,46.8903,624173.0
2018-11-01 12:30:00,53.88,54.07,53.79,54.06,388413.0,46.8903,47.0556,46.8119,47.0469,388413.0
2018-11-01 13:00:00,54.06,54.09,53.95,54.08,350114.0,47.0469,47.073,46.9512,47.0643,350114.0
2018-11-01 13:30:00,54.09,54.1,53.95,53.97,433687.0,47.073,47.0817,46.9512,46.9686,433687.0
2018-11-01 14:00:00,53.97,54.1,53.92,54.06,303106.0,46.9686,47.0817,46.9251,47.0469,303106.0
2018-11-01 14:30:00,54.06,54.14,53.95,54.11,547481.0,47.0469,47.1165,46.9512,47.0904,547481.0
2018-11-01 15:00:00,54.11,54.18,54.02,54.16,871158.0,47.0904,47.1513,47.0121,47.1339,871158.0
2018-11-01 15:30:00,54.15,54.22,54.08,54.11,2347503.0,47.1252,47.1861,47.0643,47.0904,2347503.0
2018-11-02 09:30:00,54.46,54.61,54.31,54.5,1216091.0,47.395,47.5256,47.2645,47.4298,1216091.0
2018-11-02 10:00:00,54.5,54.58,54.16,54.16,910032.0,47.4298,47.4994,47.1339,47.1339,910032.0
2018-11-02 10:30:00,54.15,54.21,53.92,54.12,945208.0,47.1252,47.1774,46.9251,47.0991,945208.0
2018-11-02 11:00:00,54.13,54.15,53.74,53.82,1104165.0,47.1078,47.1252,46.7684,46.838,1104165.0
2018-11-02 11:30:00,53.81,53.98,53.69,53.79,669333.0,46.8293,46.9773,46.7249,46.8119,669333.0
2018-11-02 12:00:00,53.79,53.83,53.59,53.66,499562.0,46.8119,46.8467,46.6379,46.6988,499562.0
2018-11-02 12:30:00,53.66,53.71,53.28,53.35,629535.0,46.6988,46.7423,46.3681,46.429,629535.0
2018-11-02 13:00:00,53.35,53.58,53.25,53.47,681839.0,46.429,46.6292,46.342,46.5334,681839.0
2018-11-02 13:30:00,53.47,53.54,53.34,53.47,593327.0,46.5334,46.5944,46.4203,46.5334,593327.0
2018-11-02 14:00:00,53.48,53.92,53.36,53.89,1444267.0,46.5421,46.9251,46.4377,46.899,1444267.0
2018-11-02 14:30:00,53.89,53.93,53.72,53.85,1615772.0,46.899,46.9338,46.751,46.8641,1615772.0
2018-11-02 15:00:00,53.85,54.03,53.75,53.91,988577.0,46.8641,47.0208,46.7771,46.9164,988577.0
2018-11-02 15:30:00,53.91,53.99,53.8,53.94,1553604.0,46.9164,46.986,46.8206,46.9425,1553604.0
2018-11-05 09:30:00,54.0,54.11,53.77,53.91,955522.0,46.9947,47.0904,46.7945,46.9164,955522.0
2018-11-05 10:00:00,53.93,53.94,53.72,53.91,739112.0,46.9338,46.9425,46.751,46.9164,739112.0
2018-11-05 10:30:00,53.92,54.23,53.83,54.23,474548.0,46.9251,47.1948,46.8467,47.1948,474548.0
2018-11-05 11:00:00,54.21,54.25,54.01,54.01,593209.0,47.1774,47.2123,47.0034,47.0034,593209.0
2018-11-05 11:30:00,54.01,54.04,53.85,53.98,387227.0,47.0034,47.0295,46.8641,46.9773,387227.0
2018-11-05 12:00:00,53.99,54.0,53.82,53.88,268161.0,46.986,46.9947,46.838,46.8903,268161.0
2018-11-05 12:30:00,53.88,53.95,53.84,53.93,221496.0,46.8903,46.9512,46.8554,46.9338,221496.0
2018-11-05 13:00:00,53.94,53.98,53.9,53.95,244244.0,46.9425,46.9773,46.9077,46.9512,244244.0
2018-11-05 13:30:00,53.94,54.12,53.93,54.07,514407.0,46.9425,47.0991,46.9338,47.0556,514407.0
2018-11-05 14:00:00,54.08,54.19,53.99,54.19,363417.0,47.0643,47.16,46.986,47.16,363417.0
2018-11-05 14:30:00,54.19,54.25,54.09,54.23,581801.0,47.16,47.2123,47.073,47.1948,581801.0
2018-11-05 15:00:00,54.23,54.25,54.04,54.14,663425.0,47.1948,47.2123,47.0295,47.1165,663425.0
2018-11-05 15:30:00,54.15,54.17,54.07,54.15,1372292.0,47.1252,47.1426,47.0556,47.1252,1372292.0
2018-11-06 09:30:00,54.28,54.47,54.13,54.46,621806.0,47.2384,47.4037,47.1078,47.395,621806.0
2018-11-06 10:00:00,54.47,54.59,54.29,54.56,807988.0,47.4037,47.5081,47.2471,47.482,807988.0
2018-11-06 10:30:00,54.55,54.89,54.5,54.87,373724.0,47.4733,47.7692,47.4298,47.7518,373724.0
2018-11-06 11:00:00,54.87,54.88,54.73,54.8,464525.0,47.7518,47.7605,47.63,47.6909,464525.0
2018-11-06 11:30:00,54.8,54.81,54.67,54.77,587234.0,47.6909,47.6996,47.5778,47.6648,587234.0
2018-11-06 12:00:00,54.77,54.86,54.73,54.76,341921.0,47.6648,47.7431,47.63,47.6561,341921.0
2018-11-06 12:30:00,54.77,54.96,54.76,54.9,197908.0,47.6648,47.8301,47.6561,47.7779,197908.0
2018-11-06 13:00:00,54.91,54.98,54.86,54.95,152429.0,47.7866,47.8476,47.7431,47.8214,152429.0
2018-11-06 13:30:00,54.95,55.06,54.93,55.05,170166.0,47.8214,47.9172,47.804,47.9085,170166.0
2018-11-06 14:00:00,55.05,55.05,54.78,54.81,267529.0,47.9085,47.9085,47.6735,47.6996,267529.0
2018-11-06 14:30:00,54.8,54.9,54.76,54.85,356074.0,47.6909,47.7779,47.6561,47.7344,356074.0
2018-11-06 15:00:00,54.85,54.99,54.8,54.92,401063.0,47.7344,47.8563,47.6909,47.7953,401063.0
2018-11-06 15:30:00,54.93,55.06,54.83,55.02,1126502.0,47.804,47.9172,47.717,47.8824,1126502.0
2018-11-07 09:30:00,55.43,55.6,55.09,55.2,917898.0,48.2392,48.3871,47.9433,48.039,917898.0
2018-11-07 10:00:00,55.21,55.33,55.12,55.29,751014.0,48.0477,48.1521,47.9694,48.1173,751014.0
2018-11-07 10:30:00,55.28,55.5,55.28,55.35,553606.0,48.1086,48.3001,48.1086,48.1696,553606.0
2018-11-07 11:00:00,55.36,55.47,55.32,55.42,382601.0,48.1783,48.274,48.1434,48.2305,382601.0
2018-11-07 11:30:00,55.43,55.58,55.43,55.56,231600.0,48.2392,48.3697,48.2392,48.3523,231600.0
2018-11-07 12:00:00,55.56,55.62,55.53,55.54,179301.0,48.3523,48.4045,48.3262,48.3349,179301.0
2018-11-07 12:30:00,55.55,55.64,55.47,55.64,203032.0,48.3436,48.4219,48.274,48.4219,203032.0
2018-11-07 13:00:00,55.64,55.71,55.61,55.66,293981.0,48.4219,48.4828,48.3958,48.4393,293981.0
2018-11-07 13:30:00,55.66,55.71,55.56,55.58,492217.0,48.4393,48.4828,48.3523,48.3697,492217.0
2018-11-07 14:00:00,55.58,55.77,55.56,55.77,269674.0,48.3697,48.5351,48.3523,48.5351,269674.0
2018-11-07 14:30:00,55.76,55.93,55.76,55.85,379487.0,48.5264,48.6743,48.5264,48.6047,379487.0
2018-11-07 15:00:00,55.85,56.0,55.83,56.0,438970.0,48.6047,48.7352,48.5873,48.7352,438970.0
2018-11-07 15:30:00,55.99,56.03,55.87,56.0,1146101.0,48.7265,48.7613,48.6221,48.7352,1146101.0
2018-11-08 09:30:00,55.69,55.91,55.53,55.73,746219.0,48.4654,48.6569,48.3262,48.5003,746219.0
2018-11-08 10:00:00,55.73,55.74,55.47,55.63,475270.0,48.5003,48.509,48.274,48.4132,475270.0
2018-11-08 10:30:00,55.62,55.81,55.55,55.65,443107.0,48.4045,48.5699,48.3436,48.4306,443107.0
2018-11-08 11:00:00,55.65,55.76,55.6,55.74,287919.0,48.4306,48.5264,48.3871,48.509,287919.0
2018-11-08 11:30:00,55.75,55.89,55.74,55.88,516106.0,48.5177,48.6395,48.509,48.6308,516106.0
2018-11-08 12:00:00,55.89,56.01,55.89,55.92,305049.0,48.6395,48.7439,48.6395,48.6656,305049.0
2018-11-08 12:30:00,55.92,55.95,55.82,55.82,160648.0,48.6656,48.6917,48.5786,48.5786,160648.0
2018-11-08 13:00:00,55.81,55.86,55.78,55.82,229603.0,48.5699,48.6134,48.5438,48.5786,229603.0
2018-11-08 13:30:00,55.82,55.84,55.76,55.81,210375.0,48.5786,48.596,48.5264,48.5699,210375.0
2018-11-08 14:00:00,55.81,55.88,55.69,55.69,546957.0,48.5699,48.6308,48.4654,48.4654,546957.0
2018-11-08 14:30:00,55.69,55.73,55.5,55.67,607327.0,48.4654,48.5003,48.3001,48.448,607327.0
2018-11-08 15:00:00,55.68,55.78,55.61,55.66,459593.0,48.4567,48.5438,48.3958,48.4393,459593.0
2018-11-08 15:30:00,55.66,55.76,55.59,55.76,941837.0,48.4393,48.5264,48.3784,48.5264,941837.0
2018-11-09 09:30:00,55.43,55.43,54.95,55.0,955552.0,48.2392,48.2392,47.8214,47.865,955552.0
2018-11-09 10:00:00,55.0,55.07,54.7,54.9,724032.0,47.865,47.9259,47.6039,47.7779,724032.0
2018-11-09 10:30:00,54.91,54.92,54.61,54.67,1936472.0,47.7866,47.7953,47.5256,47.5778,1936472.0
2018-11-09 11:00:00,54.68,54.92,54.58,54.86,620082.0,47.5865,47.7953,47.4994,47.7431,620082.0
2018-11-09 11:30:00,54.86,54.9,54.62,54.65,479923.0,47.7431,47.7779,47.5343,47.5604,479923.0
2018-11-09 12:00:00,54.64,54.72,54.57,54.66,306910.0,47.5517,47.6213,47.4907,47.5691,306910.0
2018-11-09 12:30:00,54.66,54.9,54.64,54.82,272924.0,47.5691,47.7779,47.5517,47.7083,272924.0
2018-11-09 13:00:00,54.82,54.89,54.77,54.82,117682.0,47.7083,47.7692,47.6648,47.7083,117682.0
2018-11-09 13:30:00,54.82,54.82,54.66,54.76,350173.0,47.7083,47.7083,47.5691,47.6561,350173.0
2018-11-09 14:00:00,54.75,54.83,54.59,54.63,230538.0,47.6474,47.717,47.5081,47.543,230538.0
2018-11-09 14:30:00,54.63,54.95,54.63,54.89,555155.0,47.543,47.8214,47.543,47.7692,555155.0
2018-11-09 15:00:00,54.9,55.13,54.83,55.07,444124.0,47.7779,47.9781,47.717,47.9259,444124.0
2018-11-09 15:30:00,55.07,55.15,54.97,54.98,1577058.0,47.9259,47.9955,47.8388,47.8476,1577058.0
2018-11-12 09:30:00,54.91,55.02,54.59,54.73,839826.0,47.7866,47.8824,47.5081,47.63,839826.0
2018-11-12 10:00:00,54.72,54.91,54.56,54.85,554376.0,47.6213,47.7866,47.482,47.7344,554376.0
2018-11-12 10:30:00,54.84,54.84,54.63,54.64,771919.0,47.7257,47.7257,47.543,47.5517,771919.0
2018-11-12 11:00:00,54.64,54.72,54.42,54.43,484876.0,47.5517,47.6213,47.3602,47.3689,484876.0
2018-11-12 11:30:00,54.42,54.6,54.38,54.57,1044676.0,47.3602,47.5168,47.3254,47.4907,1044676.0
2018-11-12 12:00:00,54.57,54.75,54.56,54.64,227431.0,47.4907,47.6474,47.482,47.5517,227431.0
2018-11-12 12:30:00,54.64,54.72,54.53,54.57,156715.0,47.5517,47.6213,47.4559,47.4907,156715.0
2018-11-12 13:00:00,54.57,54.62,54.49,54.53,143459.0,47.4907,47.5343,47.4211,47.4559,143459.0
2018-11-12 13:30:00,54.53,54.68,54.46,54.61,159475.0,47.4559,47.5865,47.395,47.5256,159475.0
2018-11-12 14:00:00,54.6,54.73,54.59,54.6,177749.0,47.5168,47.63,47.5081,47.5168,177749.0
2018-11-12 14:30:00,54.61,54.75,54.49,54.5,350408.0,47.5256,47.6474,47.4211,47.4298,350408.0
2018-11-12 15:00:00,54.49,54.58,54.37,54.49,503663.0,47.4211,47.4994,47.3167,47.4211,503663.0
2018-11-12 15:30:00,54.49,54.49,54.06,54.17,2984025.0,47.4211,47.4211,47.0469,47.1426,2984025.0
2018-11-13 09:30:00,54.29,54.65,54.26,54.46,717384.0,47.2471,47.5604,47.221,47.395,717384.0
2018-11-13 10:00:00,54.45,54.5,54.03,54.04,566432.0,47.3863,47.4298,47.0208,47.0295,566432.0
2018-11-13 10:30:00,54.04,54.46,54.02,54.4,705084.0,47.0295,47.395,47.0121,47.3428,705084.0
2018-11-13 11:00:00,54.41,54.87,54.39,54.79,1346290.0,47.3515,47.7518,47.3341,47.6822,1346290.0
2018-11-13 11:30:00,54.78,54.81,54.6,54.77,436456.0,47.6735,47.6996,47.5168,47.6648,436456.0
2018-11-13 12:00:00,54.77,54.87,54.65,54.76,404809.0,47.6648,47.7518,47.5604,47.6561,404809.0
2018-11-13 12:30:00,54.76,54.78,54.57,54.61,389412.0,47.6561,47.6735,47.4907,47.5256,389412.0
2018-11-13 13:00:00,54.61,54.69,54.41,54.48,282621.0,47.5256,47.5952,47.3515,47.4124,282621.0
2018-11-13 13:30:00,54.49,54.61,54.45,54.47,245269.0,47.4211,47.5256,47.3863,47.4037,245269.0
2018-11-13 14:00:00,54.47,54.48,54.13,54.25,297050.0,47.4037,47.4124,47.1078,47.2123,297050.0
2018-11-13 14:30:00,54.24,54.29,53.99,54.03,539153.0,47.2036,47.2471,46.986,47.0208,539153.0
2018-11-13 15:00:00,54.03,54.2,53.97,54.05,1093033.0,47.0208,47.1687,46.9686,47.0382,1093033.0
2018-11-13 15:30:00,54.04,54.12,53.93,54.02,1121098.0,47.0295,47.0991,46.9338,47.0121,1121098.0
2018-11-14 09:30:00,54.33,54.72,54.3,54.57,755916.0,47.2819,47.6213,47.2558,47.4907,755916.0
2018-11-14 10:00:00,54.58,54.61,54.33,54.46,502342.0,47.4994,47.5256,47.2819,47.395,502342.0
2018-11-14 10:30:00,54.45,54.49,54.15,54.22,573557.0,47.3863,47.4211,47.1252,47.1861,573557.0
2018-11-14 11:00:00,54.22,54.23,53.97,54.01,437282.0,47.1861,47.1948,46.9686,47.0034,437282.0
2018-11-14 11:30:00,54.01,54.07,53.81,54.04,481618.0,47.0034,47.0556,46.8293,47.0295,481618.0
2018-11-14 12:00:00,54.05,54.12,53.9,54.09,338665.0,47.0382,47.0991,46.9077,47.073,338665.0
2018-11-14 12:30:00,54.08,54.08,53.77,53.92,712422.0,47.0643,47.0643,46.7945,46.9251,712422.0
2018-11-14 13:00:00,53.92,54.02,53.8,53.92,818563.0,46.9251,47.0121,46.8206,46.9251,818563.0
2018-11-14 13:30:00,53.92,53.94,53.76,53.87,327501.0,46.9251,46.9425,46.7858,46.8815,327501.0
2018-11-14 14:00:00,53.87,54.15,53.67,53.95,564401.0,46.8815,47.1252,46.7075,46.9512,564401.0
2018-11-14 14:30:00,53.94,54.25,53.88,54.21,619750.0,46.9425,47.2123,46.8903,47.1774,619750.0
2018-11-14 15:00:00,54.21,54.35,54.11,54.14,733296.0,47.1774,47.2993,47.0904,47.1165,733296.0
2018-11-14 15:30:00,54.13,54.18,53.83,53.94,1893375.0,47.1078,47.1513,46.8467,46.9425,1893375.0
2018-11-15 09:30:00,53.77,54.16,53.52,54.01,1233468.0,46.7945,47.1339,46.577,47.0034,1233468.0
2018-11-15 10:00:00,54.01,54.25,53.95,54.14,1086818.0,47.0034,47.2123,46.9512,47.1165,1086818.0
2018-11-15 10:30:00,54.11,54.11,53.77,53.83,661930.0,47.0904,47.0904,46.7945,46.8467,661930.0
2018-11-15 11:00:00,54.04,54.25,54.01,54.14,453166.0,47.0295,47.2123,47.0034,47.1165,453166.0
2018-11-15 11:30:00,54.15,54.39,54.14,54.33,659154.0,47.1252,47.3341,47.1165,47.2819,659154.0
2018-11-15 12:00:00,54.33,54.41,54.15,54.28,679396.0,47.2819,47.3515,47.1252,47.2384,679396.0
2018-11-15 12:30:00,54.28,54.29,54.02,54.05,345329.0,47.2384,47.2471,47.0121,47.0382,345329.0
2018-11-15 13:00:00,54.05,54.62,53.94,54.6,927932.0,47.0382,47.5343,46.9425,47.5168,927932.0
2018-11-15 13:30:00,54.6,54.73,54.46,54.68,931813.0,47.5168,47.63,47.395,47.5865,931813.0
2018-11-15 14:00:00,54.69,54.86,54.57,54.84,595307.0,47.5952,47.7431,47.4907,47.7257,595307.0
2018-11-15 14:30:00,54.84,54.95,54.72,54.78,506682.0,47.7257,47.8214,47.6213,47.6735,506682.0
2018-11-15 15:00:00,54.78,54.84,54.44,54.54,1672150.0,47.6735,47.7257,47.3776,47.4646,1672150.0
2018-11-15 15:30:00,54.54,54.74,54.54,54.69,1521320.0,47.4646,47.6387,47.4646,47.5952,1521320.0
2018-11-16 09:30:00,54.52,54.71,54.37,54.63,1018585.0,47.4472,47.6126,47.3167,47.543,1018585.0
2018-11-16 10:00:00,54.62,54.67,54.4,54.53,598655.0,47.5343,47.5778,47.3428,47.4559,598655.0
2018-11-16 10:30:00,54.53,54.79,54.5,54.68,604284.0,47.4559,47.6822,47.4298,47.5865,604284.0
2018-11-16 11:00:00,54.68,54.76,54.58,54.65,594380.0,47.5865,47.6561,47.4994,47.5604,594380.0
2018-11-16 11:30:00,54.65,54.74,54.6,54.68,334097.0,47.5604,47.6387,47.5168,47.5865,334097.0
2018-11-16 12:00:00,54.68,54.88,54.6,54.79,338439.0,47.5865,47.7605,47.5168,47.6822,338439.0
2018-11-16 12:30:00,54.79,55.32,54.78,55.14,1085296.0,47.6822,48.1434,47.6735,47.9868,1085296.0
2018-11-16 13:00:00,55.15,55.18,54.97,54.99,446498.0,47.9955,48.0216,47.8388,47.8563,446498.0
2018-11-16 13:30:00,54.99,55.04,54.89,55.01,338825.0,47.8563,47.8998,47.7692,47.8737,338825.0
2018-11-16 14:00:00,55.01,55.2,54.98,55.17,381190.0,47.8737,48.039,47.8476,48.0129,381190.0
2018-11-16 14:30:00,55.17,55.27,55.16,55.26,236205.0,48.0129,48.0999,48.0042,48.0912,236205.0
2018-11-16 15:00:00,55.27,55.38,55.24,55.29,465981.0,48.0999,48.1957,48.0738,48.1173,465981.0
2018-11-16 15:30:00,55.29,55.37,55.16,55.23,1835702.0,48.1173,48.187,48.0042,48.0651,1835702.0
2018-11-19 09:30:00,55.12,55.42,55.05,55.41,858988.0,47.9694,48.2305,47.9085,48.2218,858988.0
2018-11-19 10:00:00,55.4,55.4,54.91,54.99,795553.0,48.2131,48.2131,47.7866,47.8563,795553.0
2018-11-19 10:30:00,54.99,55.3,54.92,55.29,656529.0,47.8563,48.126,47.7953,48.1173,656529.0
2018-11-19 11:00:00,55.28,55.34,54.97,55.02,338807.0,48.1086,48.1608,47.8388,47.8824,338807.0
2018-11-19 11:30:00,55.02,55.04,54.7,54.77,803402.0,47.8824,47.8998,47.6039,47.6648,803402.0
2018-11-19 12:00:00,54.77,54.79,54.5,54.59,746866.0,47.6648,47.6822,47.4298,47.5081,746866.0
2018-11-19 12:30:00,54.59,54.76,54.47,54.7,530136.0,47.5081,47.6561,47.4037,47.6039,530136.0
2018-11-19 13:00:00,54.7,54.7,54.44,54.47,1577001.0,47.6039,47.6039,47.3776,47.4037,1577001.0
2018-11-19 13:30:00,54.46,54.53,54.3,54.42,1301674.0,47.395,47.4559,47.2558,47.3602,1301674.0
2018-11-19 14:00:00,54.43,54.49,54.3,54.47,609804.0,47.3689,47.4211,47.2558,47.4037,609804.0
2018-11-19 14:30:00,54.47,54.57,54.34,54.53,451994.0,47.4037,47.4907,47.2906,47.4559,451994.0
2018-11-19 15:00:00,54.53,54.69,54.44,54.57,731627.0,47.4559,47.5952,47.3776,47.4907,731627.0
2018-11-19 15:30:00,54.57,54.6,54.34,54.45,1249990.0,47.4907,47.5168,47.2906,47.3863,1249990.0
2018-11-20 09:30:00,53.93,53.93,53.23,53.48,1616406.0,46.9338,46.9338,46.3246,46.5421,1616406.0
2018-11-20 10:00:00,53.47,53.6,53.22,53.59,1164467.0,46.5334,46.6466,46.3159,46.6379,1164467.0
2018-11-20 10:30:00,53.6,54.03,53.55,54.0,1511872.0,46.6466,47.0208,46.6031,46.9947,1511872.0
2018-11-20 11:00:00,54.0,54.04,53.58,53.59,503314.0,46.9947,47.0295,46.6292,46.6379,503314.0
2018-11-20 11:30:00,53.58,53.91,53.5,53.88,1051905.0,46.6292,46.9164,46.5595,46.8903,1051905.0
2018-11-20 12:00:00,53.88,54.02,53.72,53.85,624063.0,46.8903,47.0121,46.751,46.8641,624063.0
2018-11-20 12:30:00,53.85,53.9,53.56,53.57,285261.0,46.8641,46.9077,46.6118,46.6205,285261.0
2018-11-20 13:00:00,53.57,53.61,53.33,53.43,339422.0,46.6205,46.6553,46.4116,46.4986,339422.0
2018-11-20 13:30:00,53.43,53.6,53.41,53.46,419477.0,46.4986,46.6466,46.4812,46.5247,419477.0
2018-11-20 14:00:00,53.46,53.55,53.26,53.46,545523.0,46.5247,46.6031,46.3507,46.5247,545523.0
2018-11-20 14:30:00,53.46,53.67,53.39,53.45,469082.0,46.5247,46.7075,46.4638,46.516,469082.0
2018-11-20 15:00:00,53.46,53.61,53.24,53.55,744173.0,46.5247,46.6553,46.3333,46.6031,744173.0
2018-11-20 15:30:00,53.55,53.64,53.4,53.45,1532413.0,46.6031,46.6814,46.4725,46.516,1532413.0
2018-11-21 09:30:00,53.64,54.04,53.64,54.03,992483.0,46.6814,47.0295,46.6814,47.0208,992483.0
2018-11-21 10:00:00,54.03,54.27,54.03,54.24,632512.0,47.0208,47.2297,47.0208,47.2036,632512.0
2018-11-21 10:30:00,54.24,54.25,54.06,54.1,585250.0,47.2036,47.2123,47.0469,47.0817,585250.0
2018-11-21 11:00:00,54.1,54.41,54.05,54.31,1269601.0,47.0817,47.3515,47.0382,47.2645,1269601.0
2018-11-21 11:30:00,54.32,54.38,54.28,54.33,278135.0,47.2732,47.3254,47.2384,47.2819,278135.0
2018-11-21 12:00:00,54.34,54.37,54.22,54.26,379559.0,47.2906,47.3167,47.1861,47.221,379559.0
2018-11-21 12:30:00,54.26,54.28,54.17,54.2,143275.0,47.221,47.2384,47.1426,47.1687,143275.0
2018-11-21 13:00:00,54.21,54.23,54.07,54.12,177153.0,47.1774,47.1948,47.0556,47.0991,177153.0
2018-11-21 13:30:00,54.12,54.26,54.12,54.15,205503.0,47.0991,47.221,47.0991,47.1252,205503.0
2018-11-21 14:00:00,54.15,54.15,54.03,54.09,347037.0,47.1252,47.1252,47.0208,47.073,347037.0
2018-11-21 14:30:00,54.1,54.11,54.05,54.07,333241.0,47.0817,47.0904,47.0382,47.0556,333241.0
2018-11-21 15:00:00,54.07,54.16,54.03,54.07,260497.0,47.0556,47.1339,47.0208,47.0556,260497.0
2018-11-21 15:30:00,54.06,54.06,53.88,53.9,981652.0,47.0469,47.0469,46.8903,46.9077,981652.0
2018-11-23 09:30:00,53.39,53.43,53.15,53.33,677527.0,46.4638,46.4986,46.255,46.4116,677527.0
2018-11-23 10:00:00,53.32,53.53,53.32,53.38,331751.0,46.4029,46.5857,46.4029,46.4551,331751.0
2018-11-23 10:30:00,53.38,53.67,53.38,53.51,362597.0,46.4551,46.7075,46.4551,46.5683,362597.0
2018-11-23 11:00:00,53.51,53.66,53.51,53.56,317003.0,46.5683,46.6988,46.5683,46.6118,317003.0
2018-11-23 11:30:00,53.56,53.63,53.39,53.44,308494.0,46.6118,46.6727,46.4638,46.5073,308494.0
2018-11-23 12:00:00,53.44,53.49,53.36,53.45,276892.0,46.5073,46.5508,46.4377,46.516,276892.0
2018-11-23 12:30:00,53.45,53.6,53.27,53.3,610707.0,46.516,46.6466,46.3594,46.3855,610707.0
2018-11-26 09:30:00,53.77,54.11,53.6,54.04,807439.0,46.7945,47.0904,46.6466,47.0295,807439.0
2018-11-26 10:00:00,54.06,54.1,53.93,54.02,338236.0,47.0469,47.0817,46.9338,47.0121,338236.0
2018-11-26 10:30:00,54.02,54.09,53.87,54.09,722794.0,47.0121,47.073,46.8815,47.073,722794.0
2018-11-26 11:00:00,54.09,54.1,53.91,53.93,448276.0,47.073,47.0817,46.9164,46.9338,448276.0
2018-11-26 11:30:00,53.92,53.92,53.77,53.87,239155.0,46.9251,46.9251,46.7945,46.8815,239155.0
2018-11-26 12:00:00,53.87,53.95,53.8,53.81,189843.0,46.8815,46.9512,46.8206,46.8293,189843.0
2018-11-26 12:30:00,53.81,53.82,53.62,53.71,454361.0,46.8293,46.838,46.664,46.7423,454361.0
2018-11-26 13:00:00,53.7,53.81,53.64,53.78,174670.0,46.7336,46.8293,46.6814,46.8032,174670.0
2018-11-26 13:30:00,53.79,53.84,53.72,53.83,140564.0,46.8119,46.8554,46.751,46.8467,140564.0
2018-11-26 14:00:00,53.83,53.9,53.8,53.85,195766.0,46.8467,46.9077,46.8206,46.8641,195766.0
2018-11-26 14:30:00,53.85,53.93,53.81,53.91,196428.0,46.8641,46.9338,46.8293,46.9164,196428.0
2018-11-26 15:00:00,53.91,53.94,53.85,53.87,293898.0,46.9164,46.9425,46.8641,46.8815,293898.0
2018-11-26 15:30:00,53.87,53.96,53.87,53.93,871464.0,46.8815,46.9599,46.8815,46.9338,871464.0
2018-11-27 09:30:00,53.51,53.81,53.09,53.19,818019.0,46.5683,46.8293,46.2027,46.2898,818019.0
2018-11-27 10:00:00,53.19,53.39,53.14,53.19,541335.0,46.2898,46.4638,46.2463,46.2898,541335.0
2018-11-27 10:30:00,53.19,53.28,53.05,53.19,488805.0,46.2898,46.3681,46.1679,46.2898,488805.0
2018-11-27 11:00:00,53.17,53.35,53.11,53.23,355051.0,46.2724,46.429,46.2201,46.3246,355051.0
2018-11-27 11:30:00,53.22,53.28,53.08,53.21,328650.0,46.3159,46.3681,46.194,46.3072,328650.0
2018-11-27 12:00:00,53.22,53.25,52.96,52.97,212318.0,46.3159,46.342,46.0896,46.0983,212318.0
2018-11-27 12:30:00,52.97,53.12,52.9,52.98,234688.0,46.0983,46.2288,46.0374,46.107,234688.0
2018-11-27 13:00:00,52.99,53.19,52.96,53.0,495244.0,46.1157,46.2898,46.0896,46.1244,495244.0
2018-11-27 13:30:00,53.0,53.14,52.98,53.14,300560.0,46.1244,46.2463,46.107,46.2463,300560.0
2018-11-27 14:00:00,53.14,53.21,53.11,53.21,178539.0,46.2463,46.3072,46.2201,46.3072,178539.0
2018-11-27 14:30:00,53.21,53.3,53.17,53.18,225653.0,46.3072,46.3855,46.2724,46.2811,225653.0
2018-11-27 15:00:00,53.18,53.23,53.1,53.14,284425.0,46.2811,46.3246,46.2114,46.2463,284425.0
2018-11-27 15:30:00,53.14,53.26,53.09,53.25,1036593.0,46.2463,46.3507,46.2027,46.342,1036593.0
2018-11-28 09:30:00,53.4,53.55,53.07,53.11,564133.0,46.4725,46.6031,46.1853,46.2201,564133.0
2018-11-28 10:00:00,53.1,53.17,52.8,52.8,528608.0,46.2114,46.2724,45.9504,45.9504,528608.0
2018-11-28 10:30:00,52.8,52.9,52.68,52.88,499966.0,45.9504,46.0374,45.8459,46.02,499966.0
2018-11-28 11:00:00,52.88,53.15,52.88,53.15,247311.0,46.02,46.255,46.02,46.255,247311.0
2018-11-28 11:30:00,53.15,53.15,53.0,53.1,339564.0,46.255,46.255,46.1244,46.2114,339564.0
2018-11-28 12:00:00,53.11,53.91,53.11,53.69,1489488.0,46.2201,46.9164,46.2201,46.7249,1489488.0
2018-11-28 12:30:00,53.69,53.86,53.59,53.73,792484.0,46.7249,46.8728,46.6379,46.7597,792484.0
2018-11-28 13:00:00,53.76,53.8,53.65,53.77,354170.0,46.7858,46.8206,46.6901,46.7945,354170.0
2018-11-28 13:30:00,53.77,53.87,53.73,53.77,393312.0,46.7945,46.8815,46.7597,46.7945,393312.0
2018-11-28 14:00:00,53.77,53.85,53.73,53.75,426477.0,46.7945,46.8641,46.7597,46.7771,426477.0
2018-11-28 14:30:00,53.75,53.9,53.71,53.77,539892.0,46.7771,46.9077,46.7423,46.7945,539892.0
2018-11-28 15:00:00,53.78,53.86,53.72,53.86,726734.0,46.8032,46.8728,46.751,46.8728,726734.0
2018-11-28 15:30:00,53.86,54.08,53.8,54.08,1265422.0,46.8728,47.0643,46.8206,47.0643,1265422.0
2018-11-29 09:30:00,54.07,54.16,53.95,54.13,552704.0,47.0556,47.1339,46.9512,47.1078,552704.0
2018-11-29 10:00:00,54.14,54.18,53.97,54.07,478162.0,47.1165,47.1513,46.9686,47.0556,478162.0
2018-11-29 10:30:00,54.07,54.3,53.96,54.04,1156682.0,47.0556,47.2558,46.9599,47.0295,1156682.0
2018-11-29 11:00:00,54.04,54.29,54.02,54.28,800233.0,47.0295,47.2471,47.0121,47.2384,800233.0
2018-11-29 11:30:00,54.29,54.35,54.19,54.33,409795.0,47.2471,47.2993,47.16,47.2819,409795.0
2018-11-29 12:00:00,54.33,54.38,54.28,54.31,424399.0,47.2819,47.3254,47.2384,47.2645,424399.0
2018-11-29 12:30:00,54.31,54.5,54.31,54.47,206616.0,47.2645,47.4298,47.2645,47.4037,206616.0
2018-11-29 13:00:00,54.46,54.47,54.38,54.4,186525.0,47.395,47.4037,47.3254,47.3428,186525.0
2018-11-29 13:30:00,54.4,54.49,54.38,54.43,221049.0,47.3428,47.4211,47.3254,47.3689,221049.0
2018-11-29 14:00:00,54.44,54.62,54.39,54.58,296299.0,47.3776,47.5343,47.3341,47.4994,296299.0
2018-11-29 14:30:00,54.57,54.78,54.57,54.76,269362.0,47.4907,47.6735,47.4907,47.6561,269362.0
2018-11-29 15:00:00,54.76,54.76,54.63,54.68,589880.0,47.6561,47.6561,47.543,47.5865,589880.0
2018-11-29 15:30:00,54.68,54.68,54.42,54.45,1032699.0,47.5865,47.5865,47.3602,47.3863,1032699.0
2018-11-30 09:30:00,54.09,54.48,54.03,54.46,489114.0,47.073,47.4124,47.0208,47.395,489114.0
2018-11-30 10:00:00,54.44,54.66,54.41,54.6,322454.0,47.3776,47.5691,47.3515,47.5168,322454.0
2018-11-30 10:30:00,54.61,54.77,54.6,54.66,538665.0,47.5256,47.6648,47.5168,47.5691,538665.0
2018-11-30 11:00:00,54.65,54.66,54.49,54.54,286357.0,47.5604,47.5691,47.4211,47.4646,286357.0
2018-11-30 11:30:00,54.52,54.61,54.45,54.59,242174.0,47.4472,47.5256,47.3863,47.5081,242174.0
2018-11-30 12:00:00,54.59,54.61,54.43,54.45,237982.0,47.5081,47.5256,47.3689,47.3863,237982.0
2018-11-30 12:30:00,54.45,54.49,54.39,54.44,253312.0,47.3863,47.4211,47.3341,47.3776,253312.0
2018-11-30 13:00:00,54.44,54.56,54.4,54.54,203124.0,47.3776,47.482,47.3428,47.4646,203124.0
2018-11-30 13:30:00,54.54,54.7,54.5,54.66,400768.0,47.4646,47.6039,47.4298,47.5691,400768.0
2018-11-30 14:00:00,54.66,54.66,54.54,54.56,121587.0,47.5691,47.5691,47.4646,47.482,121587.0
2018-11-30 14:30:00,54.56,54.67,54.56,54.6,241784.0,47.482,47.5778,47.482,47.5168,241784.0
2018-11-30 15:00:00,54.6,54.69,54.56,54.66,197290.0,47.5168,47.5952,47.482,47.5691,197290.0
2018-11-30 15:30:00,54.66,54.71,54.58,54.64,2187545.0,47.5691,47.6126,47.4994,47.5517,2187545.0
2018-12-03 09:30:00,55.74,56.14,55.6,55.83,1694374.0,48.509,48.8571,48.3871,48.5873,1694374.0
2018-12-03 10:00:00,55.83,55.87,55.53,55.68,865829.0,48.5873,48.6221,48.3262,48.4567,865829.0
2018-12-03 10:30:00,55.69,55.71,55.2,55.24,869487.0,48.4654,48.4828,48.039,48.0738,869487.0
2018-12-03 11:00:00,55.24,55.27,55.05,55.16,761294.0,48.0738,48.0999,47.9085,48.0042,761294.0
2018-12-03 11:30:00,55.16,55.23,54.98,55.07,414723.0,48.0042,48.0651,47.8476,47.9259,414723.0
2018-12-03 12:00:00,55.07,55.33,55.05,55.32,387016.0,47.9259,48.1521,47.9085,48.1434,387016.0
2018-12-03 12:30:00,55.32,55.43,55.21,55.31,321269.0,48.1434,48.2392,48.0477,48.1347,321269.0
2018-12-03 13:00:00,55.31,55.52,55.31,55.49,286423.0,48.1347,48.3175,48.1347,48.2914,286423.0
2018-12-03 13:30:00,55.48,55.49,55.32,55.37,222701.0,48.2827,48.2914,48.1434,48.187,222701.0
2018-12-03 14:00:00,55.37,55.5,55.21,55.47,291133.0,48.187,48.3001,48.0477,48.274,291133.0
2018-12-03 14:30:00,55.48,55.57,55.45,55.51,209236.0,48.2827,48.361,48.2566,48.3088,209236.0
2018-12-03 15:00:00,55.51,55.68,55.45,55.6,594948.0,48.3088,48.4567,48.2566,48.3871,594948.0
2018-12-03 15:30:00,55.6,55.63,55.47,55.58,1126554.0,48.3871,48.4132,48.274,48.3697,1126554.0
2018-12-04 09:30:00,55.5,55.61,55.02,55.16,746472.0,48.3001,48.3958,47.8824,48.0042,746472.0
2018-12-04 10:00:00,55.15,55.17,54.97,55.12,474229.0,47.9955,48.0129,47.8388,47.9694,474229.0
2018-12-04 10:30:00,55.1,55.21,54.99,55.07,341518.0,47.952,48.0477,47.8563,47.9259,341518.0
2018-12-04 11:00:00,55.06,55.13,54.99,55.05,443491.0,47.9172,47.9781,47.8563,47.9085,443491.0
2018-12-04 11:30:00,55.05,55.09,54.96,54.98,407633.0,47.9085,47.9433,47.8301,47.8476,407633.0
2018-12-04 12:00:00,54.97,54.99,54.32,54.33,897933.0,47.8388,47.8563,47.2732,47.2819,897933.0
2018-12-04 12:30:00,54.33,54.49,54.16,54.42,639848.0,47.2819,47.4211,47.1339,47.3602,639848.0
2018-12-04 13:00:00,54.41,54.47,53.95,54.03,447494.0,47.3515,47.4037,46.9512,47.0208,447494.0
2018-12-04 13:30:00,54.04,54.34,53.83,54.27,717092.0,47.0295,47.2906,46.8467,47.2297,717092.0
2018-12-04 14:00:00,54.27,54.34,54.08,54.18,400991.0,47.2297,47.2906,47.0643,47.1513,400991.0
2018-12-04 14:30:00,54.19,54.52,54.19,54.32,539725.0,47.16,47.4472,47.16,47.2732,539725.0
2018-12-04 15:00:00,54.31,54.31,54.01,54.03,515790.0,47.2645,47.2645,47.0034,47.0208,515790.0
2018-12-04 15:30:00,54.03,54.16,53.86,53.91,1827839.0,47.0208,47.1339,46.8728,46.9164,1827839.0
2018-12-06 09:30:00,53.02,53.13,52.54,52.57,1322988.0,46.1418,46.2375,45.7241,45.7502,1322988.0
2018-12-06 10:00:00,52.57,52.85,52.53,52.79,1409778.0,45.7502,45.9939,45.7154,45.9417,1409778.0
2018-12-06 10:30:00,52.79,52.81,52.26,52.33,1055702.0,45.9417,45.9591,45.4804,45.5413,1055702.0
2018-12-06 11:00:00,52.33,52.41,51.88,51.91,1086765.0,45.5413,45.611,45.1497,45.1758,1086765.0
2018-12-06 11:30:00,51.9,52.32,51.89,52.32,1057791.0,45.1671,45.5326,45.1584,45.5326,1057791.0
2018-12-06 12:00:00,52.31,52.56,52.22,52.55,694038.0,45.5239,45.7415,45.4456,45.7328,694038.0
2018-12-06 12:30:00,52.54,52.6,52.45,52.53,573758.0,45.7241,45.7763,45.6458,45.7154,573758.0
2018-12-06 13:00:00,52.54,52.55,52.31,52.37,414096.0,45.7241,45.7328,45.5239,45.5761,414096.0
2018-12-06 13:30:00,52.36,52.73,52.27,52.72,341384.0,45.5674,45.8894,45.4891,45.8807,341384.0
2018-12-06 14:00:00,52.72,52.81,52.36,52.57,508502.0,45.8807,45.9591,45.5674,45.7502,508502.0
2018-12-06 14:30:00,52.56,52.67,52.29,52.63,1003664.0,45.7415,45.8372,45.5065,45.8024,1003664.0
2018-12-06 15:00:00,52.63,52.78,52.53,52.75,889636.0,45.8024,45.933,45.7154,45.9068,889636.0
2018-12-06 15:30:00,52.75,53.19,52.73,53.19,1881581.0,45.9068,46.2898,45.8894,46.2898,1881581.0
2018-12-07 09:30:00,53.14,54.0,53.14,53.89,1096131.0,46.2463,46.9947,46.2463,46.899,1096131.0
2018-12-07 10:00:00,53.87,53.98,53.43,53.53,732745.0,46.8815,46.9773,46.4986,46.5857,732745.0
2018-12-07 10:30:00,53.52,53.55,53.25,53.49,909125.0,46.577,46.6031,46.342,46.5508,909125.0
2018-12-07 11:00:00,53.49,53.54,52.87,52.96,727617.0,46.5508,46.5944,46.0113,46.0896,727617.0
2018-12-07 11:30:00,52.95,53.1,52.74,52.76,553796.0,46.0809,46.2114,45.8981,45.9155,553796.0
2018-12-07 12:00:00,52.75,52.93,52.67,52.75,718526.0,45.9068,46.0635,45.8372,45.9068,718526.0
2018-12-07 12:30:00,52.75,52.88,52.5,52.84,657845.0,45.9068,46.02,45.6893,45.9852,657845.0
2018-12-07 13:00:00,52.83,53.01,52.37,52.59,1319319.0,45.9765,46.1331,45.5761,45.7676,1319319.0
2018-12-07 13:30:00,52.59,52.6,52.18,52.19,776689.0,45.7676,45.7763,45.4108,45.4195,776689.0
2018-12-07 14:00:00,52.19,52.31,51.96,52.14,940032.0,45.4195,45.5239,45.2193,45.376,940032.0
2018-12-07 14:30:00,52.16,52.18,51.8,51.85,694069.0,45.3934,45.4108,45.0801,45.1236,694069.0
2018-12-07 15:00:00,51.85,52.06,51.74,52.02,1166497.0,45.1236,45.3064,45.0279,45.2715,1166497.0
2018-12-07 15:30:00,52.01,52.3,51.9,51.92,2019648.0,45.2628,45.5152,45.1671,45.1845,2019648.0
2018-12-10 09:30:00,51.93,52.25,51.58,51.79,1355044.0,45.1932,45.4717,44.8886,45.0714,1355044.0
2018-12-10 10:00:00,51.78,52.02,51.65,51.84,1330019.0,45.0627,45.2715,44.9495,45.1149,1330019.0
2018-12-10 10:30:00,51.83,51.9,51.43,51.53,958112.0,45.1062,45.1671,44.7581,44.8451,958112.0
2018-12-10 11:00:00,51.53,51.54,51.11,51.26,1159972.0,44.8451,44.8538,44.4796,44.6101,1159972.0
2018-12-10 11:30:00,51.26,51.63,51.21,51.41,1198879.0,44.6101,44.9321,44.5666,44.7407,1198879.0
2018-12-10 12:00:00,51.41,51.62,51.32,51.51,677231.0,44.7407,44.9234,44.6624,44.8277,677231.0
2018-12-10 12:30:00,51.51,52.08,51.51,51.94,1034806.0,44.8277,45.3238,44.8277,45.2019,1034806.0
2018-12-10 13:00:00,51.95,52.04,51.75,51.79,614520.0,45.2106,45.289,45.0366,45.0714,614520.0
2018-12-10 13:30:00,51.78,52.07,51.78,51.95,399679.0,45.0627,45.3151,45.0627,45.2106,399679.0
2018-12-10 14:00:00,51.96,51.99,51.7,51.83,433345.0,45.2193,45.2454,44.9931,45.1062,433345.0
2018-12-10 14:30:00,51.83,52.1,51.83,51.9,512315.0,45.1062,45.3412,45.1062,45.1671,512315.0
2018-12-10 15:00:00,51.9,52.0,51.78,52.0,395940.0,45.1671,45.2541,45.0627,45.2541,395940.0
2018-12-10 15:30:00,52.0,52.27,52.0,52.05,1153939.0,45.2541,45.4891,45.2541,45.2977,1153939.0
2018-12-11 09:30:00,52.97,53.27,52.92,52.92,1166341.0,46.0983,46.3594,46.0548,46.0548,1166341.0
2018-12-11 10:00:00,52.92,53.24,52.9,53.09,572912.0,46.0548,46.3333,46.0374,46.2027,572912.0
2018-12-11 10:30:00,53.09,53.15,52.78,52.87,630245.0,46.2027,46.255,45.933,46.0113,630245.0
2018-12-11 11:00:00,52.87,52.92,52.57,52.6,842060.0,46.0113,46.0548,45.7502,45.7763,842060.0
2018-12-11 11:30:00,52.6,52.64,52.39,52.4,559109.0,45.7763,45.8111,45.5935,45.6022,559109.0
2018-12-11 12:00:00,52.39,52.39,51.92,51.99,667246.0,45.5935,45.5935,45.1845,45.2454,667246.0
2018-12-11 12:30:00,51.99,52.2,51.95,52.05,426219.0,45.2454,45.4282,45.2106,45.2977,426219.0
2018-12-11 13:00:00,52.05,52.15,51.91,51.96,399245.0,45.2977,45.3847,45.1758,45.2193,399245.0
2018-12-11 13:30:00,51.95,51.97,51.67,51.72,647699.0,45.2106,45.228,44.967,45.0105,647699.0
2018-12-11 14:00:00,51.72,52.16,51.68,52.13,645395.0,45.0105,45.3934,44.9757,45.3673,645395.0
2018-12-11 14:30:00,52.14,52.33,52.09,52.21,991043.0,45.376,45.5413,45.3325,45.4369,991043.0
2018-12-11 15:00:00,52.22,52.5,52.06,52.28,749831.0,45.4456,45.6893,45.3064,45.4978,749831.0
2018-12-11 15:30:00,52.28,52.42,51.85,51.88,1313104.0,45.4978,45.6197,45.1236,45.1497,1313104.0
2018-12-12 09:30:00,52.65,52.9,52.42,52.57,814229.0,45.8198,46.0374,45.6197,45.7502,814229.0
2018-12-12 10:00:00,52.58,52.68,52.39,52.59,461473.0,45.7589,45.8459,45.5935,45.7676,461473.0
2018-12-12 10:30:00,52.58,52.79,52.4,52.73,678061.0,45.7589,45.9417,45.6022,45.8894,678061.0
2018-12-12 11:00:00,52.73,52.8,52.58,52.59,452181.0,45.8894,45.9504,45.7589,45.7676,452181.0
2018-12-12 11:30:00,52.59,52.72,52.5,52.7,516660.0,45.7676,45.8807,45.6893,45.8633,516660.0
2018-12-12 12:00:00,52.72,52.85,52.69,52.85,374277.0,45.8807,45.9939,45.8546,45.9939,374277.0
2018-12-12 12:30:00,52.85,52.9,52.66,52.84,381434.0,45.9939,46.0374,45.8285,45.9852,381434.0
2018-12-12 13:00:00,52.85,52.94,52.81,52.91,139761.0,45.9939,46.0722,45.9591,46.0461,139761.0
2018-12-12 13:30:00,52.92,52.92,52.71,52.8,255814.0,46.0548,46.0548,45.872,45.9504,255814.0
2018-12-12 14:00:00,52.8,52.81,52.5,52.54,404003.0,45.9504,45.9591,45.6893,45.7241,404003.0
2018-12-12 14:30:00,52.54,52.67,52.41,52.63,646104.0,45.7241,45.8372,45.611,45.8024,646104.0
2018-12-12 15:00:00,52.64,52.73,52.51,52.56,623566.0,45.8111,45.8894,45.698,45.7415,623566.0
2018-12-12 15:30:00,52.56,52.68,52.3,52.34,1103162.0,45.7415,45.8459,45.5152,45.55,1103162.0
2018-12-13 09:30:00,52.49,52.66,52.2,52.25,773582.0,45.6806,45.8285,45.4282,45.4717,773582.0
2018-12-13 10:00:00,52.26,52.47,52.15,52.2,498793.0,45.4804,45.6632,45.3847,45.4282,498793.0
2018-12-13 10:30:00,52.2,52.38,52.12,52.29,565935.0,45.4282,45.5848,45.3586,45.5065,565935.0
2018-12-13 11:00:00,52.29,52.31,52.05,52.09,513160.0,45.5065,45.5239,45.2977,45.3325,513160.0
2018-12-13 11:30:00,52.09,52.27,52.03,52.05,428646.0,45.3325,45.4891,45.2802,45.2977,428646.0
2018-12-13 12:00:00,52.04,52.05,51.91,51.96,383078.0,45.289,45.2977,45.1758,45.2193,383078.0
2018-12-13 12:30:00,51.96,52.1,51.93,52.0,265092.0,45.2193,45.3412,45.1932,45.2541,265092.0
2018-12-13 13:00:00,51.99,52.0,51.81,51.88,298821.0,45.2454,45.2541,45.0888,45.1497,298821.0
2018-12-13 13:30:00,51.88,51.99,51.75,51.78,413755.0,45.1497,45.2454,45.0366,45.0627,413755.0
2018-12-13 14:00:00,51.78,51.79,51.53,51.66,408842.0,45.0627,45.0714,44.8451,44.9582,408842.0
2018-12-13 14:30:00,51.66,51.69,51.54,51.63,353947.0,44.9582,44.9844,44.8538,44.9321,353947.0
2018-12-13 15:00:00,51.64,51.77,51.57,51.69,404417.0,44.9408,45.054,44.8799,44.9844,404417.0
2018-12-13 15:30:00,51.69,51.88,51.65,51.73,2456172.0,44.9844,45.1497,44.9495,45.0192,2456172.0
2018-12-14 09:30:00,51.32,51.82,51.32,51.77,1008217.0,44.6624,45.0975,44.6624,45.054,1008217.0
2018-12-14 10:00:00,51.76,51.84,51.61,51.62,495168.0,45.0453,45.1149,44.9147,44.9234,495168.0
2018-12-14 10:30:00,51.61,51.62,51.4,51.42,719112.0,44.9147,44.9234,44.732,44.7494,719112.0
2018-12-14 11:00:00,51.41,51.57,51.35,51.42,521702.0,44.7407,44.8799,44.6885,44.7494,521702.0
2018-12-14 11:30:00,51.43,51.54,51.17,51.21,547037.0,44.7581,44.8538,44.5318,44.5666,547037.0
2018-12-14 12:00:00,51.21,51.42,51.2,51.41,502985.0,44.5666,44.7494,44.5579,44.7407,502985.0
2018-12-14 12:30:00,51.41,51.56,51.34,51.4,490839.0,44.7407,44.8712,44.6798,44.732,490839.0
2018-12-14 13:00:00,51.38,51.53,51.32,51.42,244773.0,44.7146,44.8451,44.6624,44.7494,244773.0
2018-12-14 13:30:00,51.41,51.43,51.31,51.34,276595.0,44.7407,44.7581,44.6537,44.6798,276595.0
2018-12-14 14:00:00,51.34,51.42,51.24,51.35,218049.0,44.6798,44.7494,44.5927,44.6885,218049.0
2018-12-14 14:30:00,51.35,51.36,51.13,51.31,520625.0,44.6885,44.6972,44.497,44.6537,520625.0
2018-12-14 15:00:00,51.31,51.49,51.3,51.38,462158.0,44.6537,44.8103,44.645,44.7146,462158.0
2018-12-14 15:30:00,51.38,51.39,51.23,51.37,1489946.0,44.7146,44.7233,44.584,44.7059,1489946.0
2018-12-17 09:30:00,51.39,51.44,50.8,51.18,1414473.0,44.7233,44.7668,44.2098,44.5405,1414473.0
2018-12-17 10:00:00,51.17,51.35,51.09,51.3,1286517.0,44.5318,44.6885,44.4622,44.645,1286517.0
2018-12-17 10:30:00,51.3,51.54,51.22,51.47,732507.0,44.645,44.8538,44.5753,44.7929,732507.0
2018-12-17 11:00:00,51.49,51.74,51.47,51.61,696203.0,44.8103,45.0279,44.7929,44.9147,696203.0
2018-12-17 11:30:00,51.61,51.63,51.46,51.53,561000.0,44.9147,44.9321,44.7842,44.8451,561000.0
2018-12-17 12:00:00,51.54,51.58,51.39,51.43,564233.0,44.8538,44.8886,44.7233,44.7581,564233.0
2018-12-17 12:30:00,51.41,51.41,50.97,50.97,865552.0,44.7407,44.7407,44.3578,44.3578,865552.0
2018-12-17 13:00:00,50.97,51.04,50.84,50.95,1415538.0,44.3578,44.4187,44.2446,44.3404,1415538.0
2018-12-17 13:30:00,50.95,51.03,50.67,50.7,1253558.0,44.3404,44.41,44.0967,44.1228,1253558.0
2018-12-17 14:00:00,50.69,50.76,50.52,50.65,1061350.0,44.1141,44.175,43.9661,44.0793,1061350.0
2018-12-17 14:30:00,50.65,50.83,50.56,50.62,758321.0,44.0793,44.2359,44.0009,44.0532,758321.0
2018-12-17 15:00:00,50.61,50.69,50.38,50.43,1339533.0,44.0445,44.1141,43.8443,43.8878,1339533.0
2018-12-17 15:30:00,50.43,50.48,50.11,50.44,2454071.0,43.8878,43.9313,43.6093,43.8965,2454071.0
2018-12-18 09:30:00,50.82,51.34,50.82,51.33,1384296.0,44.2272,44.6798,44.2272,44.6711,1384296.0
2018-12-18 10:00:00,51.33,51.33,50.99,51.06,1327877.0,44.6711,44.6711,44.3752,44.4361,1327877.0
2018-12-18 10:30:00,51.06,51.18,50.86,50.96,862523.0,44.4361,44.5405,44.262,44.3491,862523.0
2018-12-18 11:00:00,50.97,51.07,50.83,50.92,706353.0,44.3578,44.4448,44.2359,44.3142,706353.0
2018-12-18 11:30:00,50.92,51.08,50.86,51.02,541612.0,44.3142,44.4535,44.262,44.4013,541612.0
2018-12-18 12:00:00,51.02,51.27,51.02,51.21,371729.0,44.4013,44.6188,44.4013,44.5666,371729.0
2018-12-18 12:30:00,51.22,51.25,51.1,51.13,351283.0,44.5753,44.6014,44.4709,44.497,351283.0
2018-12-18 13:00:00,51.13,51.22,51.03,51.08,464193.0,44.497,44.5753,44.41,44.4535,464193.0
2018-12-18 13:30:00,51.08,51.11,50.94,50.98,357993.0,44.4535,44.4796,44.3317,44.3665,357993.0
2018-12-18 14:00:00,50.99,51.06,50.91,50.99,1304305.0,44.3752,44.4361,44.3055,44.3752,1304305.0
2018-12-18 14:30:00,50.99,51.0,50.47,50.48,872844.0,44.3752,44.3839,43.9226,43.9313,872844.0
2018-12-18 15:00:00,50.49,50.69,50.41,50.54,1194141.0,43.94,44.1141,43.8704,43.9835,1194141.0
2018-12-18 15:30:00,50.54,50.91,50.54,50.71,1451444.0,43.9835,44.3055,43.9835,44.1315,1451444.0
2018-12-19 09:30:00,50.8,51.5,50.77,51.3,1048266.0,44.2098,44.819,44.1837,44.645,1048266.0
2018-12-19 10:00:00,51.31,51.55,51.3,51.45,883960.0,44.6537,44.8625,44.645,44.7755,883960.0
2018-12-19 10:30:00,51.46,51.53,51.31,51.36,520932.0,44.7842,44.8451,44.6537,44.6972,520932.0
2018-12-19 11:00:00,51.37,51.4,51.15,51.29,618653.0,44.7059,44.732,44.5144,44.6362,618653.0
2018-12-19 11:30:00,51.29,51.48,51.19,51.46,338819.0,44.6362,44.8016,44.5492,44.7842,338819.0
2018-12-19 12:00:00,51.46,51.61,51.44,51.55,284603.0,44.7842,44.9147,44.7668,44.8625,284603.0
2018-12-19 12:30:00,51.54,51.6,51.48,51.48,475316.0,44.8538,44.906,44.8016,44.8016,475316.0
2018-12-19 13:00:00,51.48,51.52,51.37,51.48,599254.0,44.8016,44.8364,44.7059,44.8016,599254.0
2018-12-19 13:30:00,51.48,51.71,51.43,51.7,1226050.0,44.8016,45.0018,44.7581,44.9931,1226050.0
2018-12-19 14:00:00,51.68,51.79,50.61,51.09,2524677.0,44.9757,45.0714,44.0445,44.4622,2524677.0
2018-12-19 14:30:00,51.09,51.22,50.12,50.29,2786385.0,44.4622,44.5753,43.618,43.766,2786385.0
2018-12-19 15:00:00,50.29,50.3,49.83,49.87,4834254.0,43.766,43.7747,43.3657,43.4005,4834254.0
2018-12-19 15:30:00,49.88,50.14,49.8,50.02,2782777.0,43.4092,43.6354,43.3395,43.531,2782777.0
2018-12-20 09:30:00,49.89,50.2,49.73,50.17,2309466.0,43.4179,43.6877,43.2786,43.6615,2309466.0
2018-12-20 10:00:00,50.16,50.34,49.99,50.11,1722532.0,43.6528,43.8095,43.5049,43.6093,1722532.0
2018-12-20 10:30:00,50.11,50.37,50.02,50.12,1332596.0,43.6093,43.8356,43.531,43.618,1332596.0
2018-12-20 11:00:00,50.11,50.15,49.81,49.86,1276015.0,43.6093,43.6441,43.3482,43.3918,1276015.0
2018-12-20 11:30:00,49.85,49.92,49.34,49.45,1876800.0,43.3831,43.444,42.9392,43.0349,1876800.0
2018-12-20 12:00:00,49.46,49.68,49.34,49.68,1760604.0,43.0437,43.2351,42.9392,43.2351,1760604.0
2018-12-20 12:30:00,49.67,49.7,49.36,49.53,1308324.0,43.2264,43.2525,42.9566,43.1046,1308324.0
2018-12-20 13:00:00,49.53,49.54,49.25,49.42,889104.0,43.1046,43.1133,42.8609,43.0088,889104.0
2018-12-20 13:30:00,49.42,49.46,49.19,49.32,1256176.0,43.0088,43.0437,42.8087,42.9218,1256176.0
2018-12-20 14:00:00,49.33,49.37,48.86,49.31,2314438.0,42.9305,42.9653,42.5215,42.9131,2314438.0
2018-12-20 14:30:00,49.31,49.79,49.26,49.46,1852989.0,42.9131,43.3308,42.8696,43.0437,1852989.0
2018-12-20 15:00:00,49.46,49.71,49.16,49.49,1603721.0,43.0437,43.2612,42.7826,43.0698,1603721.0
2018-12-20 15:30:00,49.5,49.64,49.12,49.37,2798786.0,43.0785,43.2003,42.7478,42.9653,2798786.0
2018-12-21 09:30:00,49.31,49.51,49.17,49.44,1987246.0,43.1944,43.3696,43.0718,43.3083,1987246.0
2018-12-21 10:00:00,49.44,50.12,49.38,49.94,2034342.0,43.3083,43.904,43.2557,43.7463,2034342.0
2018-12-21 10:30:00,49.94,50.0,49.69,49.72,1143091.0,43.7463,43.7989,43.5273,43.5536,1143091.0
2018-12-21 11:00:00,49.73,49.73,49.34,49.66,1092930.0,43.5623,43.5623,43.2207,43.501,1092930.0
2018-12-21 11:30:00,49.66,49.77,49.43,49.48,1835542.0,43.501,43.5974,43.2995,43.3433,1835542.0
2018-12-21 12:00:00,49.48,49.53,49.09,49.12,1165514.0,43.3433,43.3871,43.0017,43.028,1165514.0
2018-12-21 12:30:00,49.11,49.36,48.95,49.03,1527509.0,43.0192,43.2382,42.8791,42.9492,1527509.0
2018-12-21 13:00:00,49.03,49.25,48.95,49.16,933012.0,42.9492,43.1419,42.8791,43.063,933012.0
2018-12-21 13:30:00,49.18,49.39,49.09,49.17,1351189.0,43.0806,43.2645,43.0017,43.0718,1351189.0
2018-12-21 14:00:00,49.17,49.27,48.99,49.14,971771.0,43.0718,43.1594,42.9141,43.0455,971771.0
2018-12-21 14:30:00,49.14,49.27,48.95,49.09,1091902.0,43.0455,43.1594,42.8791,43.0017,1091902.0
2018-12-21 15:00:00,49.1,49.21,48.69,48.69,1267635.0,43.0105,43.1068,42.6513,42.6513,1267635.0
2018-12-21 15:30:00,48.7,48.83,48.55,48.59,3314863.0,42.6601,42.774,42.5287,42.5637,3314863.0
2018-12-24 09:30:00,48.28,48.66,47.7,47.9,1740891.0,42.2922,42.625,41.7841,41.9593,1740891.0
2018-12-24 10:00:00,47.89,48.21,47.69,48.12,1677859.0,41.9505,42.2309,41.7753,42.152,1677859.0
2018-12-24 10:30:00,48.12,48.62,48.12,48.25,1628246.0,42.152,42.59,42.152,42.2659,1628246.0
2018-12-24 11:00:00,48.26,48.39,47.91,47.93,1265086.0,42.2747,42.3885,41.9681,41.9856,1265086.0
2018-12-24 11:30:00,47.93,48.08,47.7,47.8,1132539.0,41.9856,42.117,41.7841,41.8717,1132539.0
2018-12-24 12:00:00,47.81,48.03,47.73,47.91,1605899.0,41.8805,42.0732,41.8104,41.9681,1605899.0
2018-12-24 12:30:00,47.92,47.99,47.31,47.34,1602815.0,41.9768,42.0381,41.4425,41.4688,1602815.0
2018-12-26 09:30:00,47.56,47.86,47.42,47.44,2110931.0,41.6615,41.9243,41.5388,41.5564,2110931.0
2018-12-26 10:00:00,47.43,47.49,47.05,47.22,1127459.0,41.5476,41.6002,41.2147,41.3636,1127459.0
2018-12-26 10:30:00,47.23,47.37,47.07,47.11,1270657.0,41.3724,41.495,41.2322,41.2673,1270657.0
2018-12-26 11:00:00,47.11,47.49,47.09,47.44,1274965.0,41.2673,41.6002,41.2498,41.5564,1274965.0
2018-12-26 11:30:00,47.46,47.71,47.37,47.71,1035443.0,41.5739,41.7929,41.495,41.7929,1035443.0
2018-12-26 12:00:00,47.71,48.02,47.67,47.85,1583506.0,41.7929,42.0644,41.7578,41.9155,1583506.0
2018-12-26 12:30:00,47.85,48.17,47.83,48.13,1150099.0,41.9155,42.1958,41.898,42.1608,1150099.0
2018-12-26 13:00:00,48.13,48.17,47.76,47.9,1088781.0,42.1608,42.1958,41.8367,41.9593,1088781.0
2018-12-26 13:30:00,47.89,48.34,47.84,48.32,582713.0,41.9505,42.3447,41.9067,42.3272,582713.0
2018-12-26 14:00:00,48.33,48.35,48.13,48.21,945006.0,42.336,42.3535,42.1608,42.2309,945006.0
2018-12-26 14:30:00,48.21,48.52,48.21,48.51,823783.0,42.2309,42.5024,42.2309,42.4936,823783.0
2018-12-26 15:00:00,48.5,48.84,48.44,48.82,868495.0,42.4849,42.7827,42.4323,42.7652,868495.0
2018-12-26 15:30:00,48.82,49.48,48.79,49.47,2113762.0,42.7652,43.3433,42.7389,43.3346,2113762.0
2018-12-27 09:30:00,48.89,49.19,48.64,48.98,1545757.0,42.8265,43.0893,42.6075,42.9054,1545757.0
2018-12-27 10:00:00,48.98,49.14,48.79,49.03,1090375.0,42.9054,43.0455,42.7389,42.9492,1090375.0
2018-12-27 10:30:00,49.03,49.27,48.87,48.98,1121257.0,42.9492,43.1594,42.809,42.9054,1121257.0
2018-12-27 11:00:00,48.98,49.39,48.88,49.36,912267.0,42.9054,43.2645,42.8178,43.2382,912267.0
2018-12-27 11:30:00,49.37,49.51,49.09,49.25,817302.0,43.247,43.3696,43.0017,43.1419,817302.0
2018-12-27 12:00:00,49.24,49.34,49.0,49.07,648775.0,43.1331,43.2207,42.9229,42.9842,648775.0
2018-12-27 12:30:00,49.05,49.21,48.98,49.19,929552.0,42.9667,43.1068,42.9054,43.0893,929552.0
2018-12-27 13:00:00,49.18,49.28,49.08,49.09,511500.0,43.0806,43.1681,42.993,43.0017,511500.0
2018-12-27 13:30:00,49.08,49.15,48.75,48.87,790612.0,42.993,43.0543,42.7039,42.809,790612.0
2018-12-27 14:00:00,48.87,48.95,48.67,48.8,959694.0,42.809,42.8791,42.6338,42.7477,959694.0
2018-12-27 14:30:00,48.79,49.26,48.68,49.21,909407.0,42.7389,43.1506,42.6426,43.1068,909407.0
2018-12-27 15:00:00,49.21,49.74,49.02,49.7,1739784.0,43.1068,43.5711,42.9404,43.5361,1739784.0
2018-12-27 15:30:00,49.7,50.39,49.52,50.38,2334042.0,43.5361,44.1405,43.3784,44.1317,2334042.0
2018-12-28 09:30:00,50.64,50.91,50.38,50.77,854704.0,44.3595,44.596,44.1317,44.4734,854704.0
2018-12-28 10:00:00,50.77,50.8,50.19,50.22,1084989.0,44.4734,44.4996,43.9653,43.9916,1084989.0
2018-12-28 10:30:00,50.21,50.36,49.96,50.18,556334.0,43.9828,44.1142,43.7638,43.9565,556334.0
2018-12-28 11:00:00,50.18,50.3,50.04,50.23,753194.0,43.9565,44.0616,43.8339,44.0003,753194.0
2018-12-28 11:30:00,50.24,50.49,50.19,50.33,560383.0,44.0091,44.2281,43.9653,44.0879,560383.0
2018-12-28 12:00:00,50.33,50.42,50.2,50.28,441874.0,44.0879,44.1668,43.974,44.0441,441874.0
2018-12-28 12:30:00,50.3,50.41,50.13,50.15,327500.0,44.0616,44.158,43.9127,43.9302,327500.0
2018-12-28 13:00:00,50.16,50.27,50.03,50.06,277876.0,43.939,44.0354,43.8251,43.8514,277876.0
2018-12-28 13:30:00,50.06,50.34,49.98,50.24,392616.0,43.8514,44.0967,43.7813,44.0091,392616.0
2018-12-28 14:00:00,50.24,50.62,50.24,50.44,477283.0,44.0091,44.342,44.0091,44.1843,477283.0
2018-12-28 14:30:00,50.45,50.86,50.44,50.78,633643.0,44.193,44.5522,44.1843,44.4821,633643.0
2018-12-28 15:00:00,50.78,50.83,49.99,50.1,1114856.0,44.4821,44.5259,43.7901,43.8865,1114856.0
2018-12-28 15:30:00,50.09,50.18,49.91,50.1,1406680.0,43.8777,43.9565,43.72,43.8865,1406680.0
2018-12-31 09:30:00,50.27,50.61,50.23,50.34,532742.0,44.0354,44.3332,44.0003,44.0967,532742.0
2018-12-31 10:00:00,50.35,50.53,50.16,50.22,466817.0,44.1054,44.2631,43.939,43.9916,466817.0
2018-12-31 10:30:00,50.23,50.26,50.04,50.05,388171.0,44.0003,44.0266,43.8339,43.8427,388171.0
2018-12-31 11:00:00,50.05,50.24,49.96,50.23,537277.0,43.8427,44.0091,43.7638,44.0003,537277.0
2018-12-31 11:30:00,50.22,50.23,49.99,50.19,534710.0,43.9916,44.0003,43.7901,43.9653,534710.0
2018-12-31 12:00:00,50.19,50.29,50.13,50.29,380364.0,43.9653,44.0529,43.9127,44.0529,380364.0
2018-12-31 12:30:00,50.29,50.38,50.25,50.29,246882.0,44.0529,44.1317,44.0178,44.0529,246882.0
2018-12-31 13:00:00,50.29,50.35,50.23,50.33,353273.0,44.0529,44.1054,44.0003,44.0879,353273.0
2018-12-31 13:30:00,50.34,50.36,50.15,50.15,227281.0,44.0967,44.1142,43.9302,43.9302,227281.0
2018-12-31 14:00:00,50.15,50.2,50.02,50.05,538890.0,43.9302,43.974,43.8164,43.8427,538890.0
2018-12-31 14:30:00,50.04,50.27,49.98,50.12,701453.0,43.8339,44.0354,43.7813,43.904,701453.0
2018-12-31 15:00:00,50.12,50.29,50.08,50.24,1041643.0,43.904,44.0529,43.8689,44.0091,1041643.0
2018-12-31 15:30:00,50.24,50.53,50.16,50.52,1553659.0,44.0091,44.2631,43.939,44.2544,1553659.0
2019-01-02 09:30:00,49.78,50.17,49.5,50.15,1360605.0,43.6061,43.9478,43.3609,43.9302,1360605.0
2019-01-02 10:00:00,50.15,50.49,50.02,50.39,938096.0,43.9302,44.2281,43.8164,44.1405,938096.0
2019-01-02 10:30:00,50.4,50.63,50.26,50.56,885262.0,44.1492,44.3507,44.0266,44.2894,885262.0
2019-01-02 11:00:00,50.56,50.96,50.51,50.73,737210.0,44.2894,44.6398,44.2456,44.4383,737210.0
2019-01-02 11:30:00,50.73,50.86,50.62,50.62,646222.0,44.4383,44.5522,44.342,44.342,646222.0
2019-01-02 12:00:00,50.61,50.69,50.49,50.58,437025.0,44.3332,44.4033,44.2281,44.3069,437025.0
2019-01-02 12:30:00,50.58,50.76,50.54,50.7,375619.0,44.3069,44.4646,44.2719,44.412,375619.0
2019-01-02 13:00:00,50.7,50.92,50.68,50.86,356694.0,44.412,44.6048,44.3945,44.5522,356694.0
2019-01-02 13:30:00,50.86,50.97,50.75,50.95,347358.0,44.5522,44.6486,44.4558,44.631,347358.0
2019-01-02 14:00:00,50.96,50.97,50.69,50.8,373234.0,44.6398,44.6486,44.4033,44.4996,373234.0
2019-01-02 14:30:00,50.81,50.94,50.68,50.71,314390.0,44.5084,44.6223,44.3945,44.4208,314390.0
2019-01-02 15:00:00,50.71,50.79,50.53,50.61,632337.0,44.4208,44.4909,44.2631,44.3332,632337.0
2019-01-02 15:30:00,50.6,50.82,50.48,50.77,1177448.0,44.3244,44.5172,44.2193,44.4734,1177448.0
2019-01-03 09:30:00,50.51,50.51,49.9,50.07,723142.0,44.2456,44.2456,43.7113,43.8602,723142.0
2019-01-03 10:00:00,50.06,50.06,49.41,49.56,721423.0,43.8514,43.8514,43.282,43.4134,721423.0
2019-01-03 10:30:00,49.55,49.55,49.24,49.53,981600.0,43.4047,43.4047,43.1331,43.3871,981600.0
2019-01-03 11:00:00,49.53,49.78,49.44,49.63,528884.0,43.3871,43.6061,43.3083,43.4747,528884.0
2019-01-03 11:30:00,49.64,50.19,49.62,49.99,1272181.0,43.4835,43.9653,43.466,43.7901,1272181.0
2019-01-03 12:00:00,49.97,50.05,49.86,49.9,759685.0,43.7726,43.8427,43.6762,43.7113,759685.0
2019-01-03 12:30:00,49.89,49.99,49.74,49.96,472809.0,43.7025,43.7901,43.5711,43.7638,472809.0
2019-01-03 13:00:00,49.95,49.95,49.47,49.64,583620.0,43.7551,43.7551,43.3346,43.4835,583620.0
2019-01-03 13:30:00,49.63,49.83,49.54,49.58,275725.0,43.4747,43.6499,43.3959,43.4309,275725.0
2019-01-03 14:00:00,49.58,49.79,49.54,49.78,604428.0,43.4309,43.6149,43.3959,43.6061,604428.0
2019-01-03 14:30:00,49.79,49.87,49.43,49.5,439347.0,43.6149,43.685,43.2995,43.3609,439347.0
2019-01-03 15:00:00,49.5,49.57,49.37,49.52,433717.0,43.3609,43.4222,43.247,43.3784,433717.0
2019-01-03 15:30:00,49.5,49.65,49.29,49.35,1322940.0,43.3609,43.4923,43.1769,43.2295,1322940.0
2019-01-04 09:30:00,50.14,50.54,50.06,50.48,945149.0,43.9215,44.2719,43.8514,44.2193,945149.0
2019-01-04 10:00:00,50.49,50.96,50.38,50.96,1519328.0,44.2281,44.6398,44.1317,44.6398,1519328.0
2019-01-04 10:30:00,50.95,51.07,50.78,51.06,1420934.0,44.631,44.7361,44.4821,44.7274,1420934.0
2019-01-04 11:00:00,51.06,51.2,50.78,50.82,536844.0,44.7274,44.85,44.4821,44.5172,536844.0
2019-01-04 11:30:00,50.81,51.04,50.75,50.96,346284.0,44.5084,44.7099,44.4558,44.6398,346284.0
2019-01-04 12:00:00,50.96,51.17,50.83,51.13,421993.0,44.6398,44.8237,44.5259,44.7887,421993.0
2019-01-04 12:30:00,51.13,51.31,51.06,51.26,195534.0,44.7887,44.9464,44.7274,44.9026,195534.0
2019-01-04 13:00:00,51.26,51.44,51.26,51.32,381744.0,44.9026,45.0603,44.9026,44.9551,381744.0
2019-01-04 13:30:00,51.33,51.39,51.1,51.22,360269.0,44.9639,45.0165,44.7624,44.8675,360269.0
2019-01-04 14:00:00,51.22,51.37,51.08,51.37,265816.0,44.8675,44.9989,44.7449,44.9989,265816.0
2019-01-04 14:30:00,51.36,51.47,51.23,51.24,381715.0,44.9902,45.0865,44.8763,44.8851,381715.0
2019-01-04 15:00:00,51.23,51.48,51.22,51.31,393257.0,44.8763,45.0953,44.8675,44.9464,393257.0
2019-01-04 15:30:00,51.3,51.44,51.28,51.29,1310706.0,44.9376,45.0603,44.9201,44.9289,1310706.0
2019-01-07 09:30:00,51.3,51.38,50.96,51.3,863169.0,44.9376,45.0077,44.6398,44.9376,863169.0
2019-01-07 10:00:00,51.3,51.5,51.19,51.34,889374.0,44.9376,45.1128,44.8413,44.9727,889374.0
2019-01-07 10:30:00,51.34,51.58,51.32,51.53,646320.0,44.9727,45.1829,44.9551,45.1391,646320.0
2019-01-07 11:00:00,51.52,51.78,51.49,51.71,438982.0,45.1303,45.3581,45.1041,45.2968,438982.0
2019-01-07 11:30:00,51.72,51.96,51.66,51.96,464200.0,45.3055,45.5158,45.253,45.5158,464200.0
2019-01-07 12:00:00,51.95,51.96,51.77,51.91,260301.0,45.507,45.5158,45.3493,45.472,260301.0
2019-01-07 12:30:00,51.91,52.02,51.88,51.93,267909.0,45.472,45.5683,45.4457,45.4895,267909.0
2019-01-07 13:00:00,51.93,52.07,51.92,51.97,407825.0,45.4895,45.6121,45.4807,45.5245,407825.0
2019-01-07 13:30:00,51.96,52.06,51.73,51.74,399136.0,45.5158,45.6034,45.3143,45.3231,399136.0
2019-01-07 14:00:00,51.73,51.89,51.68,51.79,351173.0,45.3143,45.4544,45.2705,45.3669,351173.0
2019-01-07 14:30:00,51.79,51.79,51.56,51.61,554620.0,45.3669,45.3669,45.1654,45.2092,554620.0
2019-01-07 15:00:00,51.61,51.79,51.6,51.69,251664.0,45.2092,45.3669,45.2004,45.2793,251664.0
2019-01-07 15:30:00,51.7,51.72,51.42,51.46,1282230.0,45.288,45.3055,45.0427,45.0778,1282230.0
2019-01-08 09:30:00,51.71,52.08,51.71,51.91,1356053.0,45.2968,45.6209,45.2968,45.472,1356053.0
2019-01-08 10:00:00,51.91,52.08,51.71,51.8,1293591.0,45.472,45.6209,45.2968,45.3756,1293591.0
2019-01-08 10:30:00,51.8,51.86,51.63,51.69,1135533.0,45.3756,45.4282,45.2267,45.2793,1135533.0
2019-01-08 11:00:00,51.69,51.78,51.57,51.57,479060.0,45.2793,45.3581,45.1741,45.1741,479060.0
2019-01-08 11:30:00,51.56,51.69,51.42,51.69,525705.0,45.1654,45.2793,45.0427,45.2793,525705.0
2019-01-08 12:00:00,51.69,51.95,51.67,51.89,352646.0,45.2793,45.507,45.2617,45.4544,352646.0
2019-01-08 12:30:00,51.9,51.96,51.59,51.65,1121708.0,45.4632,45.5158,45.1917,45.2442,1121708.0
2019-01-08 13:00:00,51.66,51.82,51.64,51.79,270379.0,45.253,45.3931,45.2355,45.3669,270379.0
2019-01-08 13:30:00,51.78,51.92,51.68,51.88,383431.0,45.3581,45.4807,45.2705,45.4457,383431.0
2019-01-08 14:00:00,51.88,51.95,51.83,51.88,387023.0,45.4457,45.507,45.4019,45.4457,387023.0
2019-01-08 14:30:00,51.88,51.93,51.83,51.92,487324.0,45.4457,45.4895,45.4019,45.4807,487324.0
2019-01-08 15:00:00,51.91,51.98,51.81,51.98,360219.0,45.472,45.5333,45.3844,45.5333,360219.0
2019-01-08 15:30:00,51.98,52.07,51.9,51.98,1655395.0,45.5333,45.6121,45.4632,45.5333,1655395.0
2019-01-09 09:30:00,52.13,52.2,51.91,52.06,939408.0,45.6647,45.726,45.472,45.6034,939408.0
2019-01-09 10:00:00,52.06,52.12,51.84,51.87,809081.0,45.6034,45.6559,45.4107,45.4369,809081.0
2019-01-09 10:30:00,51.86,51.86,51.53,51.64,940747.0,45.4282,45.4282,45.1391,45.2355,940747.0
2019-01-09 11:00:00,51.64,51.86,51.61,51.83,666912.0,45.2355,45.4282,45.2092,45.4019,666912.0
2019-01-09 11:30:00,51.84,52.05,51.78,51.95,375779.0,45.4107,45.5946,45.3581,45.507,375779.0
2019-01-09 12:00:00,51.95,52.1,51.88,52.04,238486.0,45.507,45.6384,45.4457,45.5858,238486.0
2019-01-09 12:30:00,52.05,52.21,52.03,52.2,345348.0,45.5946,45.7348,45.5771,45.726,345348.0
2019-01-09 13:00:00,52.21,52.22,52.1,52.17,277088.0,45.7348,45.7435,45.6384,45.6997,277088.0
2019-01-09 13:30:00,52.17,52.19,51.97,52.03,381503.0,45.6997,45.7172,45.5245,45.5771,381503.0
2019-01-09 14:00:00,52.04,52.2,51.86,51.93,730539.0,45.5858,45.726,45.4282,45.4895,730539.0
2019-01-09 14:30:00,51.92,52.17,51.88,52.11,608783.0,45.4807,45.6997,45.4457,45.6472,608783.0
2019-01-09 15:00:00,52.11,52.22,52.07,52.12,482599.0,45.6472,45.7435,45.6121,45.6559,482599.0
2019-01-09 15:30:00,52.12,52.14,51.87,52.02,1033171.0,45.6559,45.6734,45.4369,45.5683,1033171.0
2019-01-10 09:30:00,51.65,51.88,51.6,51.86,1089970.0,45.2442,45.4457,45.2004,45.4282,1089970.0
2019-01-10 10:00:00,51.86,51.96,51.63,51.87,1400752.0,45.4282,45.5158,45.2267,45.4369,1400752.0
2019-01-10 10:30:00,51.87,52.03,51.85,52.01,584375.0,45.4369,45.5771,45.4194,45.5596,584375.0
2019-01-10 11:00:00,52.02,52.2,51.99,52.1,316978.0,45.5683,45.726,45.542,45.6384,316978.0
2019-01-10 11:30:00,52.11,52.27,52.1,52.23,233321.0,45.6472,45.7873,45.6384,45.7523,233321.0
2019-01-10 12:00:00,52.23,52.29,52.14,52.27,144541.0,45.7523,45.8048,45.6734,45.7873,144541.0
2019-01-10 12:30:00,52.28,52.36,52.2,52.25,359962.0,45.7961,45.8662,45.726,45.7698,359962.0
2019-01-10 13:00:00,52.23,52.27,51.97,52.14,602090.0,45.7523,45.7873,45.5245,45.6734,602090.0
2019-01-10 13:30:00,52.13,52.16,51.98,52.13,590898.0,45.6647,45.691,45.5333,45.6647,590898.0
2019-01-10 14:00:00,52.12,52.39,52.12,52.32,581166.0,45.6559,45.8924,45.6559,45.8311,581166.0
2019-01-10 14:30:00,52.32,52.38,52.21,52.31,512005.0,45.8311,45.8837,45.7348,45.8224,512005.0
2019-01-10 15:00:00,52.31,52.39,52.25,52.34,461438.0,45.8224,45.8924,45.7698,45.8486,461438.0
2019-01-10 15:30:00,52.34,52.51,52.32,52.48,1180794.0,45.8486,45.9976,45.8311,45.9713,1180794.0
2019-01-11 09:30:00,52.21,52.23,52.02,52.11,982237.0,45.7348,45.7523,45.5683,45.6472,982237.0
2019-01-11 10:00:00,52.11,52.13,51.94,51.96,405843.0,45.6472,45.6647,45.4982,45.5158,405843.0
2019-01-11 10:30:00,51.95,52.15,51.93,52.11,416411.0,45.507,45.6822,45.4895,45.6472,416411.0
2019-01-11 11:00:00,52.11,52.15,51.95,52.08,494831.0,45.6472,45.6822,45.507,45.6209,494831.0
2019-01-11 11:30:00,52.08,52.24,52.05,52.2,347729.0,45.6209,45.761,45.5946,45.726,347729.0
2019-01-11 12:00:00,52.21,52.32,52.18,52.29,511753.0,45.7348,45.8311,45.7085,45.8048,511753.0
2019-01-11 12:30:00,52.29,52.4,52.28,52.34,203033.0,45.8048,45.9012,45.7961,45.8486,203033.0
2019-01-11 13:00:00,52.33,52.34,52.17,52.19,189186.0,45.8399,45.8486,45.6997,45.7172,189186.0
2019-01-11 13:30:00,52.19,52.27,52.17,52.25,328058.0,45.7172,45.7873,45.6997,45.7698,328058.0
2019-01-11 14:00:00,52.24,52.31,52.2,52.25,183434.0,45.761,45.8224,45.726,45.7698,183434.0
2019-01-11 14:30:00,52.25,52.28,52.14,52.15,356288.0,45.7698,45.7961,45.6734,45.6822,356288.0
2019-01-11 15:00:00,52.14,52.21,52.08,52.09,439817.0,45.6734,45.7348,45.6209,45.6296,439817.0
2019-01-11 15:30:00,52.09,52.28,52.09,52.26,886977.0,45.6296,45.7961,45.6296,45.7786,886977.0
2019-01-14 09:30:00,51.81,52.02,51.55,51.94,571744.0,45.3844,45.5683,45.1566,45.4982,571744.0
2019-01-14 10:00:00,51.94,52.08,51.91,51.95,609292.0,45.4982,45.6209,45.472,45.507,609292.0
2019-01-14 10:30:00,51.95,52.02,51.86,51.93,304892.0,45.507,45.5683,45.4282,45.4895,304892.0
2019-01-14 11:00:00,51.92,51.95,51.7,51.82,259257.0,45.4807,45.507,45.288,45.3931,259257.0
2019-01-14 11:30:00,51.82,51.96,51.8,51.85,346498.0,45.3931,45.5158,45.3756,45.4194,346498.0
2019-01-14 12:00:00,51.85,52.08,51.83,52.06,133647.0,45.4194,45.6209,45.4019,45.6034,133647.0
2019-01-14 12:30:00,52.07,52.1,52.02,52.07,389752.0,45.6121,45.6384,45.5683,45.6121,389752.0
2019-01-14 13:00:00,52.08,52.15,51.99,52.08,206211.0,45.6209,45.6822,45.542,45.6209,206211.0
2019-01-14 13:30:00,52.08,52.11,52.03,52.06,180820.0,45.6209,45.6472,45.5771,45.6034,180820.0
2019-01-14 14:00:00,52.07,52.07,51.92,51.94,209814.0,45.6121,45.6121,45.4807,45.4982,209814.0
2019-01-14 14:30:00,51.94,52.07,51.94,52.06,153328.0,45.4982,45.6121,45.4982,45.6034,153328.0
2019-01-14 15:00:00,52.07,52.09,51.95,51.95,259994.0,45.6121,45.6296,45.507,45.507,259994.0
2019-01-14 15:30:00,51.95,52.0,51.76,51.87,2926773.0,45.507,45.5508,45.3406,45.4369,2926773.0
2019-01-15 09:30:00,51.54,51.86,51.4,51.41,857340.0,45.1479,45.4282,45.0252,45.034,857340.0
2019-01-15 10:00:00,51.42,51.6,51.26,51.33,675541.0,45.0427,45.2004,44.9026,44.9639,675541.0
2019-01-15 10:30:00,51.34,51.42,51.28,51.35,639293.0,44.9727,45.0427,44.9201,44.9814,639293.0
2019-01-15 11:00:00,51.36,51.37,51.21,51.33,325169.0,44.9902,44.9989,44.8588,44.9639,325169.0
2019-01-15 11:30:00,51.33,51.47,51.28,51.43,418559.0,44.9639,45.0865,44.9201,45.0515,418559.0
2019-01-15 12:00:00,51.43,51.54,51.4,51.48,571019.0,45.0515,45.1479,45.0252,45.0953,571019.0
2019-01-15 12:30:00,51.49,51.49,51.34,51.38,174571.0,45.1041,45.1041,44.9727,45.0077,174571.0
2019-01-15 13:00:00,51.38,51.4,51.31,51.35,162025.0,45.0077,45.0252,44.9464,44.9814,162025.0
2019-01-15 13:30:00,51.35,51.52,51.35,51.49,168389.0,44.9814,45.1303,44.9814,45.1041,168389.0
2019-01-15 14:00:00,51.5,51.58,51.36,51.37,357988.0,45.1128,45.1829,44.9902,44.9989,357988.0
2019-01-15 14:30:00,51.36,51.45,51.25,51.43,637064.0,44.9902,45.069,44.8938,45.0515,637064.0
2019-01-15 15:00:00,51.43,51.51,51.4,51.47,661068.0,45.0515,45.1216,45.0252,45.0865,661068.0
2019-01-15 15:30:00,51.48,51.56,51.42,51.55,1471756.0,45.0953,45.1654,45.0427,45.1566,1471756.0
2019-01-16 09:30:00,51.54,51.92,51.46,51.91,763786.0,45.1479,45.4807,45.0778,45.472,763786.0
2019-01-16 10:00:00,51.92,52.0,51.86,51.91,471024.0,45.4807,45.5508,45.4282,45.472,471024.0
2019-01-16 10:30:00,51.91,51.94,51.74,51.92,536775.0,45.472,45.4982,45.3231,45.4807,536775.0
2019-01-16 11:00:00,51.93,51.96,51.77,51.92,403298.0,45.4895,45.5158,45.3493,45.4807,403298.0
2019-01-16 11:30:00,51.92,51.99,51.8,51.86,477639.0,45.4807,45.542,45.3756,45.4282,477639.0
2019-01-16 12:00:00,51.86,51.92,51.8,51.91,1032873.0,45.4282,45.4807,45.3756,45.472,1032873.0
2019-01-16 12:30:00,51.91,51.93,51.84,51.87,235335.0,45.472,45.4895,45.4107,45.4369,235335.0
2019-01-16 13:00:00,51.86,51.89,51.8,51.85,297183.0,45.4282,45.4544,45.3756,45.4194,297183.0
2019-01-16 13:30:00,51.84,51.91,51.82,51.88,305839.0,45.4107,45.472,45.3931,45.4457,305839.0
2019-01-16 14:00:00,51.88,51.94,51.88,51.91,249078.0,45.4457,45.4982,45.4457,45.472,249078.0
2019-01-16 14:30:00,51.92,51.96,51.83,51.86,360531.0,45.4807,45.5158,45.4019,45.4282,360531.0
2019-01-16 15:00:00,51.87,51.92,51.82,51.86,329935.0,45.4369,45.4807,45.3931,45.4282,329935.0
2019-01-16 15:30:00,51.86,51.87,51.73,51.74,1377905.0,45.4282,45.4369,45.3143,45.3231,1377905.0
2019-01-17 09:30:00,51.45,52.03,51.45,51.94,844867.0,45.069,45.5771,45.069,45.4982,844867.0
2019-01-17 10:00:00,51.94,52.07,51.9,52.05,367635.0,45.4982,45.6121,45.4632,45.5946,367635.0
2019-01-17 10:30:00,52.04,52.11,51.98,52.1,214023.0,45.5858,45.6472,45.5333,45.6384,214023.0
2019-01-17 11:00:00,52.1,52.24,52.1,52.23,265677.0,45.6384,45.761,45.6384,45.7523,265677.0
2019-01-17 11:30:00,52.22,52.29,52.19,52.23,326631.0,45.7435,45.8048,45.7172,45.7523,326631.0
2019-01-17 12:00:00,52.23,52.26,52.17,52.23,242776.0,45.7523,45.7786,45.6997,45.7523,242776.0
2019-01-17 12:30:00,52.23,52.27,52.1,52.12,209449.0,45.7523,45.7873,45.6384,45.6559,209449.0
2019-01-17 13:00:00,52.13,52.28,52.13,52.25,201108.0,45.6647,45.7961,45.6647,45.7698,201108.0
2019-01-17 13:30:00,52.25,52.29,52.18,52.28,182606.0,45.7698,45.8048,45.7085,45.7961,182606.0
2019-01-17 14:00:00,52.27,52.28,52.16,52.17,175370.0,45.7873,45.7961,45.691,45.6997,175370.0
2019-01-17 14:30:00,52.17,52.76,52.16,52.43,2317424.0,45.6997,46.2165,45.691,45.9275,2317424.0
2019-01-17 15:00:00,52.44,52.51,52.28,52.51,663777.0,45.9362,45.9976,45.7961,45.9976,663777.0
2019-01-17 15:30:00,52.5,52.64,52.47,52.63,1519330.0,45.9888,46.1114,45.9625,46.1027,1519330.0
2019-01-18 09:30:00,53.08,53.19,52.95,53.03,833059.0,46.4969,46.5932,46.383,46.4531,833059.0
2019-01-18 10:00:00,53.02,53.23,52.93,53.06,2165088.0,46.4443,46.6283,46.3655,46.4793,2165088.0
2019-01-18 10:30:00,53.05,53.39,53.05,53.39,687592.0,46.4706,46.7684,46.4706,46.7684,687592.0
2019-01-18 11:00:00,53.39,53.52,53.32,53.5,421451.0,46.7684,46.8823,46.7071,46.8648,421451.0
2019-01-18 11:30:00,53.5,53.64,53.46,53.61,336538.0,46.8648,46.9874,46.8297,46.9611,336538.0
2019-01-18 12:00:00,53.62,53.76,53.58,53.69,416764.0,46.9699,47.0925,46.9349,47.0312,416764.0
2019-01-18 12:30:00,53.68,53.7,53.6,53.69,341815.0,47.0224,47.04,46.9524,47.0312,341815.0
2019-01-18 13:00:00,53.7,53.72,53.59,53.62,340558.0,47.04,47.0575,46.9436,46.9699,340558.0
2019-01-18 13:30:00,53.63,53.64,53.53,53.63,303503.0,46.9786,46.9874,46.8911,46.9786,303503.0
2019-01-18 14:00:00,53.63,53.65,53.52,53.56,437887.0,46.9786,46.9962,46.8823,46.9173,437887.0
2019-01-18 14:30:00,53.55,53.56,53.45,53.47,194697.0,46.9086,46.9173,46.821,46.8385,194697.0
2019-01-18 15:00:00,53.48,53.52,53.41,53.45,346570.0,46.8473,46.8823,46.7859,46.821,346570.0
2019-01-18 15:30:00,53.46,53.51,53.34,53.49,1184692.0,46.8297,46.8735,46.7246,46.856,1184692.0
2019-01-22 09:30:00,53.26,53.35,52.58,52.76,833102.0,46.6545,46.7334,46.0589,46.2165,833102.0
2019-01-22 10:00:00,52.75,52.85,52.64,52.82,671585.0,46.2078,46.2954,46.1114,46.2691,671585.0
2019-01-22 10:30:00,52.82,52.93,52.76,52.77,337904.0,46.2691,46.3655,46.2165,46.2253,337904.0
2019-01-22 11:00:00,52.77,52.95,52.74,52.88,265685.0,46.2253,46.383,46.199,46.3217,265685.0
2019-01-22 11:30:00,52.88,52.94,52.76,52.78,420792.0,46.3217,46.3742,46.2165,46.2341,420792.0
2019-01-22 12:00:00,52.78,52.84,52.74,52.77,349173.0,46.2341,46.2866,46.199,46.2253,349173.0
2019-01-22 12:30:00,52.76,52.84,52.75,52.8,150167.0,46.2165,46.2866,46.2078,46.2516,150167.0
2019-01-22 13:00:00,52.79,52.79,52.57,52.68,514566.0,46.2428,46.2428,46.0501,46.1465,514566.0
2019-01-22 13:30:00,52.68,52.77,52.64,52.66,438254.0,46.1465,46.2253,46.1114,46.129,438254.0
2019-01-22 14:00:00,52.66,52.85,52.65,52.73,353399.0,46.129,46.2954,46.1202,46.1903,353399.0
2019-01-22 14:30:00,52.73,52.76,52.5,52.62,537338.0,46.1903,46.2165,45.9888,46.0939,537338.0
2019-01-22 15:00:00,52.62,52.74,52.52,52.68,544966.0,46.0939,46.199,46.0063,46.1465,544966.0
2019-01-22 15:30:00,52.68,52.81,52.46,52.77,1270660.0,46.1465,46.2603,45.9538,46.2253,1270660.0
2019-01-23 09:30:00,52.85,52.99,52.77,52.78,562576.0,46.2954,46.418,46.2253,46.2341,562576.0
2019-01-23 10:00:00,52.78,52.84,52.54,52.56,369866.0,46.2341,46.2866,46.0238,46.0414,369866.0
2019-01-23 10:30:00,52.56,52.58,52.33,52.36,382691.0,46.0414,46.0589,45.8399,45.8662,382691.0
2019-01-23 11:00:00,52.36,52.49,52.17,52.23,350821.0,45.8662,45.98,45.6997,45.7523,350821.0
2019-01-23 11:30:00,52.23,52.26,51.97,52.02,382459.0,45.7523,45.7786,45.5245,45.5683,382459.0
2019-01-23 12:00:00,52.01,52.11,51.91,52.09,719653.0,45.5596,45.6472,45.472,45.6296,719653.0
2019-01-23 12:30:00,52.09,52.27,52.07,52.25,358405.0,45.6296,45.7873,45.6121,45.7698,358405.0
2019-01-23 13:00:00,52.26,52.26,52.1,52.14,226589.0,45.7786,45.7786,45.6384,45.6734,226589.0
2019-01-23 13:30:00,52.14,52.22,52.13,52.18,258674.0,45.6734,45.7435,45.6647,45.7085,258674.0
2019-01-23 14:00:00,52.18,52.27,52.12,52.23,211696.0,45.7085,45.7873,45.6559,45.7523,211696.0
2019-01-23 14:30:00,52.23,52.27,52.15,52.24,402254.0,45.7523,45.7873,45.6822,45.761,402254.0
2019-01-23 15:00:00,52.24,52.43,52.23,52.4,430028.0,45.761,45.9275,45.7523,45.9012,430028.0
2019-01-23 15:30:00,52.41,52.44,52.31,52.42,769074.0,45.91,45.9362,45.8224,45.9187,769074.0
2019-01-24 09:30:00,52.12,52.29,52.08,52.21,696301.0,45.6559,45.8048,45.6209,45.7348,696301.0
2019-01-24 10:00:00,52.2,52.45,52.16,52.41,295922.0,45.726,45.945,45.691,45.91,295922.0
2019-01-24 10:30:00,52.41,52.45,52.13,52.2,540190.0,45.91,45.945,45.6647,45.726,540190.0
2019-01-24 11:00:00,52.19,52.27,52.12,52.23,250622.0,45.7172,45.7873,45.6559,45.7523,250622.0
2019-01-24 11:30:00,52.23,52.37,52.19,52.31,320455.0,45.7523,45.8749,45.7172,45.8224,320455.0
2019-01-24 12:00:00,52.31,52.31,52.14,52.14,261468.0,45.8224,45.8224,45.6734,45.6734,261468.0
2019-01-24 12:30:00,52.14,52.16,52.02,52.06,309814.0,45.6734,45.691,45.5683,45.6034,309814.0
2019-01-24 13:00:00,52.05,52.08,51.9,51.95,693930.0,45.5946,45.6209,45.4632,45.507,693930.0
2019-01-24 13:30:00,51.93,52.04,51.93,52.02,362362.0,45.4895,45.5858,45.4895,45.5683,362362.0
2019-01-24 14:00:00,52.02,52.09,51.98,52.08,233535.0,45.5683,45.6296,45.5333,45.6209,233535.0
2019-01-24 14:30:00,52.08,52.11,52.05,52.1,134097.0,45.6209,45.6472,45.5946,45.6384,134097.0
2019-01-24 15:00:00,52.1,52.2,52.08,52.12,205888.0,45.6384,45.726,45.6209,45.6559,205888.0
2019-01-24 15:30:00,52.12,52.14,52.05,52.11,727551.0,45.6559,45.6734,45.5946,45.6472,727551.0
2019-01-25 09:30:00,52.93,53.26,52.71,53.19,728260.0,46.3655,46.6545,46.1728,46.5932,728260.0
2019-01-25 10:00:00,53.2,53.3,53.12,53.2,309192.0,46.602,46.6896,46.5319,46.602,309192.0
2019-01-25 10:30:00,53.2,53.34,53.09,53.32,358722.0,46.602,46.7246,46.5056,46.7071,358722.0
2019-01-25 11:00:00,53.32,53.34,53.17,53.28,238520.0,46.7071,46.7246,46.5757,46.6721,238520.0
2019-01-25 11:30:00,53.28,53.4,53.27,53.3,222753.0,46.6721,46.7772,46.6633,46.6896,222753.0
2019-01-25 12:00:00,53.29,53.41,53.26,53.39,169341.0,46.6808,46.7859,46.6545,46.7684,169341.0
2019-01-25 12:30:00,53.39,53.39,53.1,53.27,386366.0,46.7684,46.7684,46.5144,46.6633,386366.0
2019-01-25 13:00:00,53.27,53.31,53.21,53.26,145094.0,46.6633,46.6983,46.6107,46.6545,145094.0
2019-01-25 13:30:00,53.26,53.28,53.18,53.2,187655.0,46.6545,46.6721,46.5845,46.602,187655.0
2019-01-25 14:00:00,53.21,53.25,53.11,53.15,214901.0,46.6107,46.6458,46.5231,46.5582,214901.0
2019-01-25 14:30:00,53.15,53.26,53.1,53.22,251542.0,46.5582,46.6545,46.5144,46.6195,251542.0
2019-01-25 15:00:00,53.22,53.23,53.14,53.17,225483.0,46.6195,46.6283,46.5494,46.5757,225483.0
2019-01-25 15:30:00,53.16,53.21,53.09,53.12,1246953.0,46.5669,46.6107,46.5056,46.5319,1246953.0
2019-01-28 09:30:00,52.74,52.84,52.58,52.79,901721.0,46.199,46.2866,46.0589,46.2428,901721.0
2019-01-28 10:00:00,52.79,52.92,52.62,52.83,792883.0,46.2428,46.3567,46.0939,46.2779,792883.0
2019-01-28 10:30:00,52.83,53.04,52.83,52.91,320558.0,46.2779,46.4618,46.2779,46.3479,320558.0
2019-01-28 11:00:00,52.89,53.04,52.86,52.99,388866.0,46.3304,46.4618,46.3041,46.418,388866.0
2019-01-28 11:30:00,53.0,53.04,52.7,52.71,394177.0,46.4268,46.4618,46.164,46.1728,394177.0
2019-01-28 12:00:00,52.71,52.86,52.64,52.84,457602.0,46.1728,46.3041,46.1114,46.2866,457602.0
2019-01-28 12:30:00,52.84,52.88,52.77,52.78,140192.0,46.2866,46.3217,46.2253,46.2341,140192.0
2019-01-28 13:00:00,52.77,52.96,52.76,52.93,199501.0,46.2253,46.3917,46.2165,46.3655,199501.0
2019-01-28 13:30:00,52.92,53.05,52.92,52.97,489771.0,46.3567,46.4706,46.3567,46.4005,489771.0
2019-01-28 14:00:00,52.97,53.0,52.85,52.88,130473.0,46.4005,46.4268,46.2954,46.3217,130473.0
2019-01-28 14:30:00,52.89,53.06,52.89,53.0,427002.0,46.3304,46.4793,46.3304,46.4268,427002.0
2019-01-28 15:00:00,53.0,53.04,52.9,52.97,228431.0,46.4268,46.4618,46.3392,46.4005,228431.0
2019-01-28 15:30:00,52.97,53.08,52.93,53.07,687212.0,46.4005,46.4969,46.3655,46.4881,687212.0
2019-01-29 09:30:00,53.17,53.5,53.17,53.44,603082.0,46.5757,46.8648,46.5757,46.8122,603082.0
2019-01-29 10:00:00,53.44,53.51,53.3,53.5,414713.0,46.8122,46.8735,46.6896,46.8648,414713.0
2019-01-29 10:30:00,53.51,53.52,53.3,53.33,356383.0,46.8735,46.8823,46.6896,46.7159,356383.0
2019-01-29 11:00:00,53.32,53.37,53.27,53.31,186573.0,46.7071,46.7509,46.6633,46.6983,186573.0
2019-01-29 11:30:00,53.33,53.59,53.33,53.55,160279.0,46.7159,46.9436,46.7159,46.9086,160279.0
2019-01-29 12:00:00,53.55,53.74,53.52,53.65,224659.0,46.9086,47.075,46.8823,46.9962,224659.0
2019-01-29 12:30:00,53.65,53.66,53.58,53.59,228435.0,46.9962,47.0049,46.9349,46.9436,228435.0
2019-01-29 13:00:00,53.59,53.66,53.55,53.64,281550.0,46.9436,47.0049,46.9086,46.9874,281550.0
2019-01-29 13:30:00,53.65,53.72,53.6,53.71,245320.0,46.9962,47.0575,46.9524,47.0487,245320.0
2019-01-29 14:00:00,53.71,53.71,53.55,53.59,420323.0,47.0487,47.0487,46.9086,46.9436,420323.0
2019-01-29 14:30:00,53.59,53.66,53.53,53.57,198992.0,46.9436,47.0049,46.8911,46.9261,198992.0
2019-01-29 15:00:00,53.56,53.66,53.52,53.64,260696.0,46.9173,47.0049,46.8823,46.9874,260696.0
2019-01-29 15:30:00,53.64,53.67,53.53,53.6,1122728.0,46.9874,47.0137,46.8911,46.9524,1122728.0
2019-01-30 09:30:00,53.81,54.04,53.76,53.86,1121033.0,47.1363,47.3378,47.0925,47.1801,1121033.0
2019-01-30 10:00:00,53.86,53.87,53.59,53.73,559056.0,47.1801,47.1889,46.9436,47.0662,559056.0
2019-01-30 10:30:00,53.73,53.84,53.72,53.81,243028.0,47.0662,47.1626,47.0575,47.1363,243028.0
2019-01-30 11:00:00,53.82,53.95,53.81,53.85,246757.0,47.1451,47.259,47.1363,47.1714,246757.0
2019-01-30 11:30:00,53.84,53.99,53.8,53.99,232470.0,47.1626,47.294,47.1276,47.294,232470.0
2019-01-30 12:00:00,53.99,54.08,53.94,53.99,260735.0,47.294,47.3728,47.2502,47.294,260735.0
2019-01-30 12:30:00,53.99,53.99,53.79,53.8,255581.0,47.294,47.294,47.1188,47.1276,255581.0
2019-01-30 13:00:00,53.8,53.85,53.75,53.78,208585.0,47.1276,47.1714,47.0838,47.11,208585.0
2019-01-30 13:30:00,53.78,53.81,53.68,53.73,197072.0,47.11,47.1363,47.0224,47.0662,197072.0
2019-01-30 14:00:00,53.74,54.3,53.7,54.13,1006630.0,47.075,47.5656,47.04,47.4166,1006630.0
2019-01-30 14:30:00,54.13,54.59,54.09,54.58,680025.0,47.4166,47.8196,47.3816,47.8108,680025.0
2019-01-30 15:00:00,54.58,54.58,54.28,54.3,501052.0,47.8108,47.8108,47.548,47.5656,501052.0
2019-01-30 15:30:00,54.3,54.32,54.11,54.17,1110300.0,47.5656,47.5831,47.3991,47.4517,1110300.0
2019-01-31 09:30:00,53.0,53.23,52.43,52.68,1934539.0,46.4268,46.6283,45.9275,46.1465,1934539.0
2019-01-31 10:00:00,52.67,53.15,52.65,53.1,743458.0,46.1377,46.5582,46.1202,46.5144,743458.0
2019-01-31 10:30:00,53.1,53.38,53.07,53.27,1119811.0,46.5144,46.7597,46.4881,46.6633,1119811.0
2019-01-31 11:00:00,53.27,53.43,53.27,53.29,675003.0,46.6633,46.8035,46.6633,46.6808,675003.0
2019-01-31 11:30:00,53.29,53.57,53.29,53.56,535573.0,46.6808,46.9261,46.6808,46.9173,535573.0
2019-01-31 12:00:00,53.56,53.58,53.44,53.45,801515.0,46.9173,46.9349,46.8122,46.821,801515.0
2019-01-31 12:30:00,53.46,53.51,53.33,53.43,568653.0,46.8297,46.8735,46.7159,46.8035,568653.0
2019-01-31 13:00:00,53.42,53.49,53.35,53.37,374404.0,46.7947,46.856,46.7334,46.7509,374404.0
2019-01-31 13:30:00,53.37,53.39,53.28,53.29,283438.0,46.7509,46.7684,46.6721,46.6808,283438.0
2019-01-31 14:00:00,53.29,53.34,53.26,53.29,534602.0,46.6808,46.7246,46.6545,46.6808,534602.0
2019-01-31 14:30:00,53.28,53.35,53.22,53.31,368333.0,46.6721,46.7334,46.6195,46.6983,368333.0
2019-01-31 15:00:00,53.31,53.31,53.17,53.19,1564486.0,46.6983,46.6983,46.5757,46.5932,1564486.0
2019-01-31 15:30:00,53.19,53.39,53.17,53.31,2184467.0,46.5932,46.7684,46.5757,46.6983,2184467.0
2019-02-01 09:30:00,53.32,53.45,53.08,53.12,960462.0,46.7071,46.821,46.4969,46.5319,960462.0
2019-02-01 10:00:00,53.12,53.61,53.12,53.55,501760.0,46.5319,46.9611,46.5319,46.9086,501760.0
2019-02-01 10:30:00,53.56,53.64,53.25,53.26,324430.0,46.9173,46.9874,46.6458,46.6545,324430.0
2019-02-01 11:00:00,53.25,53.57,53.2,53.54,336948.0,46.6458,46.9261,46.602,46.8998,336948.0
2019-02-01 11:30:00,53.53,53.59,53.47,53.59,220711.0,46.8911,46.9436,46.8385,46.9436,220711.0
2019-02-01 12:00:00,53.59,53.59,53.41,53.49,192348.0,46.9436,46.9436,46.7859,46.856,192348.0
2019-02-01 12:30:00,53.48,53.55,53.44,53.5,197861.0,46.8473,46.9086,46.8122,46.8648,197861.0
2019-02-01 13:00:00,53.5,53.54,53.42,53.45,175504.0,46.8648,46.8998,46.7947,46.821,175504.0
2019-02-01 13:30:00,53.45,53.46,53.33,53.38,283440.0,46.821,46.8297,46.7159,46.7597,283440.0
2019-02-01 14:00:00,53.39,53.39,53.29,53.34,568730.0,46.7684,46.7684,46.6808,46.7246,568730.0
2019-02-01 14:30:00,53.33,53.41,53.3,53.33,272753.0,46.7159,46.7859,46.6896,46.7159,272753.0
2019-02-01 15:00:00,53.32,53.38,53.26,53.37,304177.0,46.7071,46.7597,46.6545,46.7509,304177.0
2019-02-01 15:30:00,53.37,53.56,53.36,53.53,811024.0,46.7509,46.9173,46.7421,46.8911,811024.0
2019-02-04 09:30:00,53.41,53.47,53.18,53.2,490271.0,46.7859,46.8385,46.5845,46.602,490271.0
2019-02-04 10:00:00,53.17,53.3,53.05,53.1,457036.0,46.5757,46.6896,46.4706,46.5144,457036.0
2019-02-04 10:30:00,53.1,53.25,53.1,53.18,153898.0,46.5144,46.6458,46.5144,46.5845,153898.0
2019-02-04 11:00:00,53.18,53.31,53.17,53.26,174031.0,46.5845,46.6983,46.5757,46.6545,174031.0
2019-02-04 11:30:00,53.27,53.31,53.18,53.23,234618.0,46.6633,46.6983,46.5845,46.6283,234618.0
2019-02-04 12:00:00,53.24,53.24,53.15,53.15,108581.0,46.637,46.637,46.5582,46.5582,108581.0
2019-02-04 12:30:00,53.15,53.24,53.12,53.23,138477.0,46.5582,46.637,46.5319,46.6283,138477.0
2019-02-04 13:00:00,53.23,53.3,53.2,53.23,240166.0,46.6283,46.6896,46.602,46.6283,240166.0
2019-02-04 13:30:00,53.22,53.37,53.22,53.32,140795.0,46.6195,46.7509,46.6195,46.7071,140795.0
2019-02-04 14:00:00,53.32,53.39,53.3,53.34,190971.0,46.7071,46.7684,46.6896,46.7246,190971.0
2019-02-04 14:30:00,53.34,53.37,53.29,53.31,165445.0,46.7246,46.7509,46.6808,46.6983,165445.0
2019-02-04 15:00:00,53.31,53.37,53.28,53.32,170527.0,46.6983,46.7509,46.6721,46.7071,170527.0
2019-02-04 15:30:00,53.31,53.42,53.29,53.42,694050.0,46.6983,46.7947,46.6808,46.7947,694050.0
2019-02-05 09:30:00,53.54,53.71,53.51,53.68,424916.0,46.8998,47.0487,46.8735,47.0224,424916.0
2019-02-05 10:00:00,53.67,53.78,53.62,53.76,253508.0,47.0137,47.11,46.9699,47.0925,253508.0
2019-02-05 10:30:00,53.76,53.9,53.75,53.89,258961.0,47.0925,47.2152,47.0838,47.2064,258961.0
2019-02-05 11:00:00,53.9,53.94,53.72,53.76,304151.0,47.2152,47.2502,47.0575,47.0925,304151.0
2019-02-05 11:30:00,53.77,53.88,53.76,53.85,188954.0,47.1013,47.1976,47.0925,47.1714,188954.0
2019-02-05 12:00:00,53.86,53.87,53.67,53.7,202827.0,47.1801,47.1889,47.0137,47.04,202827.0
2019-02-05 12:30:00,53.7,53.72,53.58,53.58,152716.0,47.04,47.0575,46.9349,46.9349,152716.0
2019-02-05 13:00:00,53.58,53.61,53.52,53.6,156997.0,46.9349,46.9611,46.8823,46.9524,156997.0
2019-02-05 13:30:00,53.6,53.6,53.51,53.55,238600.0,46.9524,46.9524,46.8735,46.9086,238600.0
2019-02-05 14:00:00,53.54,53.64,53.54,53.61,269871.0,46.8998,46.9874,46.8998,46.9611,269871.0
2019-02-05 14:30:00,53.6,53.67,53.58,53.67,133819.0,46.9524,47.0137,46.9349,47.0137,133819.0
2019-02-05 15:00:00,53.67,53.7,53.61,53.68,193793.0,47.0137,47.04,46.9611,47.0224,193793.0
2019-02-05 15:30:00,53.68,53.85,53.66,53.82,1154400.0,47.0224,47.1714,47.0049,47.1451,1154400.0
2019-02-06 09:30:00,53.55,53.76,53.54,53.63,710354.0,46.9086,47.0925,46.8998,46.9786,710354.0
2019-02-06 10:00:00,53.62,53.68,53.44,53.55,635777.0,46.9699,47.0224,46.8122,46.9086,635777.0
2019-02-06 10:30:00,53.55,53.74,53.52,53.72,350883.0,46.9086,47.075,46.8823,47.0575,350883.0
2019-02-06 11:00:00,53.72,53.76,53.52,53.59,335316.0,47.0575,47.0925,46.8823,46.9436,335316.0
2019-02-06 11:30:00,53.6,53.71,53.58,53.66,308801.0,46.9524,47.0487,46.9349,47.0049,308801.0
2019-02-06 12:00:00,53.66,53.67,53.58,53.58,232950.0,47.0049,47.0137,46.9349,46.9349,232950.0
2019-02-06 12:30:00,53.58,53.61,53.54,53.57,179718.0,46.9349,46.9611,46.8998,46.9261,179718.0
2019-02-06 13:00:00,53.57,53.6,53.53,53.55,191665.0,46.9261,46.9524,46.8911,46.9086,191665.0
2019-02-06 13:30:00,53.55,53.62,53.54,53.58,261716.0,46.9086,46.9699,46.8998,46.9349,261716.0
2019-02-06 14:00:00,53.58,53.58,53.51,53.55,156103.0,46.9349,46.9349,46.8735,46.9086,156103.0
2019-02-06 14:30:00,53.55,53.56,53.39,53.44,355060.0,46.9086,46.9173,46.7684,46.8122,355060.0
2019-02-06 15:00:00,53.43,53.51,53.42,53.51,218824.0,46.8035,46.8735,46.7947,46.8735,218824.0
2019-02-06 15:30:00,53.5,53.5,53.43,53.48,809964.0,46.8648,46.8648,46.8035,46.8473,809964.0
2019-02-07 09:30:00,53.15,53.25,52.91,53.0,567786.0,46.5582,46.6458,46.3479,46.4268,567786.0
2019-02-07 10:00:00,52.99,53.07,52.82,53.04,338755.0,46.418,46.4881,46.2691,46.4618,338755.0
2019-02-07 10:30:00,53.04,53.14,52.72,52.74,388489.0,46.4618,46.5494,46.1815,46.199,388489.0
2019-02-07 11:00:00,52.73,52.77,52.5,52.53,462570.0,46.1903,46.2253,45.9888,46.0151,462570.0
2019-02-07 11:30:00,52.54,52.55,52.31,52.38,646209.0,46.0238,46.0326,45.8224,45.8837,646209.0
2019-02-07 12:00:00,52.37,52.53,52.33,52.48,539245.0,45.8749,46.0151,45.8399,45.9713,539245.0
2019-02-07 12:30:00,52.48,52.58,52.39,52.48,357757.0,45.9713,46.0589,45.8924,45.9713,357757.0
2019-02-07 13:00:00,52.48,52.68,52.48,52.63,374220.0,45.9713,46.1465,45.9713,46.1027,374220.0
2019-02-07 13:30:00,52.64,52.71,52.56,52.63,254191.0,46.1114,46.1728,46.0414,46.1027,254191.0
2019-02-07 14:00:00,52.62,52.63,52.46,52.62,719535.0,46.0939,46.1027,45.9538,46.0939,719535.0
2019-02-07 14:30:00,52.62,52.63,52.48,52.53,237466.0,46.0939,46.1027,45.9713,46.0151,237466.0
2019-02-07 15:00:00,52.54,52.6,52.49,52.59,276720.0,46.0238,46.0764,45.98,46.0676,276720.0
2019-02-07 15:30:00,52.59,52.75,52.5,52.75,875300.0,46.0676,46.2078,45.9888,46.2078,875300.0
2019-02-08 09:30:00,52.46,52.71,52.34,52.37,419562.0,45.9538,46.1728,45.8486,45.8749,419562.0
2019-02-08 10:00:00,52.36,52.39,52.17,52.28,518662.0,45.8662,45.8924,45.6997,45.7961,518662.0
2019-02-08 10:30:00,52.28,52.39,52.14,52.16,314730.0,45.7961,45.8924,45.6734,45.691,314730.0
2019-02-08 11:00:00,52.16,52.17,52.03,52.11,327057.0,45.691,45.6997,45.5771,45.6472,327057.0
2019-02-08 11:30:00,52.1,52.31,52.09,52.3,346114.0,45.6384,45.8224,45.6296,45.8136,346114.0
2019-02-08 12:00:00,52.29,52.34,52.24,52.33,281500.0,45.8048,45.8486,45.761,45.8399,281500.0
2019-02-08 12:30:00,52.33,52.43,52.33,52.4,385101.0,45.8399,45.9275,45.8399,45.9012,385101.0
2019-02-08 13:00:00,52.4,52.48,52.37,52.38,204959.0,45.9012,45.9713,45.8749,45.8837,204959.0
2019-02-08 13:30:00,52.37,52.47,52.33,52.47,188387.0,45.8749,45.9625,45.8399,45.9625,188387.0
2019-02-08 14:00:00,52.47,52.6,52.44,52.59,156070.0,45.9625,46.0764,45.9362,46.0676,156070.0
2019-02-08 14:30:00,52.58,52.63,52.56,52.56,174619.0,46.0589,46.1027,46.0414,46.0414,174619.0
2019-02-08 15:00:00,52.56,52.64,52.52,52.61,314699.0,46.0414,46.1114,46.0063,46.0852,314699.0
2019-02-08 15:30:00,52.61,52.71,52.54,52.71,677471.0,46.0852,46.1728,46.0238,46.1728,677471.0
2019-02-11 09:30:00,52.89,52.96,52.71,52.79,417570.0,46.3304,46.3917,46.1728,46.2428,417570.0
2019-02-11 10:00:00,52.79,52.84,52.61,52.62,256587.0,46.2428,46.2866,46.0852,46.0939,256587.0
2019-02-11 10:30:00,52.63,52.72,52.56,52.64,184568.0,46.1027,46.1815,46.0414,46.1114,184568.0
2019-02-11 11:00:00,52.65,52.74,52.53,52.69,192708.0,46.1202,46.199,46.0151,46.1552,192708.0
2019-02-11 11:30:00,52.68,52.7,52.6,52.66,132413.0,46.1465,46.164,46.0764,46.129,132413.0
2019-02-11 12:00:00,52.66,52.78,52.66,52.72,416599.0,46.129,46.2341,46.129,46.1815,416599.0
2019-02-11 12:30:00,52.73,52.78,52.7,52.74,272118.0,46.1903,46.2341,46.164,46.199,272118.0
2019-02-11 13:00:00,52.74,52.81,52.71,52.74,127022.0,46.199,46.2603,46.1728,46.199,127022.0
2019-02-11 13:30:00,52.73,52.76,52.71,52.76,117451.0,46.1903,46.2165,46.1728,46.2165,117451.0
2019-02-11 14:00:00,52.76,52.78,52.72,52.76,183023.0,46.2165,46.2341,46.1815,46.2165,183023.0
2019-02-11 14:30:00,52.76,52.78,52.7,52.73,169474.0,46.2165,46.2341,46.164,46.1903,169474.0
2019-02-11 15:00:00,52.73,52.81,52.72,52.8,273899.0,46.1903,46.2603,46.1815,46.2516,273899.0
2019-02-11 15:30:00,52.8,52.83,52.73,52.79,983728.0,46.2516,46.2779,46.1903,46.2428,983728.0
2019-02-12 09:30:00,53.26,53.46,53.12,53.35,479350.0,46.6545,46.8297,46.5319,46.7334,479350.0
2019-02-12 10:00:00,53.36,53.42,53.21,53.33,408689.0,46.7421,46.7947,46.6107,46.7159,408689.0
2019-02-12 10:30:00,53.33,53.5,53.29,53.44,335975.0,46.7159,46.8648,46.6808,46.8122,335975.0
2019-02-12 11:00:00,53.44,53.69,53.44,53.68,406712.0,46.8122,47.0312,46.8122,47.0224,406712.0
2019-02-12 11:30:00,53.68,53.76,53.64,53.75,425415.0,47.0224,47.0925,46.9874,47.0838,425415.0
2019-02-12 12:00:00,53.75,53.8,53.65,53.75,486989.0,47.0838,47.1276,46.9962,47.0838,486989.0
2019-02-12 12:30:00,53.75,53.83,53.75,53.8,242408.0,47.0838,47.1538,47.0838,47.1276,242408.0
2019-02-12 13:00:00,53.8,53.9,53.78,53.9,151897.0,47.1276,47.2152,47.11,47.2152,151897.0
2019-02-12 13:30:00,53.9,54.03,53.9,54.03,226054.0,47.2152,47.329,47.2152,47.329,226054.0
2019-02-12 14:00:00,54.03,54.03,53.94,53.97,278447.0,47.329,47.329,47.2502,47.2765,278447.0
2019-02-12 14:30:00,53.98,54.03,53.94,54.0,126123.0,47.2852,47.329,47.2502,47.3028,126123.0
2019-02-12 15:00:00,53.99,54.02,53.96,54.0,204001.0,47.294,47.3203,47.2677,47.3028,204001.0
2019-02-12 15:30:00,54.0,54.0,53.9,53.97,1071961.0,47.3028,47.3028,47.2152,47.2765,1071961.0
2019-02-13 09:30:00,54.26,54.36,54.14,54.34,674918.0,47.5305,47.6181,47.4254,47.6006,674918.0
2019-02-13 10:00:00,54.34,54.4,54.21,54.34,570645.0,47.6006,47.6532,47.4867,47.6006,570645.0
2019-02-13 10:30:00,54.33,54.41,54.31,54.37,457218.0,47.5918,47.6619,47.5743,47.6269,457218.0
2019-02-13 11:00:00,54.38,54.42,54.1,54.1,496670.0,47.6356,47.6707,47.3904,47.3904,496670.0
2019-02-13 11:30:00,54.09,54.15,54.01,54.14,348825.0,47.3816,47.4342,47.3115,47.4254,348825.0
2019-02-13 12:00:00,54.14,54.17,54.06,54.11,209694.0,47.4254,47.4517,47.3553,47.3991,209694.0
2019-02-13 12:30:00,54.11,54.14,54.05,54.1,264521.0,47.3991,47.4254,47.3466,47.3904,264521.0
2019-02-13 13:00:00,54.1,54.14,54.07,54.13,171346.0,47.3904,47.4254,47.3641,47.4166,171346.0
2019-02-13 13:30:00,54.13,54.14,54.07,54.1,232235.0,47.4166,47.4254,47.3641,47.3904,232235.0
2019-02-13 14:00:00,54.1,54.16,54.03,54.06,204863.0,47.3904,47.4429,47.329,47.3553,204863.0
2019-02-13 14:30:00,54.06,54.16,54.05,54.15,265794.0,47.3553,47.4429,47.3466,47.4342,265794.0
2019-02-13 15:00:00,54.15,54.21,54.11,54.19,286468.0,47.4342,47.4867,47.3991,47.4692,286468.0
2019-02-13 15:30:00,54.19,54.23,54.01,54.03,863086.0,47.4692,47.5042,47.3115,47.329,863086.0
2019-02-14 09:30:00,53.79,53.95,53.6,53.93,708917.0,47.1188,47.259,46.9524,47.2414,708917.0
2019-02-14 10:00:00,53.91,54.06,53.83,54.05,322117.0,47.2239,47.3553,47.1538,47.3466,322117.0
2019-02-14 10:30:00,54.05,54.14,53.82,53.89,619182.0,47.3466,47.4254,47.1451,47.2064,619182.0
2019-02-14 11:00:00,53.89,53.9,53.73,53.76,269446.0,47.2064,47.2152,47.0662,47.0925,269446.0
2019-02-14 11:30:00,53.76,53.86,53.65,53.84,350932.0,47.0925,47.1801,46.9962,47.1626,350932.0
2019-02-14 12:00:00,53.84,53.89,53.77,53.85,449068.0,47.1626,47.2064,47.1013,47.1714,449068.0
2019-02-14 12:30:00,53.85,53.94,53.8,53.94,209467.0,47.1714,47.2502,47.1276,47.2502,209467.0
2019-02-14 13:00:00,53.94,53.98,53.92,53.96,189683.0,47.2502,47.2852,47.2327,47.2677,189683.0
2019-02-14 13:30:00,53.96,53.99,53.91,53.92,162568.0,47.2677,47.294,47.2239,47.2327,162568.0
2019-02-14 14:00:00,53.92,53.96,53.85,53.93,147647.0,47.2327,47.2677,47.1714,47.2414,147647.0
2019-02-14 14:30:00,53.92,53.95,53.8,53.85,173729.0,47.2327,47.259,47.1276,47.1714,173729.0
2019-02-14 15:00:00,53.85,53.99,53.79,53.83,293727.0,47.1714,47.294,47.1188,47.1538,293727.0
2019-02-14 15:30:00,53.84,53.95,53.74,53.75,714358.0,47.1626,47.259,47.075,47.0838,714358.0
2019-02-15 09:30:00,54.34,54.62,54.28,54.49,688009.0,47.6006,47.8459,47.548,47.732,688009.0
2019-02-15 10:00:00,54.49,54.52,54.35,54.37,926272.0,47.732,47.7583,47.6094,47.6269,926272.0
2019-02-15 10:30:00,54.39,54.43,54.18,54.19,753483.0,47.6444,47.6794,47.4604,47.4692,753483.0
2019-02-15 11:00:00,54.19,54.28,54.13,54.25,667037.0,47.4692,47.548,47.4166,47.5218,667037.0
2019-02-15 11:30:00,54.24,54.27,54.19,54.26,337988.0,47.513,47.5393,47.4692,47.5305,337988.0
2019-02-15 12:00:00,54.26,54.28,54.19,54.23,308441.0,47.5305,47.548,47.4692,47.5042,308441.0
2019-02-15 12:30:00,54.23,54.24,54.15,54.16,292127.0,47.5042,47.513,47.4342,47.4429,292127.0
2019-02-15 13:00:00,54.16,54.19,54.08,54.09,413101.0,47.4429,47.4692,47.3728,47.3816,413101.0
2019-02-15 13:30:00,54.09,54.21,54.08,54.15,320837.0,47.3816,47.4867,47.3728,47.4342,320837.0
2019-02-15 14:00:00,54.15,54.21,54.14,54.17,385078.0,47.4342,47.4867,47.4254,47.4517,385078.0
2019-02-15 14:30:00,54.17,54.3,54.17,54.29,408909.0,47.4517,47.5656,47.4517,47.5568,408909.0
2019-02-15 15:00:00,54.28,54.29,54.22,54.25,351377.0,47.548,47.5568,47.4955,47.5218,351377.0
2019-02-15 15:30:00,54.25,54.5,54.24,54.48,1498152.0,47.5218,47.7407,47.513,47.7232,1498152.0
2019-02-19 09:30:00,54.28,54.52,54.23,54.51,662015.0,47.548,47.7583,47.5042,47.7495,662015.0
2019-02-19 10:00:00,54.54,54.68,54.48,54.64,343159.0,47.7758,47.8984,47.7232,47.8634,343159.0
2019-02-19 10:30:00,54.64,54.65,54.55,54.59,539709.0,47.8634,47.8721,47.7845,47.8196,539709.0
2019-02-19 11:00:00,54.6,54.68,54.6,54.65,270350.0,47.8283,47.8984,47.8283,47.8721,270350.0
2019-02-19 11:30:00,54.65,54.88,54.64,54.86,392606.0,47.8721,48.0736,47.8634,48.0561,392606.0
2019-02-19 12:00:00,54.86,54.89,54.8,54.87,136941.0,48.0561,48.0824,48.0035,48.0649,136941.0
2019-02-19 12:30:00,54.87,54.91,54.84,54.9,115910.0,48.0649,48.0999,48.0386,48.0911,115910.0
2019-02-19 13:00:00,54.89,54.92,54.83,54.9,189931.0,48.0824,48.1087,48.0298,48.0911,189931.0
2019-02-19 13:30:00,54.89,54.93,54.86,54.91,132890.0,48.0824,48.1174,48.0561,48.0999,132890.0
2019-02-19 14:00:00,54.91,55.03,54.9,55.01,336038.0,48.0999,48.205,48.0911,48.1875,336038.0
2019-02-19 14:30:00,55.02,55.08,55.01,55.05,254318.0,48.1963,48.2488,48.1875,48.2225,254318.0
2019-02-19 15:00:00,55.04,55.05,54.91,54.94,493407.0,48.2138,48.2225,48.0999,48.1262,493407.0
2019-02-19 15:30:00,54.94,54.98,54.77,54.82,1649733.0,48.1262,48.1612,47.9773,48.0211,1649733.0
2019-02-20 09:30:00,54.92,55.27,54.84,55.26,329799.0,48.1087,48.4153,48.0386,48.4065,329799.0
2019-02-20 10:00:00,55.26,55.62,55.24,55.59,686945.0,48.4065,48.7218,48.389,48.6956,686945.0
2019-02-20 10:30:00,55.59,55.8,55.57,55.58,1125739.0,48.6956,48.8795,48.678,48.6868,1125739.0
2019-02-20 11:00:00,55.58,55.67,55.49,55.54,510567.0,48.6868,48.7656,48.608,48.6518,510567.0
2019-02-20 11:30:00,55.54,55.7,55.52,55.64,623602.0,48.6518,48.7919,48.6342,48.7394,623602.0
2019-02-20 12:00:00,55.64,55.68,55.58,55.61,412723.0,48.7394,48.7744,48.6868,48.7131,412723.0
2019-02-20 12:30:00,55.6,55.76,55.58,55.73,522908.0,48.7043,48.8445,48.6868,48.8182,522908.0
2019-02-20 13:00:00,55.73,56.1,55.72,56.06,1170717.0,48.8182,49.1423,48.8094,49.1073,1170717.0
2019-02-20 13:30:00,56.05,56.08,55.85,55.85,395931.0,49.0985,49.1248,48.9233,48.9233,395931.0
2019-02-20 14:00:00,55.86,55.95,55.59,55.75,553215.0,48.9321,49.0109,48.6956,48.8357,553215.0
2019-02-20 14:30:00,55.75,55.96,55.74,55.88,540621.0,48.8357,49.0197,48.827,48.9496,540621.0
2019-02-20 15:00:00,55.89,55.93,55.81,55.82,479712.0,48.9584,48.9934,48.8883,48.897,479712.0
2019-02-20 15:30:00,55.81,55.83,55.71,55.76,1411878.0,48.8883,48.9058,48.8007,48.8445,1411878.0
2019-02-21 09:30:00,55.83,55.96,55.63,55.73,1075837.0,48.9058,49.0197,48.7306,48.8182,1075837.0
2019-02-21 10:00:00,55.73,55.74,55.52,55.55,613828.0,48.8182,48.827,48.6342,48.6605,613828.0
2019-02-21 10:30:00,55.55,55.66,55.54,55.6,584248.0,48.6605,48.7569,48.6518,48.7043,584248.0
2019-02-21 11:00:00,55.6,55.68,55.43,55.45,681709.0,48.7043,48.7744,48.5554,48.5729,681709.0
2019-02-21 11:30:00,55.44,55.56,55.41,55.52,706572.0,48.5642,48.6693,48.5379,48.6342,706572.0
2019-02-21 12:00:00,55.52,55.55,55.4,55.48,630271.0,48.6342,48.6605,48.5291,48.5992,630271.0
2019-02-21 12:30:00,55.48,55.65,55.48,55.65,553270.0,48.5992,48.7481,48.5992,48.7481,553270.0
2019-02-21 13:00:00,55.65,55.67,55.53,55.56,493064.0,48.7481,48.7656,48.643,48.6693,493064.0
2019-02-21 13:30:00,55.56,55.65,55.54,55.64,576423.0,48.6693,48.7481,48.6518,48.7394,576423.0
2019-02-21 14:00:00,55.64,55.64,55.49,55.52,352542.0,48.7394,48.7394,48.608,48.6342,352542.0
2019-02-21 14:30:00,55.52,55.56,55.36,55.42,418560.0,48.6342,48.6693,48.4941,48.5466,418560.0
2019-02-21 15:00:00,55.41,55.5,55.38,55.38,411284.0,48.5379,48.6167,48.5116,48.5116,411284.0
2019-02-21 15:30:00,55.38,55.56,55.31,55.54,1120594.0,48.5116,48.6693,48.4503,48.6518,1120594.0
2019-02-22 09:30:00,55.82,55.94,55.71,55.72,587398.0,48.897,49.0022,48.8007,48.8094,587398.0
2019-02-22 10:00:00,55.71,55.82,55.62,55.65,484782.0,48.8007,48.897,48.7218,48.7481,484782.0
2019-02-22 10:30:00,55.64,55.82,55.58,55.8,531337.0,48.7394,48.897,48.6868,48.8795,531337.0
2019-02-22 11:00:00,55.81,55.85,55.74,55.85,354797.0,48.8883,48.9233,48.827,48.9233,354797.0
2019-02-22 11:30:00,55.84,55.93,55.83,55.89,362413.0,48.9146,48.9934,48.9058,48.9584,362413.0
2019-02-22 12:00:00,55.89,55.95,55.8,55.81,169945.0,48.9584,49.0109,48.8795,48.8883,169945.0
2019-02-22 12:30:00,55.81,55.84,55.77,55.83,139887.0,48.8883,48.9146,48.8532,48.9058,139887.0
2019-02-22 13:00:00,55.83,55.83,55.73,55.79,197833.0,48.9058,48.9058,48.8182,48.8708,197833.0
2019-02-22 13:30:00,55.79,55.81,55.74,55.79,238058.0,48.8708,48.8883,48.827,48.8708,238058.0
2019-02-22 14:00:00,55.79,55.82,55.71,55.72,165501.0,48.8708,48.897,48.8007,48.8094,165501.0
2019-02-22 14:30:00,55.72,55.74,55.58,55.63,295158.0,48.8094,48.827,48.6868,48.7306,295158.0
2019-02-22 15:00:00,55.63,55.69,55.61,55.68,197740.0,48.7306,48.7832,48.7131,48.7744,197740.0
2019-02-22 15:30:00,55.68,55.78,55.65,55.76,877480.0,48.7744,48.862,48.7481,48.8445,877480.0
2019-02-25 09:30:00,56.01,56.16,55.89,55.96,951619.0,49.0635,49.1949,48.9584,49.0197,951619.0
2019-02-25 10:00:00,55.97,56.09,55.91,56.04,739109.0,49.0284,49.1336,48.9759,49.0898,739109.0
2019-02-25 10:30:00,56.04,56.29,56.01,56.22,482955.0,49.0898,49.3087,49.0635,49.2474,482955.0
2019-02-25 11:00:00,56.23,56.28,56.11,56.14,229818.0,49.2562,49.3,49.1511,49.1774,229818.0
2019-02-25 11:30:00,56.14,56.3,56.13,56.21,192774.0,49.1774,49.3175,49.1686,49.2387,192774.0
2019-02-25 12:00:00,56.2,56.25,56.15,56.17,206782.0,49.2299,49.2737,49.1861,49.2036,206782.0
2019-02-25 12:30:00,56.17,56.23,56.15,56.18,239276.0,49.2036,49.2562,49.1861,49.2124,239276.0
2019-02-25 13:00:00,56.18,56.24,56.15,56.16,154290.0,49.2124,49.2649,49.1861,49.1949,154290.0
2019-02-25 13:30:00,56.16,56.17,56.07,56.16,146381.0,49.1949,49.2036,49.116,49.1949,146381.0
2019-02-25 14:00:00,56.16,56.23,56.16,56.2,305179.0,49.1949,49.2562,49.1949,49.2299,305179.0
2019-02-25 14:30:00,56.19,56.22,56.14,56.15,344488.0,49.2212,49.2474,49.1774,49.1861,344488.0
2019-02-25 15:00:00,56.15,56.16,56.06,56.07,550370.0,49.1861,49.1949,49.1073,49.116,550370.0
2019-02-25 15:30:00,56.07,56.22,56.06,56.15,1073987.0,49.116,49.2474,49.1073,49.1861,1073987.0
2019-02-26 09:30:00,56.01,56.18,55.93,55.94,1012038.0,49.0635,49.2124,48.9934,49.0022,1012038.0
2019-02-26 10:00:00,55.94,56.14,55.86,56.0,933458.0,49.0022,49.1774,48.9321,49.0547,933458.0
2019-02-26 10:30:00,56.0,56.06,55.85,55.86,731839.0,49.0547,49.1073,48.9233,48.9321,731839.0
2019-02-26 11:00:00,55.85,56.12,55.83,56.1,659001.0,48.9233,49.1598,48.9058,49.1423,659001.0
2019-02-26 11:30:00,56.1,56.17,56.05,56.07,290531.0,49.1423,49.2036,49.0985,49.116,290531.0
2019-02-26 12:00:00,56.07,56.11,56.04,56.08,136447.0,49.116,49.1511,49.0898,49.1248,136447.0
2019-02-26 12:30:00,56.08,56.09,55.99,56.01,170954.0,49.1248,49.1336,49.046,49.0635,170954.0
2019-02-26 13:00:00,56.01,56.05,56.0,56.01,165970.0,49.0635,49.0985,49.0547,49.0635,165970.0
2019-02-26 13:30:00,56.02,56.02,55.95,55.99,223414.0,49.0722,49.0722,49.0109,49.046,223414.0
2019-02-26 14:00:00,55.98,56.05,55.96,55.96,208381.0,49.0372,49.0985,49.0197,49.0197,208381.0
2019-02-26 14:30:00,55.96,56.07,55.95,55.98,274220.0,49.0197,49.116,49.0109,49.0372,274220.0
2019-02-26 15:00:00,55.98,56.06,55.92,55.93,288293.0,49.0372,49.1073,48.9846,48.9934,288293.0
2019-02-26 15:30:00,55.94,56.0,55.8,55.81,744744.0,49.0022,49.0547,48.8795,48.8883,744744.0
2019-02-27 09:30:00,55.7,55.83,55.56,55.59,390462.0,48.7919,48.9058,48.6693,48.6956,390462.0
2019-02-27 10:00:00,55.59,55.66,55.37,55.52,647270.0,48.6956,48.7569,48.5028,48.6342,647270.0
2019-02-27 10:30:00,55.52,55.59,55.45,55.53,408122.0,48.6342,48.6956,48.5729,48.643,408122.0
2019-02-27 11:00:00,55.53,55.62,55.5,55.59,222451.0,48.643,48.7218,48.6167,48.6956,222451.0
2019-02-27 11:30:00,55.59,55.69,55.58,55.67,151194.0,48.6956,48.7832,48.6868,48.7656,151194.0
2019-02-27 12:00:00,55.68,55.76,55.63,55.74,179842.0,48.7744,48.8445,48.7306,48.827,179842.0
2019-02-27 12:30:00,55.74,55.9,55.74,55.86,573661.0,48.827,48.9671,48.827,48.9321,573661.0
2019-02-27 13:00:00,55.85,55.89,55.82,55.83,269398.0,48.9233,48.9584,48.897,48.9058,269398.0
2019-02-27 13:30:00,55.84,55.84,55.73,55.74,180713.0,48.9146,48.9146,48.8182,48.827,180713.0
2019-02-27 14:00:00,55.73,55.85,55.71,55.8,209571.0,48.8182,48.9233,48.8007,48.8795,209571.0
2019-02-27 14:30:00,55.8,55.84,55.7,55.71,185034.0,48.8795,48.9146,48.7919,48.8007,185034.0
2019-02-27 15:00:00,55.71,55.77,55.65,55.65,265567.0,48.8007,48.8532,48.7481,48.7481,265567.0
2019-02-27 15:30:00,55.65,55.74,55.63,55.72,738256.0,48.7481,48.827,48.7306,48.8094,738256.0
2019-02-28 09:30:00,55.67,55.72,55.27,55.4,444431.0,48.7656,48.8094,48.4153,48.5291,444431.0
2019-02-28 10:00:00,55.39,55.39,55.18,55.23,343477.0,48.5204,48.5204,48.3364,48.3802,343477.0
2019-02-28 10:30:00,55.22,55.3,54.98,55.03,308477.0,48.3715,48.4415,48.1612,48.205,308477.0
2019-02-28 11:00:00,55.02,55.19,54.93,55.14,468095.0,48.1963,48.3452,48.1174,48.3014,468095.0
2019-02-28 11:30:00,55.14,55.22,55.08,55.1,345107.0,48.3014,48.3715,48.2488,48.2663,345107.0
2019-02-28 12:00:00,55.1,55.17,55.06,55.15,232286.0,48.2663,48.3277,48.2313,48.3101,232286.0
2019-02-28 12:30:00,55.14,55.15,55.0,55.05,437093.0,48.3014,48.3101,48.1787,48.2225,437093.0
2019-02-28 13:00:00,55.05,55.07,54.97,55.01,148281.0,48.2225,48.2401,48.1525,48.1875,148281.0
2019-02-28 13:30:00,55.01,55.07,54.99,55.0,213566.0,48.1875,48.2401,48.17,48.1787,213566.0
2019-02-28 14:00:00,54.99,55.07,54.93,55.06,224783.0,48.17,48.2401,48.1174,48.2313,224783.0
2019-02-28 14:30:00,55.06,55.06,54.94,55.0,251869.0,48.2313,48.2313,48.1262,48.1787,251869.0
2019-02-28 15:00:00,55.0,55.07,54.98,55.05,811616.0,48.1787,48.2401,48.1612,48.2225,811616.0
2019-02-28 15:30:00,55.04,55.13,54.98,55.04,2952124.0,48.2138,48.2926,48.1612,48.2138,2952124.0
2019-03-01 09:30:00,55.45,55.74,55.45,55.57,758082.0,48.5729,48.827,48.5729,48.678,758082.0
2019-03-01 10:00:00,55.56,55.6,55.13,55.2,1052382.0,48.6693,48.7043,48.2926,48.3539,1052382.0
2019-03-01 10:30:00,55.2,55.2,54.92,55.08,669995.0,48.3539,48.3539,48.1087,48.2488,669995.0
2019-03-01 11:00:00,55.08,55.15,54.99,55.08,517582.0,48.2488,48.3101,48.17,48.2488,517582.0
2019-03-01 11:30:00,55.08,55.14,54.88,54.92,714250.0,48.2488,48.3014,48.0736,48.1087,714250.0
2019-03-01 12:00:00,54.93,54.98,54.88,54.97,699273.0,48.1174,48.1612,48.0736,48.1525,699273.0
2019-03-01 12:30:00,54.97,55.04,54.91,55.01,389091.0,48.1525,48.2138,48.0999,48.1875,389091.0
2019-03-01 13:00:00,55.01,55.02,54.83,54.83,775907.0,48.1875,48.1963,48.0298,48.0298,775907.0
2019-03-01 13:30:00,54.84,54.87,54.79,54.8,232792.0,48.0386,48.0649,47.9948,48.0035,232792.0
2019-03-01 14:00:00,54.8,55.04,54.79,55.04,778437.0,48.0035,48.2138,47.9948,48.2138,778437.0
2019-03-01 14:30:00,55.04,55.08,54.95,54.99,610372.0,48.2138,48.2488,48.1349,48.17,610372.0
2019-03-01 15:00:00,54.99,55.0,54.86,54.94,754661.0,48.17,48.1787,48.0561,48.1262,754661.0
2019-03-01 15:30:00,54.94,55.1,54.92,54.98,1488902.0,48.1262,48.2663,48.1087,48.1612,1488902.0
2019-03-04 09:30:00,55.1,55.46,55.09,55.19,517307.0,48.2663,48.5817,48.2576,48.3452,517307.0
2019-03-04 10:00:00,55.17,55.28,55.11,55.25,551139.0,48.3277,48.424,48.2751,48.3977,551139.0
2019-03-04 10:30:00,55.26,55.28,55.07,55.09,337015.0,48.4065,48.424,48.2401,48.2576,337015.0
2019-03-04 11:00:00,55.09,55.12,54.89,54.91,639803.0,48.2576,48.2839,48.0824,48.0999,639803.0
2019-03-04 11:30:00,54.91,54.94,54.52,54.57,823563.0,48.0999,48.1262,47.7583,47.8021,823563.0
2019-03-04 12:00:00,54.56,54.67,54.39,54.6,817359.0,47.7933,47.8897,47.6444,47.8283,817359.0
2019-03-04 12:30:00,54.59,54.65,54.43,54.58,513589.0,47.8196,47.8721,47.6794,47.8108,513589.0
2019-03-04 13:00:00,54.57,54.72,54.42,54.72,600361.0,47.8021,47.9335,47.6707,47.9335,600361.0
2019-03-04 13:30:00,54.71,54.9,54.68,54.87,348464.0,47.9247,48.0911,47.8984,48.0649,348464.0
2019-03-04 14:00:00,54.87,55.06,54.84,55.05,328798.0,48.0649,48.2313,48.0386,48.2225,328798.0
2019-03-04 14:30:00,55.05,55.1,54.96,55.04,324629.0,48.2225,48.2663,48.1437,48.2138,324629.0
2019-03-04 15:00:00,55.04,55.12,54.94,55.09,473497.0,48.2138,48.2839,48.1262,48.2576,473497.0
2019-03-04 15:30:00,55.08,55.24,55.06,55.22,1287945.0,48.2488,48.389,48.2313,48.3715,1287945.0
2019-03-05 09:30:00,55.11,55.21,54.98,55.12,576889.0,48.2751,48.3627,48.1612,48.2839,576889.0
2019-03-05 10:00:00,55.13,55.25,54.97,55.01,522131.0,48.2926,48.3977,48.1525,48.1875,522131.0
2019-03-05 10:30:00,55.01,55.12,54.91,54.98,282291.0,48.1875,48.2839,48.0999,48.1612,282291.0
2019-03-05 11:00:00,54.98,55.13,54.96,55.08,428674.0,48.1612,48.2926,48.1437,48.2488,428674.0
2019-03-05 11:30:00,55.08,55.18,55.02,55.07,402093.0,48.2488,48.3364,48.1963,48.2401,402093.0
2019-03-05 12:00:00,55.06,55.1,54.99,55.02,297301.0,48.2313,48.2663,48.17,48.1963,297301.0
2019-03-05 12:30:00,55.02,55.11,54.98,55.11,103900.0,48.1963,48.2751,48.1612,48.2751,103900.0
2019-03-05 13:00:00,55.11,55.21,55.06,55.06,218679.0,48.2751,48.3627,48.2313,48.2313,218679.0
2019-03-05 13:30:00,55.07,55.1,55.03,55.08,250532.0,48.2401,48.2663,48.205,48.2488,250532.0
2019-03-05 14:00:00,55.08,55.14,55.07,55.13,113220.0,48.2488,48.3014,48.2401,48.2926,113220.0
2019-03-05 14:30:00,55.13,55.14,55.09,55.12,435985.0,48.2926,48.3014,48.2576,48.2839,435985.0
2019-03-05 15:00:00,55.11,55.15,54.99,55.03,652078.0,48.2751,48.3101,48.17,48.205,652078.0
2019-03-05 15:30:00,55.03,55.11,54.95,54.97,706711.0,48.205,48.2751,48.1349,48.1525,706711.0
2019-03-06 09:30:00,55.13,55.39,55.03,55.19,830647.0,48.2926,48.5204,48.205,48.3452,830647.0
2019-03-06 10:00:00,55.19,55.34,55.1,55.29,364177.0,48.3452,48.4766,48.2663,48.4328,364177.0
2019-03-06 10:30:00,55.27,55.37,55.24,55.33,303413.0,48.4153,48.5028,48.389,48.4678,303413.0
2019-03-06 11:00:00,55.33,55.48,55.3,55.33,223203.0,48.4678,48.5992,48.4415,48.4678,223203.0
2019-03-06 11:30:00,55.33,55.39,55.06,55.14,256939.0,48.4678,48.5204,48.2313,48.3014,256939.0
2019-03-06 12:00:00,55.13,55.27,55.12,55.14,196211.0,48.2926,48.4153,48.2839,48.3014,196211.0
2019-03-06 12:30:00,55.15,55.25,55.14,55.16,167824.0,48.3101,48.3977,48.3014,48.3189,167824.0
2019-03-06 13:00:00,55.16,55.2,55.11,55.12,195295.0,48.3189,48.3539,48.2751,48.2839,195295.0
2019-03-06 13:30:00,55.13,55.24,55.12,55.22,205513.0,48.2926,48.389,48.2839,48.3715,205513.0
2019-03-06 14:00:00,55.22,55.26,55.15,55.15,113137.0,48.3715,48.4065,48.3101,48.3101,113137.0
2019-03-06 14:30:00,55.16,55.17,55.05,55.1,274621.0,48.3189,48.3277,48.2225,48.2663,274621.0
2019-03-06 15:00:00,55.1,55.16,55.01,55.07,328495.0,48.2663,48.3189,48.1875,48.2401,328495.0
2019-03-06 15:30:00,55.08,55.19,55.06,55.09,927178.0,48.2488,48.3452,48.2313,48.2576,927178.0
2019-03-07 09:30:00,54.97,54.98,54.23,54.38,1091972.0,48.1525,48.1612,47.5042,47.6356,1091972.0
2019-03-07 10:00:00,54.38,54.46,54.25,54.46,737844.0,47.6356,47.7057,47.5218,47.7057,737844.0
2019-03-07 10:30:00,54.45,54.56,54.42,54.44,863682.0,47.697,47.7933,47.6707,47.6882,863682.0
2019-03-07 11:00:00,54.43,54.47,54.26,54.43,622627.0,47.6794,47.7145,47.5305,47.6794,622627.0
2019-03-07 11:30:00,54.43,54.55,54.42,54.44,530864.0,47.6794,47.7845,47.6707,47.6882,530864.0
2019-03-07 12:00:00,54.43,54.63,54.39,54.6,327059.0,47.6794,47.8546,47.6444,47.8283,327059.0
2019-03-07 12:30:00,54.59,54.74,54.51,54.7,517478.0,47.8196,47.951,47.7495,47.9159,517478.0
2019-03-07 13:00:00,54.69,54.71,54.62,54.67,273689.0,47.9072,47.9247,47.8459,47.8897,273689.0
2019-03-07 13:30:00,54.67,54.69,54.54,54.57,283790.0,47.8897,47.9072,47.7758,47.8021,283790.0
2019-03-07 14:00:00,54.57,54.6,54.52,54.59,287234.0,47.8021,47.8283,47.7583,47.8196,287234.0
2019-03-07 14:30:00,54.59,54.61,54.4,54.42,429558.0,47.8196,47.8371,47.6532,47.6707,429558.0
2019-03-07 15:00:00,54.41,54.58,54.35,54.48,449360.0,47.6619,47.8108,47.6094,47.7232,449360.0
2019-03-07 15:30:00,54.49,54.68,54.47,54.64,1344850.0,47.732,47.8984,47.7145,47.8634,1344850.0
2019-03-08 09:30:00,54.33,54.47,54.06,54.3,983732.0,47.5918,47.7145,47.3553,47.5656,983732.0
2019-03-08 10:00:00,54.3,54.33,54.16,54.3,1002046.0,47.5656,47.5918,47.4429,47.5656,1002046.0
2019-03-08 10:30:00,54.31,54.63,54.26,54.45,601907.0,47.5743,47.8546,47.5305,47.697,601907.0
2019-03-08 11:00:00,54.44,54.65,54.41,54.58,634323.0,47.6882,47.8721,47.6619,47.8108,634323.0
2019-03-08 11:30:00,54.59,54.59,54.39,54.42,467795.0,47.8196,47.8196,47.6444,47.6707,467795.0
2019-03-08 12:00:00,54.41,54.47,54.36,54.46,362929.0,47.6619,47.7145,47.6181,47.7057,362929.0
2019-03-08 12:30:00,54.45,54.48,54.3,54.32,333455.0,47.697,47.7232,47.5656,47.5831,333455.0
2019-03-08 13:00:00,54.33,54.35,54.27,54.35,220935.0,47.5918,47.6094,47.5393,47.6094,220935.0
2019-03-08 13:30:00,54.34,54.45,54.3,54.42,173280.0,47.6006,47.697,47.5656,47.6707,173280.0
2019-03-08 14:00:00,54.42,54.53,54.33,54.51,157118.0,47.6707,47.767,47.5918,47.7495,157118.0
2019-03-08 14:30:00,54.52,54.7,54.51,54.6,297734.0,47.7583,47.9159,47.7495,47.8283,297734.0
2019-03-08 15:00:00,54.6,54.67,54.46,54.48,364536.0,47.8283,47.8897,47.7057,47.7232,364536.0
2019-03-08 15:30:00,54.47,54.77,54.46,54.74,1057409.0,47.7145,47.9773,47.7057,47.951,1057409.0
2019-03-11 09:30:00,54.96,55.18,54.88,55.13,440583.0,48.1437,48.3364,48.0736,48.2926,440583.0
2019-03-11 10:00:00,55.13,55.35,55.11,55.26,716659.0,48.2926,48.4853,48.2751,48.4065,716659.0
2019-03-11 10:30:00,55.25,55.45,55.19,55.33,691639.0,48.3977,48.5729,48.3452,48.4678,691639.0
2019-03-11 11:00:00,55.33,55.43,55.29,55.35,427289.0,48.4678,48.5554,48.4328,48.4853,427289.0
2019-03-11 11:30:00,55.36,55.43,55.28,55.4,677514.0,48.4941,48.5554,48.424,48.5291,677514.0
2019-03-11 12:00:00,55.4,55.45,55.29,55.29,308875.0,48.5291,48.5729,48.4328,48.4328,308875.0
2019-03-11 12:30:00,55.3,55.36,55.24,55.25,449027.0,48.4415,48.4941,48.389,48.3977,449027.0
2019-03-11 13:00:00,55.25,55.41,55.25,55.37,152077.0,48.3977,48.5379,48.3977,48.5028,152077.0
2019-03-11 13:30:00,55.38,55.41,55.3,55.37,235875.0,48.5116,48.5379,48.4415,48.5028,235875.0
2019-03-11 14:00:00,55.37,55.42,55.33,55.42,430500.0,48.5028,48.5466,48.4678,48.5466,430500.0
2019-03-11 14:30:00,55.42,55.42,55.23,55.27,279061.0,48.5466,48.5466,48.3802,48.4153,279061.0
2019-03-11 15:00:00,55.27,55.42,55.26,55.35,661654.0,48.4153,48.5466,48.4065,48.4853,661654.0
2019-03-11 15:30:00,55.35,55.53,55.32,55.51,1071601.0,48.4853,48.643,48.4591,48.6255,1071601.0
2019-03-12 09:30:00,55.61,55.9,55.59,55.85,905684.0,48.7131,48.9671,48.6956,48.9233,905684.0
2019-03-12 10:00:00,55.85,55.97,55.84,55.97,841875.0,48.9233,49.0284,48.9146,49.0284,841875.0
2019-03-12 10:30:00,55.97,56.04,55.86,55.94,454662.0,49.0284,49.0898,48.9321,49.0022,454662.0
2019-03-12 11:00:00,55.94,55.94,55.73,55.8,525833.0,49.0022,49.0022,48.8182,48.8795,525833.0
2019-03-12 11:30:00,55.8,55.89,55.77,55.89,347142.0,48.8795,48.9584,48.8532,48.9584,347142.0
2019-03-12 12:00:00,55.9,55.9,55.76,55.83,392305.0,48.9671,48.9671,48.8445,48.9058,392305.0
2019-03-12 12:30:00,55.82,55.89,55.77,55.82,488896.0,48.897,48.9584,48.8532,48.897,488896.0
2019-03-12 13:00:00,55.83,55.86,55.76,55.78,331837.0,48.9058,48.9321,48.8445,48.862,331837.0
2019-03-12 13:30:00,55.78,55.89,55.76,55.84,355065.0,48.862,48.9584,48.8445,48.9146,355065.0
2019-03-12 14:00:00,55.84,55.88,55.77,55.82,870192.0,48.9146,48.9496,48.8532,48.897,870192.0
2019-03-12 14:30:00,55.82,55.86,55.81,55.84,187276.0,48.897,48.9321,48.8883,48.9146,187276.0
2019-03-12 15:00:00,55.84,55.85,55.7,55.77,357797.0,48.9146,48.9233,48.7919,48.8532,357797.0
2019-03-12 15:30:00,55.77,55.79,55.67,55.72,932124.0,48.8532,48.8708,48.7656,48.8094,932124.0
2019-03-13 09:30:00,56.03,56.12,55.87,55.96,694646.0,49.081,49.1598,48.9408,49.0197,694646.0
2019-03-13 10:00:00,55.96,56.02,55.94,55.97,364633.0,49.0197,49.0722,49.0022,49.0284,364633.0
2019-03-13 10:30:00,55.98,56.13,55.96,56.12,495057.0,49.0372,49.1686,49.0197,49.1598,495057.0
2019-03-13 11:00:00,56.12,56.23,56.11,56.22,350368.0,49.1598,49.2562,49.1511,49.2474,350368.0
2019-03-13 11:30:00,56.23,56.24,56.14,56.19,215421.0,49.2562,49.2649,49.1774,49.2212,215421.0
2019-03-13 12:00:00,56.2,56.23,56.14,56.23,287825.0,49.2299,49.2562,49.1774,49.2562,287825.0
2019-03-13 12:30:00,56.22,56.27,56.16,56.23,259829.0,49.2474,49.2912,49.1949,49.2562,259829.0
2019-03-13 13:00:00,56.23,56.29,56.22,56.29,139311.0,49.2562,49.3087,49.2474,49.3087,139311.0
2019-03-13 13:30:00,56.29,56.3,56.19,56.23,365181.0,49.3087,49.3175,49.2212,49.2562,365181.0
2019-03-13 14:00:00,56.24,56.34,56.24,56.25,298997.0,49.2649,49.3525,49.2649,49.2737,298997.0
2019-03-13 14:30:00,56.25,56.26,56.0,56.09,507845.0,49.2737,49.2825,49.0547,49.1336,507845.0
2019-03-13 15:00:00,56.09,56.11,55.96,56.0,492190.0,49.1336,49.1511,49.0197,49.0547,492190.0
2019-03-13 15:30:00,55.99,56.11,55.98,56.0,842477.0,49.046,49.1511,49.0372,49.0547,842477.0
2019-03-14 09:30:00,55.83,55.95,55.73,55.74,502721.0,48.9058,49.0109,48.8182,48.827,502721.0
2019-03-14 10:00:00,55.74,55.78,55.55,55.62,572113.0,48.827,48.862,48.6605,48.7218,572113.0
2019-03-14 10:30:00,55.61,55.7,55.59,55.64,346255.0,48.7131,48.7919,48.6956,48.7394,346255.0
2019-03-14 11:00:00,55.64,55.74,55.57,55.58,401573.0,48.7394,48.827,48.678,48.6868,401573.0
2019-03-14 11:30:00,55.58,55.69,55.57,55.61,224210.0,48.6868,48.7832,48.678,48.7131,224210.0
2019-03-14 12:00:00,55.62,55.68,55.57,55.61,241307.0,48.7218,48.7744,48.678,48.7131,241307.0
2019-03-14 12:30:00,55.62,55.67,55.6,55.62,200644.0,48.7218,48.7656,48.7043,48.7218,200644.0
2019-03-14 13:00:00,55.62,55.63,55.52,55.55,272970.0,48.7218,48.7306,48.6342,48.6605,272970.0
2019-03-14 13:30:00,55.55,55.56,55.44,55.47,190925.0,48.6605,48.6693,48.5642,48.5904,190925.0
2019-03-14 14:00:00,55.48,55.53,55.45,55.52,150426.0,48.5992,48.643,48.5729,48.6342,150426.0
2019-03-14 14:30:00,55.52,55.53,55.47,55.5,177543.0,48.6342,48.643,48.5904,48.6167,177543.0
2019-03-14 15:00:00,55.51,55.6,55.5,55.56,246826.0,48.6255,48.7043,48.6167,48.6693,246826.0
2019-03-14 15:30:00,55.56,55.64,55.52,55.57,1027473.0,48.6693,48.7394,48.6342,48.678,1027473.0
2019-03-15 09:30:00,55.56,55.83,55.45,55.7,828771.0,48.8793,49.1169,48.7826,49.0025,828771.0
2019-03-15 10:00:00,55.69,55.7,55.34,55.43,698337.0,48.9937,49.0025,48.6858,48.765,698337.0
2019-03-15 10:30:00,55.43,55.49,55.3,55.36,251947.0,48.765,48.8178,48.6506,48.7034,251947.0
2019-03-15 11:00:00,55.36,55.38,55.27,55.28,268610.0,48.7034,48.721,48.6242,48.633,268610.0
2019-03-15 11:30:00,55.29,55.47,55.21,55.44,586918.0,48.6418,48.8002,48.5714,48.7738,586918.0
2019-03-15 12:00:00,55.44,55.53,55.43,55.47,347017.0,48.7738,48.8529,48.765,48.8002,347017.0
2019-03-15 12:30:00,55.47,55.54,55.44,55.49,256563.0,48.8002,48.8617,48.7738,48.8178,256563.0
2019-03-15 13:00:00,55.5,55.56,55.45,55.46,127037.0,48.8266,48.8793,48.7826,48.7914,127037.0
2019-03-15 13:30:00,55.46,55.47,55.38,55.39,178650.0,48.7914,48.8002,48.721,48.7298,178650.0
2019-03-15 14:00:00,55.39,55.41,55.27,55.28,222458.0,48.7298,48.7474,48.6242,48.633,222458.0
2019-03-15 14:30:00,55.28,55.37,55.27,55.28,602149.0,48.633,48.7122,48.6242,48.633,602149.0
2019-03-15 15:00:00,55.28,55.31,55.23,55.28,436914.0,48.633,48.6594,48.589,48.633,436914.0
2019-03-15 15:30:00,55.28,55.44,55.19,55.4,2046867.0,48.633,48.7738,48.5538,48.7386,2046867.0
2019-03-18 09:30:00,55.44,55.57,55.12,55.28,875088.0,48.7738,48.8881,48.4922,48.633,875088.0
2019-03-18 10:00:00,55.27,55.4,55.27,55.34,348951.0,48.6242,48.7386,48.6242,48.6858,348951.0
2019-03-18 10:30:00,55.34,55.49,55.34,55.48,252951.0,48.6858,48.8178,48.6858,48.809,252951.0
2019-03-18 11:00:00,55.48,55.51,55.22,55.24,184257.0,48.809,48.8353,48.5802,48.5978,184257.0
2019-03-18 11:30:00,55.23,55.24,55.11,55.16,267424.0,48.589,48.5978,48.4834,48.5274,267424.0
2019-03-18 12:00:00,55.16,55.3,55.14,55.28,300217.0,48.5274,48.6506,48.5098,48.633,300217.0
2019-03-18 12:30:00,55.28,55.37,55.25,55.33,158802.0,48.633,48.7122,48.6066,48.677,158802.0
2019-03-18 13:00:00,55.32,55.37,55.29,55.34,151866.0,48.6682,48.7122,48.6418,48.6858,151866.0
2019-03-18 13:30:00,55.33,55.36,55.3,55.33,147033.0,48.677,48.7034,48.6506,48.677,147033.0
2019-03-18 14:00:00,55.34,55.4,55.33,55.4,129503.0,48.6858,48.7386,48.677,48.7386,129503.0
2019-03-18 14:30:00,55.4,55.49,55.39,55.44,190110.0,48.7386,48.8178,48.7298,48.7738,190110.0
2019-03-18 15:00:00,55.43,55.46,55.38,55.42,325375.0,48.765,48.7914,48.721,48.7562,325375.0
2019-03-18 15:30:00,55.42,55.61,55.42,55.53,834397.0,48.7562,48.9233,48.7562,48.8529,834397.0
2019-03-19 09:30:00,55.8,56.03,55.78,55.86,610201.0,49.0905,49.2928,49.0729,49.1433,610201.0
2019-03-19 10:00:00,55.86,56.15,55.86,56.0,511257.0,49.1433,49.3984,49.1433,49.2664,511257.0
2019-03-19 10:30:00,56.0,56.02,55.84,55.85,214355.0,49.2664,49.284,49.1257,49.1345,214355.0
2019-03-19 11:00:00,55.86,55.95,55.83,55.87,195029.0,49.1433,49.2224,49.1169,49.1521,195029.0
2019-03-19 11:30:00,55.86,56.0,55.83,55.95,325599.0,49.1433,49.2664,49.1169,49.2224,325599.0
2019-03-19 12:00:00,55.95,55.98,55.84,55.86,240308.0,49.2224,49.2488,49.1257,49.1433,240308.0
2019-03-19 12:30:00,55.86,55.88,55.57,55.77,664911.0,49.1433,49.1609,48.8881,49.0641,664911.0
2019-03-19 13:00:00,55.78,55.82,55.69,55.69,373780.0,49.0729,49.1081,48.9937,48.9937,373780.0
2019-03-19 13:30:00,55.68,55.69,55.55,55.57,201842.0,48.9849,48.9937,48.8705,48.8881,201842.0
2019-03-19 14:00:00,55.56,55.6,55.47,55.55,270064.0,48.8793,48.9145,48.8002,48.8705,270064.0
2019-03-19 14:30:00,55.56,55.61,55.47,55.48,204887.0,48.8793,48.9233,48.8002,48.809,204887.0
2019-03-19 15:00:00,55.49,55.52,55.31,55.33,260843.0,48.8178,48.8441,48.6594,48.677,260843.0
2019-03-19 15:30:00,55.32,55.47,55.21,55.46,980010.0,48.6682,48.8002,48.5714,48.7914,980010.0
2019-03-20 09:30:00,55.43,55.47,55.04,55.06,561786.0,48.765,48.8002,48.4219,48.4395,561786.0
2019-03-20 10:00:00,55.07,55.14,54.93,55.06,3242954.0,48.4483,48.5098,48.3251,48.4395,3242954.0
2019-03-20 10:30:00,55.06,55.23,55.02,55.23,411929.0,48.4395,48.589,48.4043,48.589,411929.0
2019-03-20 11:00:00,55.23,55.34,55.23,55.24,408149.0,48.589,48.6858,48.589,48.5978,408149.0
2019-03-20 11:30:00,55.24,55.25,55.02,55.07,496749.0,48.5978,48.6066,48.4043,48.4483,496749.0
2019-03-20 12:00:00,55.07,55.14,55.0,55.05,440179.0,48.4483,48.5098,48.3867,48.4307,440179.0
2019-03-20 12:30:00,55.05,55.06,54.88,55.0,642316.0,48.4307,48.4395,48.2811,48.3867,642316.0
2019-03-20 13:00:00,54.99,55.06,54.97,54.98,289333.0,48.3779,48.4395,48.3603,48.3691,289333.0
2019-03-20 13:30:00,54.98,55.1,54.98,55.08,619839.0,48.3691,48.4746,48.3691,48.4571,619839.0
2019-03-20 14:00:00,55.08,55.57,55.08,55.56,1420214.0,48.4571,48.8881,48.4571,48.8793,1420214.0
2019-03-20 14:30:00,55.56,55.7,55.47,55.64,901369.0,48.8793,49.0025,48.8002,48.9497,901369.0
2019-03-20 15:00:00,55.65,55.69,55.53,55.55,405607.0,48.9585,48.9937,48.8529,48.8705,405607.0
2019-03-20 15:30:00,55.54,55.54,55.34,55.41,1167337.0,48.8617,48.8617,48.6858,48.7474,1167337.0
2019-03-21 09:30:00,55.23,55.56,55.16,55.48,744432.0,48.589,48.8793,48.5274,48.809,744432.0
2019-03-21 10:00:00,55.47,55.78,55.46,55.77,894491.0,48.8002,49.0729,48.7914,49.0641,894491.0
2019-03-21 10:30:00,55.78,55.97,55.77,55.96,934693.0,49.0729,49.24,49.0641,49.2312,934693.0
2019-03-21 11:00:00,55.96,56.08,55.93,55.93,436346.0,49.2312,49.3368,49.2048,49.2048,436346.0
2019-03-21 11:30:00,55.93,56.09,55.9,56.07,373991.0,49.2048,49.3456,49.1785,49.328,373991.0
2019-03-21 12:00:00,56.06,56.08,55.87,55.89,348493.0,49.3192,49.3368,49.1521,49.1697,348493.0
2019-03-21 12:30:00,55.9,55.98,55.87,55.97,196811.0,49.1785,49.2488,49.1521,49.24,196811.0
2019-03-21 13:00:00,55.97,56.04,55.93,56.01,285400.0,49.24,49.3016,49.2048,49.2752,285400.0
2019-03-21 13:30:00,56.02,56.05,55.95,56.02,229036.0,49.284,49.3104,49.2224,49.284,229036.0
2019-03-21 14:00:00,56.03,56.17,56.03,56.12,347491.0,49.2928,49.416,49.2928,49.372,347491.0
2019-03-21 14:30:00,56.13,56.21,56.08,56.09,211309.0,49.3808,49.4512,49.3368,49.3456,211309.0
2019-03-21 15:00:00,56.09,56.19,56.04,56.11,390203.0,49.3456,49.4336,49.3016,49.3632,390203.0
2019-03-21 15:30:00,56.11,56.16,55.96,55.99,2318925.0,49.3632,49.4072,49.2312,49.2576,2318925.0
2019-03-22 09:30:00,55.51,55.52,54.95,54.99,878335.0,48.8353,48.8441,48.3427,48.3779,878335.0
2019-03-22 10:00:00,54.99,55.26,54.97,55.1,630697.0,48.3779,48.6154,48.3603,48.4746,630697.0
2019-03-22 10:30:00,55.11,55.19,54.86,54.86,475895.0,48.4834,48.5538,48.2635,48.2635,475895.0
2019-03-22 11:00:00,54.86,54.86,54.65,54.69,912414.0,48.2635,48.2635,48.0788,48.1139,912414.0
2019-03-22 11:30:00,54.68,54.74,54.35,54.35,595153.0,48.1051,48.1579,47.8148,47.8148,595153.0
2019-03-22 12:00:00,54.35,54.51,54.34,54.4,504593.0,47.8148,47.9556,47.806,47.8588,504593.0
2019-03-22 12:30:00,54.39,54.51,54.23,54.44,756685.0,47.85,47.9556,47.7093,47.894,756685.0
2019-03-22 13:00:00,54.44,54.54,54.36,54.39,682599.0,47.894,47.982,47.8236,47.85,682599.0
2019-03-22 13:30:00,54.39,54.54,54.39,54.42,341162.0,47.85,47.982,47.85,47.8764,341162.0
2019-03-22 14:00:00,54.42,54.65,54.41,54.59,408096.0,47.8764,48.0788,47.8676,48.026,408096.0
2019-03-22 14:30:00,54.59,54.68,54.48,54.64,388605.0,48.026,48.1051,47.9292,48.07,388605.0
2019-03-22 15:00:00,54.64,54.69,54.49,54.5,535434.0,48.07,48.1139,47.938,47.9468,535434.0
2019-03-22 15:30:00,54.49,54.51,54.32,54.32,1659181.0,47.938,47.9556,47.7884,47.7884,1659181.0
2019-03-25 09:30:00,54.3,54.61,54.16,54.25,764967.0,47.7708,48.0436,47.6477,47.7269,764967.0
2019-03-25 10:00:00,54.25,54.34,54.17,54.29,764793.0,47.7269,47.806,47.6565,47.762,764793.0
2019-03-25 10:30:00,54.28,54.6,54.27,54.52,636996.0,47.7532,48.0348,47.7444,47.9644,636996.0
2019-03-25 11:00:00,54.53,54.72,54.42,54.71,532489.0,47.9732,48.1403,47.8764,48.1315,532489.0
2019-03-25 11:30:00,54.71,54.72,54.41,54.42,331434.0,48.1315,48.1403,47.8676,47.8764,331434.0
2019-03-25 12:00:00,54.42,54.5,54.39,54.45,296163.0,47.8764,47.9468,47.85,47.9028,296163.0
2019-03-25 12:30:00,54.44,54.44,54.24,54.41,483572.0,47.894,47.894,47.7181,47.8676,483572.0
2019-03-25 13:00:00,54.41,54.45,54.3,54.31,275830.0,47.8676,47.9028,47.7708,47.7796,275830.0
2019-03-25 13:30:00,54.32,54.36,54.21,54.24,281622.0,47.7884,47.8236,47.6917,47.7181,281622.0
2019-03-25 14:00:00,54.23,54.28,54.14,54.16,350469.0,47.7093,47.7532,47.6301,47.6477,350469.0
2019-03-25 14:30:00,54.17,54.26,54.16,54.24,204704.0,47.6565,47.7357,47.6477,47.7181,204704.0
2019-03-25 15:00:00,54.24,54.38,54.21,54.33,338132.0,47.7181,47.8412,47.6917,47.7972,338132.0
2019-03-25 15:30:00,54.32,54.35,54.22,54.23,1011364.0,47.7884,47.8148,47.7005,47.7093,1011364.0
2019-03-26 09:30:00,54.59,54.73,54.45,54.57,554406.0,48.026,48.1491,47.9028,48.0084,554406.0
2019-03-26 10:00:00,54.58,54.59,54.42,54.52,416635.0,48.0172,48.026,47.8764,47.9644,416635.0
2019-03-26 10:30:00,54.53,54.67,54.46,54.62,346868.0,47.9732,48.0964,47.9116,48.0524,346868.0
2019-03-26 11:00:00,54.62,54.62,54.38,54.45,580796.0,48.0524,48.0524,47.8412,47.9028,580796.0
2019-03-26 11:30:00,54.44,54.48,54.25,54.34,382886.0,47.894,47.9292,47.7269,47.806,382886.0
2019-03-26 12:00:00,54.34,54.37,54.22,54.26,342634.0,47.806,47.8324,47.7005,47.7357,342634.0
2019-03-26 12:30:00,54.26,54.28,54.17,54.26,442451.0,47.7357,47.7532,47.6565,47.7357,442451.0
2019-03-26 13:00:00,54.27,54.36,54.26,54.31,166717.0,47.7444,47.8236,47.7357,47.7796,166717.0
2019-03-26 13:30:00,54.31,54.33,54.23,54.26,107778.0,47.7796,47.7972,47.7093,47.7357,107778.0
2019-03-26 14:00:00,54.26,54.33,54.2,54.25,421346.0,47.7357,47.7972,47.6829,47.7269,421346.0
2019-03-26 14:30:00,54.25,54.42,54.21,54.42,469419.0,47.7269,47.8764,47.6917,47.8764,469419.0
2019-03-26 15:00:00,54.42,54.49,54.34,54.39,268422.0,47.8764,47.938,47.806,47.85,268422.0
2019-03-26 15:30:00,54.38,54.57,54.37,54.55,964452.0,47.8412,48.0084,47.8324,47.9908,964452.0
2019-03-27 09:30:00,54.42,54.69,54.32,54.42,769668.0,47.8764,48.1139,47.7884,47.8764,769668.0
2019-03-27 10:00:00,54.42,54.61,54.36,54.54,1647684.0,47.8764,48.0436,47.8236,47.982,1647684.0
2019-03-27 10:30:00,54.54,54.56,54.23,54.32,754689.0,47.982,47.9996,47.7093,47.7884,754689.0
2019-03-27 11:00:00,54.32,54.39,54.26,54.3,355370.0,47.7884,47.85,47.7357,47.7708,355370.0
2019-03-27 11:30:00,54.3,54.33,54.1,54.22,482704.0,47.7708,47.7972,47.5949,47.7005,482704.0
2019-03-27 12:00:00,54.21,54.39,54.16,54.38,546419.0,47.6917,47.85,47.6477,47.8412,546419.0
2019-03-27 12:30:00,54.38,54.49,54.36,54.43,283580.0,47.8412,47.938,47.8236,47.8852,283580.0
2019-03-27 13:00:00,54.43,54.59,54.35,54.55,621534.0,47.8852,48.026,47.8148,47.9908,621534.0
2019-03-27 13:30:00,54.55,54.59,54.5,54.55,193154.0,47.9908,48.026,47.9468,47.9908,193154.0
2019-03-27 14:00:00,54.55,54.58,54.48,54.53,369243.0,47.9908,48.0172,47.9292,47.9732,369243.0
2019-03-27 14:30:00,54.52,54.6,54.44,54.5,434542.0,47.9644,48.0348,47.894,47.9468,434542.0
2019-03-27 15:00:00,54.5,54.58,54.44,54.57,246419.0,47.9468,48.0172,47.894,48.0084,246419.0
2019-03-27 15:30:00,54.57,54.64,54.47,54.5,894225.0,48.0084,48.07,47.9204,47.9468,894225.0
2019-03-28 09:30:00,54.57,54.86,54.55,54.84,624245.0,48.0084,48.2635,47.9908,48.2459,624245.0
2019-03-28 10:00:00,54.84,55.01,54.79,54.96,253314.0,48.2459,48.3955,48.2019,48.3515,253314.0
2019-03-28 10:30:00,54.96,55.03,54.94,54.97,313785.0,48.3515,48.4131,48.3339,48.3603,313785.0
2019-03-28 11:00:00,54.97,54.97,54.69,54.7,573606.0,48.3603,48.3603,48.1139,48.1227,573606.0
2019-03-28 11:30:00,54.7,54.81,54.67,54.74,494259.0,48.1227,48.2195,48.0964,48.1579,494259.0
2019-03-28 12:00:00,54.73,54.73,54.57,54.71,235863.0,48.1491,48.1491,48.0084,48.1315,235863.0
2019-03-28 12:30:00,54.71,54.75,54.64,54.74,258393.0,48.1315,48.1667,48.07,48.1579,258393.0
2019-03-28 13:00:00,54.74,54.85,54.74,54.85,170027.0,48.1579,48.2547,48.1579,48.2547,170027.0
2019-03-28 13:30:00,54.84,54.94,54.82,54.94,110805.0,48.2459,48.3339,48.2283,48.3339,110805.0
2019-03-28 14:00:00,54.94,54.95,54.87,54.91,399532.0,48.3339,48.3427,48.2723,48.3075,399532.0
2019-03-28 14:30:00,54.91,54.91,54.81,54.9,188429.0,48.3075,48.3075,48.2195,48.2987,188429.0
2019-03-28 15:00:00,54.91,55.02,54.86,54.96,243049.0,48.3075,48.4043,48.2635,48.3515,243049.0
2019-03-28 15:30:00,54.97,55.05,54.94,55.02,828852.0,48.3603,48.4307,48.3339,48.4043,828852.0
2019-03-29 09:30:00,55.08,55.26,55.0,55.2,675508.0,48.4571,48.6154,48.3867,48.5626,675508.0
2019-03-29 10:00:00,55.2,55.22,55.02,55.09,421329.0,48.5626,48.5802,48.4043,48.4659,421329.0
2019-03-29 10:30:00,55.09,55.09,54.83,54.92,574033.0,48.4659,48.4659,48.2371,48.3163,574033.0
2019-03-29 11:00:00,54.92,55.01,54.92,54.97,470204.0,48.3163,48.3955,48.3163,48.3603,470204.0
2019-03-29 11:30:00,54.98,55.07,54.96,55.0,265607.0,48.3691,48.4483,48.3515,48.3867,265607.0
2019-03-29 12:00:00,55.0,55.01,54.86,54.97,319655.0,48.3867,48.3955,48.2635,48.3603,319655.0
2019-03-29 12:30:00,54.97,55.16,54.97,55.16,317872.0,48.3603,48.5274,48.3603,48.5274,317872.0
2019-03-29 13:00:00,55.16,55.17,55.11,55.16,241205.0,48.5274,48.5362,48.4834,48.5274,241205.0
2019-03-29 13:30:00,55.15,55.18,55.09,55.14,258334.0,48.5186,48.545,48.4659,48.5098,258334.0
2019-03-29 14:00:00,55.13,55.32,55.11,55.3,389713.0,48.501,48.6682,48.4834,48.6506,389713.0
2019-03-29 14:30:00,55.3,55.45,55.21,55.38,349777.0,48.6506,48.7826,48.5714,48.721,349777.0
2019-03-29 15:00:00,55.39,55.43,55.29,55.34,317435.0,48.7298,48.765,48.6418,48.6858,317435.0
2019-03-29 15:30:00,55.34,55.52,55.3,55.49,1313832.0,48.6858,48.8441,48.6506,48.8178,1313832.0
2019-04-01 09:30:00,55.89,56.14,55.81,56.09,979359.0,49.1697,49.3896,49.0993,49.3456,979359.0
2019-04-01 10:00:00,56.1,56.34,56.1,56.32,635048.0,49.3544,49.5655,49.3544,49.548,635048.0
2019-04-01 10:30:00,56.33,56.39,56.27,56.31,492149.0,49.5567,49.6095,49.504,49.5392,492149.0
2019-04-01 11:00:00,56.31,56.38,56.21,56.26,320195.0,49.5392,49.6007,49.4512,49.4952,320195.0
2019-04-01 11:30:00,56.26,56.27,56.13,56.25,413230.0,49.4952,49.504,49.3808,49.4864,413230.0
2019-04-01 12:00:00,56.25,56.25,56.11,56.2,340397.0,49.4864,49.4864,49.3632,49.4424,340397.0
2019-04-01 12:30:00,56.2,56.26,56.14,56.26,196985.0,49.4424,49.4952,49.3896,49.4952,196985.0
2019-04-01 13:00:00,56.25,56.26,56.11,56.19,238945.0,49.4864,49.4952,49.3632,49.4336,238945.0
2019-04-01 13:30:00,56.19,56.23,56.16,56.22,174805.0,49.4336,49.4688,49.4072,49.46,174805.0
2019-04-01 14:00:00,56.22,56.34,56.17,56.17,197898.0,49.46,49.5655,49.416,49.416,197898.0
2019-04-01 14:30:00,56.18,56.25,56.17,56.18,278526.0,49.4248,49.4864,49.416,49.4248,278526.0
2019-04-01 15:00:00,56.18,56.32,56.13,56.31,463335.0,49.4248,49.548,49.3808,49.5392,463335.0
2019-04-01 15:30:00,56.31,56.41,56.25,56.33,1394822.0,49.5392,49.6271,49.4864,49.5567,1394822.0
2019-04-02 09:30:00,56.47,56.76,56.24,56.75,766992.0,49.6799,49.935,49.4776,49.9262,766992.0
2019-04-02 10:00:00,56.75,56.75,56.52,56.71,596722.0,49.9262,49.9262,49.7239,49.8911,596722.0
2019-04-02 10:30:00,56.71,56.72,56.51,56.54,708736.0,49.8911,49.8999,49.7151,49.7415,708736.0
2019-04-02 11:00:00,56.54,56.55,56.32,56.52,466419.0,49.7415,49.7503,49.548,49.7239,466419.0
2019-04-02 11:30:00,56.53,56.53,56.42,56.47,327493.0,49.7327,49.7327,49.6359,49.6799,327493.0
2019-04-02 12:00:00,56.46,56.52,56.36,56.45,452756.0,49.6711,49.7239,49.5831,49.6623,452756.0
2019-04-02 12:30:00,56.46,56.47,56.34,56.37,259501.0,49.6711,49.6799,49.5655,49.5919,259501.0
2019-04-02 13:00:00,56.36,56.49,56.35,56.46,377665.0,49.5831,49.6975,49.5743,49.6711,377665.0
2019-04-02 13:30:00,56.46,56.55,56.45,56.46,384096.0,49.6711,49.7503,49.6623,49.6711,384096.0
2019-04-02 14:00:00,56.47,56.52,56.4,56.41,366777.0,49.6799,49.7239,49.6183,49.6271,366777.0
2019-04-02 14:30:00,56.41,56.5,56.41,56.48,259800.0,49.6271,49.7063,49.6271,49.6887,259800.0
2019-04-02 15:00:00,56.47,56.48,56.39,56.45,343681.0,49.6799,49.6887,49.6095,49.6623,343681.0
2019-04-02 15:30:00,56.45,56.56,56.44,56.51,1378318.0,49.6623,49.7591,49.6535,49.7151,1378318.0
2019-04-03 09:30:00,56.98,57.17,56.89,56.89,821950.0,50.1286,50.2957,50.0494,50.0494,821950.0
2019-04-03 10:00:00,56.89,57.2,56.81,57.15,891494.0,50.0494,50.3221,49.979,50.2782,891494.0
2019-04-03 10:30:00,57.15,57.48,57.11,57.42,1348397.0,50.2782,50.5685,50.243,50.5157,1348397.0
2019-04-03 11:00:00,57.42,57.52,57.27,57.3,831277.0,50.5157,50.6037,50.3837,50.4101,831277.0
2019-04-03 11:30:00,57.29,57.53,57.28,57.48,608548.0,50.4013,50.6125,50.3925,50.5685,608548.0
2019-04-03 12:00:00,57.48,57.62,57.47,57.51,490002.0,50.5685,50.6916,50.5597,50.5949,490002.0
2019-04-03 12:30:00,57.5,57.52,57.4,57.45,324445.0,50.5861,50.6037,50.4981,50.5421,324445.0
2019-04-03 13:00:00,57.45,57.49,57.39,57.46,412066.0,50.5421,50.5773,50.4893,50.5509,412066.0
2019-04-03 13:30:00,57.46,57.46,57.3,57.31,832014.0,50.5509,50.5509,50.4101,50.4189,832014.0
2019-04-03 14:00:00,57.3,57.4,57.27,57.39,516889.0,50.4101,50.4981,50.3837,50.4893,516889.0
2019-04-03 14:30:00,57.38,57.38,57.17,57.23,890856.0,50.4805,50.4805,50.2957,50.3485,890856.0
2019-04-03 15:00:00,57.22,57.27,57.09,57.2,362349.0,50.3397,50.3837,50.2254,50.3221,362349.0
2019-04-03 15:30:00,57.19,57.29,57.15,57.26,1215050.0,50.3133,50.4013,50.2782,50.3749,1215050.0
2019-04-04 09:30:00,57.48,57.64,57.27,57.52,776876.0,50.5685,50.7092,50.3837,50.6037,776876.0
2019-04-04 10:00:00,57.52,57.56,57.33,57.36,430304.0,50.6037,50.6389,50.4365,50.4629,430304.0
2019-04-04 10:30:00,57.36,57.66,57.31,57.64,578597.0,50.4629,50.7268,50.4189,50.7092,578597.0
2019-04-04 11:00:00,57.64,57.74,57.43,57.59,611622.0,50.7092,50.7972,50.5245,50.6652,611622.0
2019-04-04 11:30:00,57.58,57.59,57.41,57.41,294678.0,50.6564,50.6652,50.5069,50.5069,294678.0
2019-04-04 12:00:00,57.41,57.48,57.28,57.34,268137.0,50.5069,50.5685,50.3925,50.4453,268137.0
2019-04-04 12:30:00,57.34,57.42,57.32,57.38,217080.0,50.4453,50.5157,50.4277,50.4805,217080.0
2019-04-04 13:00:00,57.38,57.44,57.35,57.43,184822.0,50.4805,50.5333,50.4541,50.5245,184822.0
2019-04-04 13:30:00,57.43,57.57,57.43,57.54,198766.0,50.5245,50.6476,50.5245,50.6213,198766.0
2019-04-04 14:00:00,57.54,57.65,57.52,57.62,238959.0,50.6213,50.718,50.6037,50.6916,238959.0
2019-04-04 14:30:00,57.62,57.71,57.61,57.67,254966.0,50.6916,50.7708,50.6828,50.7356,254966.0
2019-04-04 15:00:00,57.67,57.75,57.61,57.71,489590.0,50.7356,50.806,50.6828,50.7708,489590.0
2019-04-04 15:30:00,57.72,57.86,57.71,57.85,1168373.0,50.7796,50.9028,50.7708,50.894,1168373.0
2019-04-05 09:30:00,57.5,57.98,57.5,57.98,611680.0,50.5861,51.0083,50.5861,51.0083,611680.0
2019-04-05 10:00:00,57.98,58.05,57.94,57.95,231577.0,51.0083,51.0699,50.9732,50.982,231577.0
2019-04-05 10:30:00,57.96,58.01,57.87,57.9,185849.0,50.9908,51.0347,50.9116,50.938,185849.0
2019-04-05 11:00:00,57.91,57.99,57.79,57.86,199149.0,50.9468,51.0171,50.8412,50.9028,199149.0
2019-04-05 11:30:00,57.86,57.96,57.82,57.87,222081.0,50.9028,50.9908,50.8676,50.9116,222081.0
2019-04-05 12:00:00,57.87,57.92,57.83,57.87,110447.0,50.9116,50.9556,50.8764,50.9116,110447.0
2019-04-05 12:30:00,57.87,57.88,57.72,57.78,209338.0,50.9116,50.9204,50.7796,50.8324,209338.0
2019-04-05 13:00:00,57.78,57.82,57.71,57.73,106958.0,50.8324,50.8676,50.7708,50.7884,106958.0
2019-04-05 13:30:00,57.73,57.8,57.71,57.8,125495.0,50.7884,50.85,50.7708,50.85,125495.0
2019-04-05 14:00:00,57.79,57.81,57.71,57.73,122230.0,50.8412,50.8588,50.7708,50.7884,122230.0
2019-04-05 14:30:00,57.73,57.78,57.69,57.77,129727.0,50.7884,50.8324,50.7532,50.8236,129727.0
2019-04-05 15:00:00,57.77,57.81,57.68,57.77,213999.0,50.8236,50.8588,50.7444,50.8236,213999.0
2019-04-05 15:30:00,57.78,57.83,57.72,57.81,1007243.0,50.8324,50.8764,50.7796,50.8588,1007243.0
2019-04-08 09:30:00,57.74,57.85,57.57,57.61,1073591.0,50.7972,50.894,50.6476,50.6828,1073591.0
2019-04-08 10:00:00,57.61,57.8,57.54,57.8,578844.0,50.6828,50.85,50.6213,50.85,578844.0
2019-04-08 10:30:00,57.8,57.85,57.72,57.76,302332.0,50.85,50.894,50.7796,50.8148,302332.0
2019-04-08 11:00:00,57.76,57.78,57.62,57.69,277841.0,50.8148,50.8324,50.6916,50.7532,277841.0
2019-04-08 11:30:00,57.69,57.77,57.67,57.72,232764.0,50.7532,50.8236,50.7356,50.7796,232764.0
2019-04-08 12:00:00,57.72,57.75,57.66,57.75,286618.0,50.7796,50.806,50.7268,50.806,286618.0
2019-04-08 12:30:00,57.74,57.77,57.67,57.74,203519.0,50.7972,50.8236,50.7356,50.7972,203519.0
2019-04-08 13:00:00,57.74,57.81,57.7,57.78,239386.0,50.7972,50.8588,50.762,50.8324,239386.0
2019-04-08 13:30:00,57.77,57.88,57.75,57.85,183610.0,50.8236,50.9204,50.806,50.894,183610.0
2019-04-08 14:00:00,57.84,57.9,57.8,57.81,202533.0,50.8852,50.938,50.85,50.8588,202533.0
2019-04-08 14:30:00,57.82,57.83,57.76,57.8,203548.0,50.8676,50.8764,50.8148,50.85,203548.0
2019-04-08 15:00:00,57.8,57.83,57.76,57.78,290304.0,50.85,50.8764,50.8148,50.8324,290304.0
2019-04-08 15:30:00,57.78,57.86,57.76,57.84,755059.0,50.8324,50.9028,50.8148,50.8852,755059.0
2019-04-09 09:30:00,57.6,57.68,57.25,57.41,619001.0,50.674,50.7444,50.3661,50.5069,619001.0
2019-04-09 10:00:00,57.41,57.51,57.32,57.44,380547.0,50.5069,50.5949,50.4277,50.5333,380547.0
2019-04-09 10:30:00,57.44,57.47,57.3,57.38,285110.0,50.5333,50.5597,50.4101,50.4805,285110.0
2019-04-09 11:00:00,57.39,57.42,57.31,57.37,1051653.0,50.4893,50.5157,50.4189,50.4717,1051653.0
2019-04-09 11:30:00,57.37,57.52,57.34,57.5,531617.0,50.4717,50.6037,50.4453,50.5861,531617.0
2019-04-09 12:00:00,57.5,57.65,57.49,57.6,588578.0,50.5861,50.718,50.5773,50.674,588578.0
2019-04-09 12:30:00,57.6,57.61,57.49,57.49,209855.0,50.674,50.6828,50.5773,50.5773,209855.0
2019-04-09 13:00:00,57.5,57.52,57.46,57.48,181438.0,50.5861,50.6037,50.5509,50.5685,181438.0
2019-04-09 13:30:00,57.47,57.51,57.44,57.5,127429.0,50.5597,50.5949,50.5333,50.5861,127429.0
2019-04-09 14:00:00,57.5,57.52,57.44,57.47,108645.0,50.5861,50.6037,50.5333,50.5597,108645.0
2019-04-09 14:30:00,57.47,57.53,57.39,57.4,176067.0,50.5597,50.6125,50.4893,50.4981,176067.0
2019-04-09 15:00:00,57.41,57.48,57.36,57.37,506697.0,50.5069,50.5685,50.4629,50.4717,506697.0
2019-04-09 15:30:00,57.37,57.45,57.3,57.42,985217.0,50.4717,50.5421,50.4101,50.5157,985217.0
2019-04-10 09:30:00,57.47,57.58,57.24,57.33,274973.0,50.5597,50.6564,50.3573,50.4365,274973.0
2019-04-10 10:00:00,57.33,57.37,57.23,57.25,794632.0,50.4365,50.4717,50.3485,50.3661,794632.0
2019-04-10 10:30:00,57.24,57.31,57.2,57.25,210439.0,50.3573,50.4189,50.3221,50.3661,210439.0
2019-04-10 11:00:00,57.25,57.35,57.22,57.25,331892.0,50.3661,50.4541,50.3397,50.3661,331892.0
2019-04-10 11:30:00,57.25,57.35,57.25,57.31,229255.0,50.3661,50.4541,50.3661,50.4189,229255.0
2019-04-10 12:00:00,57.32,57.32,57.23,57.29,116242.0,50.4277,50.4277,50.3485,50.4013,116242.0
2019-04-10 12:30:00,57.29,57.34,57.26,57.27,67622.0,50.4013,50.4453,50.3749,50.3837,67622.0
2019-04-10 13:00:00,57.27,57.34,57.27,57.3,75698.0,50.3837,50.4453,50.3837,50.4101,75698.0
2019-04-10 13:30:00,57.3,57.31,57.26,57.28,108946.0,50.4101,50.4189,50.3749,50.3925,108946.0
2019-04-10 14:00:00,57.29,57.31,57.17,57.21,224870.0,50.4013,50.4189,50.2957,50.3309,224870.0
2019-04-10 14:30:00,57.2,57.34,57.17,57.3,153778.0,50.3221,50.4453,50.2957,50.4101,153778.0
2019-04-10 15:00:00,57.3,57.4,57.3,57.38,224009.0,50.4101,50.4981,50.4101,50.4805,224009.0
2019-04-10 15:30:00,57.38,57.44,57.32,57.4,714160.0,50.4805,50.5333,50.4277,50.4981,714160.0
2019-04-11 09:30:00,57.37,57.5,57.22,57.43,387612.0,50.4717,50.5861,50.3397,50.5245,387612.0
2019-04-11 10:00:00,57.44,57.56,57.4,57.55,324848.0,50.5333,50.6389,50.4981,50.6301,324848.0
2019-04-11 10:30:00,57.55,57.57,57.43,57.45,164296.0,50.6301,50.6476,50.5245,50.5421,164296.0
2019-04-11 11:00:00,57.45,57.53,57.41,57.48,159340.0,50.5421,50.6125,50.5069,50.5685,159340.0
2019-04-11 11:30:00,57.48,57.49,57.2,57.4,267010.0,50.5685,50.5773,50.3221,50.4981,267010.0
2019-04-11 12:00:00,57.39,57.41,57.31,57.33,268019.0,50.4893,50.5069,50.4189,50.4365,268019.0
2019-04-11 12:30:00,57.32,57.4,57.29,57.36,100571.0,50.4277,50.4981,50.4013,50.4629,100571.0
2019-04-11 13:00:00,57.36,57.4,57.35,57.38,701823.0,50.4629,50.4981,50.4541,50.4805,701823.0
2019-04-11 13:30:00,57.39,57.43,57.35,57.37,96511.0,50.4893,50.5245,50.4541,50.4717,96511.0
2019-04-11 14:00:00,57.37,57.39,57.26,57.26,92080.0,50.4717,50.4893,50.3749,50.3749,92080.0
2019-04-11 14:30:00,57.26,57.28,57.2,57.25,148941.0,50.3749,50.3925,50.3221,50.3661,148941.0
2019-04-11 15:00:00,57.24,57.34,57.23,57.32,180494.0,50.3573,50.4453,50.3485,50.4277,180494.0
2019-04-11 15:30:00,57.33,57.39,57.32,57.35,415191.0,50.4365,50.4893,50.4277,50.4541,415191.0
2019-04-12 09:30:00,57.83,58.05,57.7,58.03,612206.0,50.8764,51.0699,50.762,51.0523,612206.0
2019-04-12 10:00:00,58.03,58.04,57.79,57.88,478136.0,51.0523,51.0611,50.8412,50.9204,478136.0
2019-04-12 10:30:00,57.89,57.92,57.69,57.7,277401.0,50.9292,50.9556,50.7532,50.762,277401.0
2019-04-12 11:00:00,57.7,57.83,57.65,57.8,167606.0,50.762,50.8764,50.718,50.85,167606.0
2019-04-12 11:30:00,57.8,57.88,57.75,57.86,135037.0,50.85,50.9204,50.806,50.9028,135037.0
2019-04-12 12:00:00,57.85,57.98,57.81,57.96,184427.0,50.894,51.0083,50.8588,50.9908,184427.0
2019-04-12 12:30:00,57.96,58.02,57.94,58.02,81300.0,50.9908,51.0435,50.9732,51.0435,81300.0
2019-04-12 13:00:00,58.02,58.09,58.01,58.03,232058.0,51.0435,51.1051,51.0347,51.0523,232058.0
2019-04-12 13:30:00,58.03,58.08,58.01,58.07,138231.0,51.0523,51.0963,51.0347,51.0875,138231.0
2019-04-12 14:00:00,58.07,58.11,58.04,58.04,115347.0,51.0875,51.1227,51.0611,51.0611,115347.0
2019-04-12 14:30:00,58.04,58.07,58.02,58.06,171573.0,51.0611,51.0875,51.0435,51.0787,171573.0
2019-04-12 15:00:00,58.05,58.1,58.01,58.07,265346.0,51.0699,51.1139,51.0347,51.0875,265346.0
2019-04-12 15:30:00,58.07,58.12,58.04,58.12,502797.0,51.0875,51.1315,51.0611,51.1315,502797.0
2019-04-15 09:30:00,58.12,58.16,57.79,57.96,420620.0,51.1315,51.1667,50.8412,50.9908,420620.0
2019-04-15 10:00:00,57.96,58.11,57.84,57.84,388177.0,50.9908,51.1227,50.8852,50.8852,388177.0
2019-04-15 10:30:00,57.84,57.95,57.77,57.93,293968.0,50.8852,50.982,50.8236,50.9644,293968.0
2019-04-15 11:00:00,57.94,57.98,57.87,57.92,124842.0,50.9732,51.0083,50.9116,50.9556,124842.0
2019-04-15 11:30:00,57.91,57.95,57.87,57.88,103840.0,50.9468,50.982,50.9116,50.9204,103840.0
2019-04-15 12:00:00,57.89,57.89,57.79,57.82,102347.0,50.9292,50.9292,50.8412,50.8676,102347.0
2019-04-15 12:30:00,57.82,57.84,57.78,57.83,83094.0,50.8676,50.8852,50.8324,50.8764,83094.0
2019-04-15 13:00:00,57.82,57.91,57.81,57.91,167738.0,50.8676,50.9468,50.8588,50.9468,167738.0
2019-04-15 13:30:00,57.9,57.93,57.87,57.9,104427.0,50.938,50.9644,50.9116,50.938,104427.0
2019-04-15 14:00:00,57.9,57.91,57.83,57.84,71062.0,50.938,50.9468,50.8764,50.8852,71062.0
2019-04-15 14:30:00,57.84,57.86,57.75,57.83,148539.0,50.8852,50.9028,50.806,50.8764,148539.0
2019-04-15 15:00:00,57.83,57.87,57.79,57.82,118312.0,50.8764,50.9116,50.8412,50.8676,118312.0
2019-04-15 15:30:00,57.82,57.86,57.76,57.84,359572.0,50.8676,50.9028,50.8148,50.8852,359572.0
2019-04-16 09:30:00,57.79,57.81,57.56,57.6,515680.0,50.8412,50.8588,50.6389,50.674,515680.0
2019-04-16 10:00:00,57.61,57.72,57.59,57.63,246746.0,50.6828,50.7796,50.6652,50.7004,246746.0
2019-04-16 10:30:00,57.63,57.66,57.52,57.54,245188.0,50.7004,50.7268,50.6037,50.6213,245188.0
2019-04-16 11:00:00,57.54,57.69,57.53,57.66,176558.0,50.6213,50.7532,50.6125,50.7268,176558.0
2019-04-16 11:30:00,57.66,57.76,57.57,57.75,197666.0,50.7268,50.8148,50.6476,50.806,197666.0
2019-04-16 12:00:00,57.75,57.81,57.74,57.79,158887.0,50.806,50.8588,50.7972,50.8412,158887.0
2019-04-16 12:30:00,57.79,57.81,57.73,57.77,156999.0,50.8412,50.8588,50.7884,50.8236,156999.0
2019-04-16 13:00:00,57.78,57.81,57.75,57.75,73378.0,50.8324,50.8588,50.806,50.806,73378.0
2019-04-16 13:30:00,57.76,57.83,57.75,57.83,79498.0,50.8148,50.8764,50.806,50.8764,79498.0
2019-04-16 14:00:00,57.83,57.88,57.8,57.87,159852.0,50.8764,50.9204,50.85,50.9116,159852.0
2019-04-16 14:30:00,57.88,57.96,57.85,57.94,145886.0,50.9204,50.9908,50.894,50.9732,145886.0
2019-04-16 15:00:00,57.95,58.12,57.95,58.12,265477.0,50.982,51.1315,50.982,51.1315,265477.0
2019-04-16 15:30:00,58.11,58.12,57.97,58.1,874955.0,51.1227,51.1315,50.9996,51.1139,874955.0
2019-04-17 09:30:00,58.23,58.5,58.22,58.3,403369.0,51.2283,51.4658,51.2195,51.2899,403369.0
2019-04-17 10:00:00,58.29,58.29,58.01,58.17,197879.0,51.2811,51.2811,51.0347,51.1755,197879.0
2019-04-17 10:30:00,58.17,58.2,57.96,57.96,169704.0,51.1755,51.2019,50.9908,50.9908,169704.0
2019-04-17 11:00:00,57.97,58.04,57.92,57.93,223759.0,50.9996,51.0611,50.9556,50.9644,223759.0
2019-04-17 11:30:00,57.93,58.01,57.86,57.92,347280.0,50.9644,51.0347,50.9028,50.9556,347280.0
2019-04-17 12:00:00,57.91,57.95,57.85,57.89,146279.0,50.9468,50.982,50.894,50.9292,146279.0
2019-04-17 12:30:00,57.89,57.97,57.88,57.91,111513.0,50.9292,50.9996,50.9204,50.9468,111513.0
2019-04-17 13:00:00,57.91,57.92,57.84,57.85,174694.0,50.9468,50.9556,50.8852,50.894,174694.0
2019-04-17 13:30:00,57.86,57.94,57.83,57.86,77754.0,50.9028,50.9732,50.8764,50.9028,77754.0
2019-04-17 14:00:00,57.87,57.87,57.75,57.78,196518.0,50.9116,50.9116,50.806,50.8324,196518.0
2019-04-17 14:30:00,57.79,57.87,57.76,57.84,144383.0,50.8412,50.9116,50.8148,50.8852,144383.0
2019-04-17 15:00:00,57.84,57.89,57.79,57.8,157739.0,50.8852,50.9292,50.8412,50.85,157739.0
2019-04-17 15:30:00,57.81,57.86,57.73,57.75,810317.0,50.8588,50.9028,50.7884,50.806,810317.0
2019-04-18 09:30:00,57.8,57.97,57.7,57.87,405837.0,50.85,50.9996,50.762,50.9116,405837.0
2019-04-18 10:00:00,57.87,57.9,57.58,57.65,256152.0,50.9116,50.938,50.6564,50.718,256152.0
2019-04-18 10:30:00,57.65,57.66,57.52,57.65,172655.0,50.718,50.7268,50.6037,50.718,172655.0
2019-04-18 11:00:00,57.65,57.78,57.59,57.65,313604.0,50.718,50.8324,50.6652,50.718,313604.0
2019-04-18 11:30:00,57.65,57.76,57.64,57.73,222257.0,50.718,50.8148,50.7092,50.7884,222257.0
2019-04-18 12:00:00,57.74,57.75,57.62,57.64,151019.0,50.7972,50.806,50.6916,50.7092,151019.0
2019-04-18 12:30:00,57.64,57.74,57.63,57.71,101189.0,50.7092,50.7972,50.7004,50.7708,101189.0
2019-04-18 13:00:00,57.71,57.76,57.67,57.76,361133.0,50.7708,50.8148,50.7356,50.8148,361133.0
2019-04-18 13:30:00,57.75,57.8,57.67,57.77,133486.0,50.806,50.85,50.7356,50.8236,133486.0
2019-04-18 14:00:00,57.77,57.83,57.75,57.83,140552.0,50.8236,50.8764,50.806,50.8764,140552.0
2019-04-18 14:30:00,57.82,57.9,57.81,57.88,188854.0,50.8676,50.938,50.8588,50.9204,188854.0
2019-04-18 15:00:00,57.88,57.89,57.84,57.89,95813.0,50.9204,50.9292,50.8852,50.9292,95813.0
2019-04-18 15:30:00,57.88,57.89,57.75,57.81,912268.0,50.9204,50.9292,50.806,50.8588,912268.0
2019-04-22 09:30:00,57.6,57.79,57.53,57.58,550673.0,50.674,50.8412,50.6125,50.6564,550673.0
2019-04-22 10:00:00,57.58,57.59,57.42,57.55,390253.0,50.6564,50.6652,50.5157,50.6301,390253.0
2019-04-22 10:30:00,57.55,57.64,57.5,57.61,213713.0,50.6301,50.7092,50.5861,50.6828,213713.0
2019-04-22 11:00:00,57.6,57.62,57.51,57.58,138833.0,50.674,50.6916,50.5949,50.6564,138833.0
2019-04-22 11:30:00,57.58,57.68,57.55,57.57,155222.0,50.6564,50.7444,50.6301,50.6476,155222.0
2019-04-22 12:00:00,57.57,57.6,57.52,57.54,113157.0,50.6476,50.674,50.6037,50.6213,113157.0
2019-04-22 12:30:00,57.53,57.59,57.51,57.54,74336.0,50.6125,50.6652,50.5949,50.6213,74336.0
2019-04-22 13:00:00,57.53,57.57,57.5,57.55,56134.0,50.6125,50.6476,50.5861,50.6301,56134.0
2019-04-22 13:30:00,57.56,57.59,57.52,57.55,89078.0,50.6389,50.6652,50.6037,50.6301,89078.0
2019-04-22 14:00:00,57.55,57.56,57.47,57.5,109095.0,50.6301,50.6389,50.5597,50.5861,109095.0
2019-04-22 14:30:00,57.49,57.5,57.41,57.45,665867.0,50.5773,50.5861,50.5069,50.5421,665867.0
2019-04-22 15:00:00,57.44,57.44,57.35,57.38,270287.0,50.5333,50.5333,50.4541,50.4805,270287.0
2019-04-22 15:30:00,57.38,57.44,57.38,57.43,836038.0,50.4805,50.5333,50.4805,50.5245,836038.0
2019-04-23 09:30:00,57.38,57.41,57.2,57.29,577476.0,50.4805,50.5069,50.3221,50.4013,577476.0
2019-04-23 10:00:00,57.29,57.37,57.27,57.34,377167.0,50.4013,50.4717,50.3837,50.4453,377167.0
2019-04-23 10:30:00,57.34,57.48,57.29,57.46,391535.0,50.4453,50.5685,50.4013,50.5509,391535.0
2019-04-23 11:00:00,57.46,57.7,57.46,57.69,539127.0,50.5509,50.762,50.5509,50.7532,539127.0
2019-04-23 11:30:00,57.68,57.75,57.6,57.69,377674.0,50.7444,50.806,50.674,50.7532,377674.0
2019-04-23 12:00:00,57.7,57.87,57.6,57.81,2363428.0,50.762,50.9116,50.674,50.8588,2363428.0
2019-04-23 12:30:00,57.82,57.83,57.76,57.81,522668.0,50.8676,50.8764,50.8148,50.8588,522668.0
2019-04-23 13:00:00,57.81,57.82,57.76,57.76,258965.0,50.8588,50.8676,50.8148,50.8148,258965.0
2019-04-23 13:30:00,57.75,57.8,57.74,57.75,252792.0,50.806,50.85,50.7972,50.806,252792.0
2019-04-23 14:00:00,57.74,57.74,57.66,57.71,257417.0,50.7972,50.7972,50.7268,50.7708,257417.0
2019-04-23 14:30:00,57.71,57.74,57.65,57.69,260947.0,50.7708,50.7972,50.718,50.7532,260947.0
2019-04-23 15:00:00,57.68,57.69,57.62,57.64,280636.0,50.7444,50.7532,50.6916,50.7092,280636.0
2019-04-23 15:30:00,57.63,57.7,57.6,57.67,876104.0,50.7004,50.762,50.674,50.7356,876104.0
2019-04-24 09:30:00,57.63,57.7,57.4,57.61,393395.0,50.7004,50.762,50.4981,50.6828,393395.0
2019-04-24 10:00:00,57.61,57.81,57.6,57.78,664941.0,50.6828,50.8588,50.674,50.8324,664941.0
2019-04-24 10:30:00,57.78,57.79,57.6,57.62,245252.0,50.8324,50.8412,50.674,50.6916,245252.0
2019-04-24 11:00:00,57.63,57.66,57.45,57.47,209496.0,50.7004,50.7268,50.5421,50.5597,209496.0
2019-04-24 11:30:00,57.48,57.56,57.44,57.48,200780.0,50.5685,50.6389,50.5333,50.5685,200780.0
2019-04-24 12:00:00,57.48,57.48,57.42,57.46,203672.0,50.5685,50.5685,50.5157,50.5509,203672.0
2019-04-24 12:30:00,57.46,57.53,57.45,57.46,138921.0,50.5509,50.6125,50.5421,50.5509,138921.0
2019-04-24 13:00:00,57.45,57.51,57.4,57.5,144916.0,50.5421,50.5949,50.4981,50.5861,144916.0
2019-04-24 13:30:00,57.5,57.54,57.46,57.46,221478.0,50.5861,50.6213,50.5509,50.5509,221478.0
2019-04-24 14:00:00,57.46,57.51,57.43,57.45,219412.0,50.5509,50.5949,50.5245,50.5421,219412.0
2019-04-24 14:30:00,57.44,57.56,57.44,57.54,150193.0,50.5333,50.6389,50.5333,50.6213,150193.0
2019-04-24 15:00:00,57.53,57.53,57.46,57.47,177258.0,50.6125,50.6125,50.5509,50.5597,177258.0
2019-04-24 15:30:00,57.47,57.47,57.33,57.33,646210.0,50.5597,50.5597,50.4365,50.4365,646210.0
2019-04-25 09:30:00,57.07,57.15,56.54,56.68,788327.0,50.2078,50.2782,49.7415,49.8647,788327.0
2019-04-25 10:00:00,56.67,56.76,56.45,56.49,513960.0,49.8559,49.935,49.6623,49.6975,513960.0
2019-04-25 10:30:00,56.48,56.67,56.42,56.66,483785.0,49.6887,49.8559,49.6359,49.8471,483785.0
2019-04-25 11:00:00,56.66,56.88,56.65,56.83,390769.0,49.8471,50.0406,49.8383,49.9966,390769.0
2019-04-25 11:30:00,56.84,56.99,56.8,56.93,349922.0,50.0054,50.1374,49.9702,50.0846,349922.0
2019-04-25 12:00:00,56.93,56.94,56.81,56.81,497966.0,50.0846,50.0934,49.979,49.979,497966.0
2019-04-25 12:30:00,56.81,56.92,56.79,56.84,126805.0,49.979,50.0758,49.9614,50.0054,126805.0
2019-04-25 13:00:00,56.85,56.87,56.79,56.82,72201.0,50.0142,50.0318,49.9614,49.9878,72201.0
2019-04-25 13:30:00,56.82,56.84,56.73,56.76,257046.0,49.9878,50.0054,49.9087,49.935,257046.0
2019-04-25 14:00:00,56.77,56.82,56.74,56.76,77089.0,49.9438,49.9878,49.9175,49.935,77089.0
2019-04-25 14:30:00,56.76,56.78,56.7,56.77,111694.0,49.935,49.9526,49.8823,49.9438,111694.0
2019-04-25 15:00:00,56.76,56.77,56.65,56.69,149772.0,49.935,49.9438,49.8383,49.8735,149772.0
2019-04-25 15:30:00,56.69,56.71,56.59,56.59,786137.0,49.8735,49.8911,49.7855,49.7855,786137.0
2019-04-26 09:30:00,56.6,56.79,56.49,56.61,587184.0,49.7943,49.9614,49.6975,49.8031,587184.0
2019-04-26 10:00:00,56.61,56.82,56.59,56.82,538000.0,49.8031,49.9878,49.7855,49.9878,538000.0
2019-04-26 10:30:00,56.82,56.92,56.78,56.78,291415.0,49.9878,50.0758,49.9526,49.9526,291415.0
2019-04-26 11:00:00,56.78,57.19,56.76,57.19,534333.0,49.9526,50.3133,49.935,50.3133,534333.0
2019-04-26 11:30:00,57.19,57.21,57.1,57.13,278310.0,50.3133,50.3309,50.2342,50.2606,278310.0
2019-04-26 12:00:00,57.14,57.22,57.12,57.15,205259.0,50.2694,50.3397,50.2518,50.2782,205259.0
2019-04-26 12:30:00,57.14,57.15,57.01,57.04,78621.0,50.2694,50.2782,50.155,50.1814,78621.0
2019-04-26 13:00:00,57.03,57.03,56.93,56.95,124332.0,50.1726,50.1726,50.0846,50.1022,124332.0
2019-04-26 13:30:00,56.94,56.96,56.88,56.92,146932.0,50.0934,50.111,50.0406,50.0758,146932.0
2019-04-26 14:00:00,56.91,56.96,56.85,56.95,221249.0,50.067,50.111,50.0142,50.1022,221249.0
2019-04-26 14:30:00,56.95,56.96,56.89,56.91,116740.0,50.1022,50.111,50.0494,50.067,116740.0
2019-04-26 15:00:00,56.91,57.0,56.89,56.91,242656.0,50.067,50.1462,50.0494,50.067,242656.0
2019-04-26 15:30:00,56.9,57.1,56.89,57.06,984741.0,50.0582,50.2342,50.0494,50.199,984741.0
2019-04-29 09:30:00,56.92,57.11,56.76,56.84,778613.0,50.0758,50.243,49.935,50.0054,778613.0
2019-04-29 10:00:00,56.84,56.88,56.75,56.81,652160.0,50.0054,50.0406,49.9262,49.979,652160.0
2019-04-29 10:30:00,56.82,56.89,56.77,56.86,512321.0,49.9878,50.0494,49.9438,50.023,512321.0
2019-04-29 11:00:00,56.86,56.87,56.79,56.84,436842.0,50.023,50.0318,49.9614,50.0054,436842.0
2019-04-29 11:30:00,56.84,56.89,56.82,56.87,281041.0,50.0054,50.0494,49.9878,50.0318,281041.0
2019-04-29 12:00:00,56.88,56.98,56.85,56.98,370632.0,50.0406,50.1286,50.0142,50.1286,370632.0
2019-04-29 12:30:00,56.98,57.0,56.94,56.99,224407.0,50.1286,50.1462,50.0934,50.1374,224407.0
2019-04-29 13:00:00,56.99,57.01,56.96,56.98,208253.0,50.1374,50.155,50.111,50.1286,208253.0
2019-04-29 13:30:00,56.98,57.0,56.95,56.97,167869.0,50.1286,50.1462,50.1022,50.1198,167869.0
2019-04-29 14:00:00,56.97,57.03,56.93,57.01,335114.0,50.1198,50.1726,50.0846,50.155,335114.0
2019-04-29 14:30:00,57.01,57.06,56.99,57.04,399109.0,50.155,50.199,50.1374,50.1814,399109.0
2019-04-29 15:00:00,57.05,57.1,57.04,57.09,352886.0,50.1902,50.2342,50.1814,50.2254,352886.0
2019-04-29 15:30:00,57.09,57.12,56.96,56.97,987940.0,50.2254,50.2518,50.111,50.1198,987940.0
2019-04-30 09:30:00,57.11,57.17,56.92,56.94,347785.0,50.243,50.2957,50.0758,50.0934,347785.0
2019-04-30 10:00:00,56.94,56.98,56.82,56.93,399078.0,50.0934,50.1286,49.9878,50.0846,399078.0
2019-04-30 10:30:00,56.94,57.14,56.92,57.09,196920.0,50.0934,50.2694,50.0758,50.2254,196920.0
2019-04-30 11:00:00,57.08,57.13,56.96,57.1,243639.0,50.2166,50.2606,50.111,50.2342,243639.0
2019-04-30 11:30:00,57.11,57.36,57.1,57.3,433201.0,50.243,50.4629,50.2342,50.4101,433201.0
2019-04-30 12:00:00,57.3,57.44,57.29,57.35,119301.0,50.4101,50.5333,50.4013,50.4541,119301.0
2019-04-30 12:30:00,57.35,57.36,57.24,57.25,129483.0,50.4541,50.4629,50.3573,50.3661,129483.0
2019-04-30 13:00:00,57.26,57.34,57.26,57.31,104403.0,50.3749,50.4453,50.3749,50.4189,104403.0
2019-04-30 13:30:00,57.32,57.45,57.28,57.41,187767.0,50.4277,50.5421,50.3925,50.5069,187767.0
2019-04-30 14:00:00,57.42,57.42,57.35,57.38,90356.0,50.5157,50.5157,50.4541,50.4805,90356.0
2019-04-30 14:30:00,57.38,57.44,57.34,57.44,119467.0,50.4805,50.5333,50.4453,50.5333,119467.0
2019-04-30 15:00:00,57.44,57.51,57.43,57.44,192162.0,50.5333,50.5949,50.5245,50.5333,192162.0
2019-04-30 15:30:00,57.43,57.52,57.39,57.44,683083.0,50.5245,50.6037,50.4893,50.5333,683083.0
2019-05-01 09:30:00,57.53,57.53,57.27,57.29,430274.0,50.6125,50.6125,50.3837,50.4013,430274.0
2019-05-01 10:00:00,57.29,57.3,57.02,57.02,541869.0,50.4013,50.4101,50.1638,50.1638,541869.0
2019-05-01 10:30:00,57.02,57.12,56.91,57.1,446915.0,50.1638,50.2518,50.067,50.2342,446915.0
2019-05-01 11:00:00,57.09,57.18,57.07,57.09,279853.0,50.2254,50.3045,50.2078,50.2254,279853.0
2019-05-01 11:30:00,57.1,57.26,57.1,57.21,298406.0,50.2342,50.3749,50.2342,50.3309,298406.0
2019-05-01 12:00:00,57.2,57.2,56.93,57.0,342283.0,50.3221,50.3221,50.0846,50.1462,342283.0
2019-05-01 12:30:00,57.0,57.0,56.87,56.97,380672.0,50.1462,50.1462,50.0318,50.1198,380672.0
2019-05-01 13:00:00,56.97,57.04,56.93,57.02,281018.0,50.1198,50.1814,50.0846,50.1638,281018.0
2019-05-01 13:30:00,57.02,57.05,56.97,57.02,237814.0,50.1638,50.1902,50.1198,50.1638,237814.0
2019-05-01 14:00:00,57.01,57.21,56.97,57.18,613313.0,50.155,50.3309,50.1198,50.3045,613313.0
2019-05-01 14:30:00,57.18,57.21,56.77,56.83,826959.0,50.3045,50.3309,49.9438,49.9966,826959.0
2019-05-01 15:00:00,56.83,56.86,56.64,56.68,350737.0,49.9966,50.023,49.8295,49.8647,350737.0
2019-05-01 15:30:00,56.68,56.69,56.4,56.41,1015624.0,49.8647,49.8735,49.6183,49.6271,1015624.0
2019-05-02 09:30:00,56.14,56.44,55.88,56.35,2086558.0,49.3896,49.6535,49.1609,49.5743,2086558.0
2019-05-02 10:00:00,56.34,56.42,56.14,56.36,975598.0,49.5655,49.6359,49.3896,49.5831,975598.0
2019-05-02 10:30:00,56.36,56.36,55.98,56.07,614065.0,49.5831,49.5831,49.2488,49.328,614065.0
2019-05-02 11:00:00,56.08,56.17,55.77,55.78,860896.0,49.3368,49.416,49.0641,49.0729,860896.0
2019-05-02 11:30:00,55.78,55.98,55.75,55.9,749938.0,49.0729,49.2488,49.0465,49.1785,749938.0
2019-05-02 12:00:00,55.9,55.99,55.82,55.97,267750.0,49.1785,49.2576,49.1081,49.24,267750.0
2019-05-02 12:30:00,55.97,56.03,55.87,55.94,506589.0,49.24,49.2928,49.1521,49.2136,506589.0
2019-05-02 13:00:00,55.94,56.03,55.86,56.01,462734.0,49.2136,49.2928,49.1433,49.2752,462734.0
2019-05-02 13:30:00,56.01,56.11,55.97,56.06,337188.0,49.2752,49.3632,49.24,49.3192,337188.0
2019-05-02 14:00:00,56.06,56.07,55.84,55.92,600706.0,49.3192,49.328,49.1257,49.196,600706.0
2019-05-02 14:30:00,55.93,55.97,55.72,55.78,287050.0,49.2048,49.24,49.0201,49.0729,287050.0
2019-05-02 15:00:00,55.77,55.92,55.76,55.87,1143655.0,49.0641,49.196,49.0553,49.1521,1143655.0
2019-05-02 15:30:00,55.86,56.12,55.78,56.11,1354022.0,49.1433,49.372,49.0729,49.3632,1354022.0
2019-05-03 09:30:00,56.23,56.53,56.23,56.46,737662.0,49.4688,49.7327,49.4688,49.6711,737662.0
2019-05-03 10:00:00,56.47,56.47,56.19,56.19,427889.0,49.6799,49.6799,49.4336,49.4336,427889.0
2019-05-03 10:30:00,56.19,56.32,56.18,56.32,388823.0,49.4336,49.548,49.4248,49.548,388823.0
2019-05-03 11:00:00,56.32,56.38,56.23,56.28,321416.0,49.548,49.6007,49.4688,49.5128,321416.0
2019-05-03 11:30:00,56.27,56.4,56.21,56.39,244226.0,49.504,49.6183,49.4512,49.6095,244226.0
2019-05-03 12:00:00,56.4,56.49,56.39,56.48,451048.0,49.6183,49.6975,49.6095,49.6887,451048.0
2019-05-03 12:30:00,56.48,56.58,56.42,56.54,949841.0,49.6887,49.7767,49.6359,49.7415,949841.0
2019-05-03 13:00:00,56.54,56.64,56.5,56.64,258865.0,49.7415,49.8295,49.7063,49.8295,258865.0
2019-05-03 13:30:00,56.63,56.7,56.61,56.62,231671.0,49.8207,49.8823,49.8031,49.8119,231671.0
2019-05-03 14:00:00,56.63,56.68,56.61,56.66,304791.0,49.8207,49.8647,49.8031,49.8471,304791.0
2019-05-03 14:30:00,56.65,56.69,56.59,56.63,230666.0,49.8383,49.8735,49.7855,49.8207,230666.0
2019-05-03 15:00:00,56.63,56.68,56.6,56.67,283483.0,49.8207,49.8647,49.7943,49.8559,283483.0
2019-05-03 15:30:00,56.67,56.7,56.62,56.67,875830.0,49.8559,49.8823,49.8119,49.8559,875830.0
2019-05-06 09:30:00,55.32,55.85,55.32,55.85,2710072.0,48.6682,49.1345,48.6682,49.1345,2710072.0
2019-05-06 10:00:00,55.85,55.97,55.77,55.78,1571559.0,49.1345,49.24,49.0641,49.0729,1571559.0
2019-05-06 10:30:00,55.77,55.91,55.69,55.91,1085313.0,49.0641,49.1873,48.9937,49.1873,1085313.0
2019-05-06 11:00:00,55.91,56.08,55.88,56.01,1134574.0,49.1873,49.3368,49.1609,49.2752,1134574.0
2019-05-06 11:30:00,56.02,56.07,55.81,55.84,1033975.0,49.284,49.328,49.0993,49.1257,1033975.0
2019-05-06 12:00:00,55.84,55.92,55.78,55.84,907571.0,49.1257,49.196,49.0729,49.1257,907571.0
2019-05-06 12:30:00,55.83,55.89,55.81,55.84,632024.0,49.1169,49.1697,49.0993,49.1257,632024.0
2019-05-06 13:00:00,55.84,55.86,55.77,55.8,659948.0,49.1257,49.1433,49.0641,49.0905,659948.0
2019-05-06 13:30:00,55.8,55.82,55.75,55.77,652507.0,49.0905,49.1081,49.0465,49.0641,652507.0
2019-05-06 14:00:00,55.77,55.9,55.76,55.88,672748.0,49.0641,49.1785,49.0553,49.1609,672748.0
2019-05-06 14:30:00,55.88,56.01,55.87,55.93,737553.0,49.1609,49.2752,49.1521,49.2048,737553.0
2019-05-06 15:00:00,55.93,55.96,55.85,55.92,959245.0,49.2048,49.2312,49.1345,49.196,959245.0
2019-05-06 15:30:00,55.93,55.97,55.83,55.88,2370842.0,49.2048,49.24,49.1169,49.1609,2370842.0
2019-05-07 09:30:00,55.3,55.43,55.05,55.24,663309.0,48.6506,48.765,48.4307,48.5978,663309.0
2019-05-07 10:00:00,55.24,55.26,54.88,55.1,608270.0,48.5978,48.6154,48.2811,48.4746,608270.0
2019-05-07 10:30:00,55.09,55.11,54.87,54.93,514766.0,48.4659,48.4834,48.2723,48.3251,514766.0
2019-05-07 11:00:00,54.93,55.12,54.86,55.04,731525.0,48.3251,48.4922,48.2635,48.4219,731525.0
2019-05-07 11:30:00,55.04,55.13,54.87,54.92,290316.0,48.4219,48.501,48.2723,48.3163,290316.0
2019-05-07 12:00:00,54.92,55.05,54.83,55.04,235420.0,48.3163,48.4307,48.2371,48.4219,235420.0
2019-05-07 12:30:00,55.04,55.09,54.95,54.98,181772.0,48.4219,48.4659,48.3427,48.3691,181772.0
2019-05-07 13:00:00,54.97,54.99,54.74,54.75,251822.0,48.3603,48.3779,48.1579,48.1667,251822.0
2019-05-07 13:30:00,54.75,54.8,54.66,54.72,325580.0,48.1667,48.2107,48.0876,48.1403,325580.0
2019-05-07 14:00:00,54.72,54.84,54.63,54.68,784238.0,48.1403,48.2459,48.0612,48.1051,784238.0
2019-05-07 14:30:00,54.67,54.86,54.64,54.81,899586.0,48.0964,48.2635,48.07,48.2195,899586.0
2019-05-07 15:00:00,54.81,54.87,54.69,54.77,628967.0,48.2195,48.2723,48.1139,48.1843,628967.0
2019-05-07 15:30:00,54.76,54.96,54.59,54.89,1232747.0,48.1755,48.3515,48.026,48.2899,1232747.0
2019-05-08 09:30:00,54.84,54.93,54.64,54.85,848170.0,48.2459,48.3251,48.07,48.2547,848170.0
2019-05-08 10:00:00,54.85,54.91,54.65,54.67,473086.0,48.2547,48.3075,48.0788,48.0964,473086.0
2019-05-08 10:30:00,54.68,54.79,54.6,54.78,340503.0,48.1051,48.2019,48.0348,48.1931,340503.0
2019-05-08 11:00:00,54.79,55.09,54.78,54.84,1157314.0,48.2019,48.4659,48.1931,48.2459,1157314.0
2019-05-08 11:30:00,54.85,54.89,54.68,54.84,449885.0,48.2547,48.2899,48.1051,48.2459,449885.0
2019-05-08 12:00:00,54.84,54.84,54.7,54.8,200426.0,48.2459,48.2459,48.1227,48.2107,200426.0
2019-05-08 12:30:00,54.8,54.93,54.76,54.92,218260.0,48.2107,48.3251,48.1755,48.3163,218260.0
2019-05-08 13:00:00,54.94,54.94,54.83,54.89,144993.0,48.3339,48.3339,48.2371,48.2899,144993.0
2019-05-08 13:30:00,54.9,54.94,54.86,54.89,153518.0,48.2987,48.3339,48.2635,48.2899,153518.0
2019-05-08 14:00:00,54.89,54.91,54.83,54.9,155980.0,48.2899,48.3075,48.2371,48.2987,155980.0
2019-05-08 14:30:00,54.9,55.03,54.9,55.01,261607.0,48.2987,48.4131,48.2987,48.3955,261607.0
2019-05-08 15:00:00,55.01,55.07,54.96,55.05,273000.0,48.3955,48.4483,48.3515,48.4307,273000.0
2019-05-08 15:30:00,55.05,55.08,54.8,54.83,825890.0,48.4307,48.4571,48.2107,48.2371,825890.0
2019-05-09 09:30:00,54.24,54.26,53.88,54.12,788379.0,47.7181,47.7357,47.4013,47.6125,788379.0
2019-05-09 10:00:00,54.12,54.12,53.87,53.93,482814.0,47.6125,47.6125,47.3925,47.4453,482814.0
2019-05-09 10:30:00,53.92,54.12,53.87,53.89,305526.0,47.4365,47.6125,47.3925,47.4101,305526.0
2019-05-09 11:00:00,53.89,54.0,53.77,53.82,404791.0,47.4101,47.5069,47.3046,47.3486,404791.0
2019-05-09 11:30:00,53.83,54.02,53.83,53.98,322133.0,47.3574,47.5245,47.3574,47.4893,322133.0
2019-05-09 12:00:00,53.98,54.16,53.92,54.09,495459.0,47.4893,47.6477,47.4365,47.5861,495459.0
2019-05-09 12:30:00,54.1,54.45,54.1,54.39,892110.0,47.5949,47.9028,47.5949,47.85,892110.0
2019-05-09 13:00:00,54.39,54.48,54.35,54.37,299174.0,47.85,47.9292,47.8148,47.8324,299174.0
2019-05-09 13:30:00,54.37,54.54,54.32,54.44,285350.0,47.8324,47.982,47.7884,47.894,285350.0
2019-05-09 14:00:00,54.45,54.57,54.38,54.53,228853.0,47.9028,48.0084,47.8412,47.9732,228853.0
2019-05-09 14:30:00,54.52,54.61,54.42,54.43,321638.0,47.9644,48.0436,47.8764,47.8852,321638.0
2019-05-09 15:00:00,54.42,54.44,54.27,54.41,392707.0,47.8764,47.894,47.7444,47.8676,392707.0
2019-05-09 15:30:00,54.41,54.52,54.35,54.41,908146.0,47.8676,47.9644,47.8148,47.8676,908146.0
2019-05-10 09:30:00,54.31,54.62,54.3,54.52,717736.0,47.7796,48.0524,47.7708,47.9644,717736.0
2019-05-10 10:00:00,54.52,54.56,54.31,54.45,518241.0,47.9644,47.9996,47.7796,47.9028,518241.0
2019-05-10 10:30:00,54.45,54.45,54.17,54.2,351193.0,47.9028,47.9028,47.6565,47.6829,351193.0
2019-05-10 11:00:00,54.19,54.39,54.07,54.31,382344.0,47.6741,47.85,47.5685,47.7796,382344.0
2019-05-10 11:30:00,54.31,54.42,54.19,54.32,564685.0,47.7796,47.8764,47.6741,47.7884,564685.0
2019-05-10 12:00:00,54.33,54.72,54.3,54.7,391930.0,47.7972,48.1403,47.7708,48.1227,391930.0
2019-05-10 12:30:00,54.69,54.81,54.66,54.79,379857.0,48.1139,48.2195,48.0876,48.2019,379857.0
2019-05-10 13:00:00,54.79,55.05,54.76,54.95,432059.0,48.2019,48.4307,48.1755,48.3427,432059.0
2019-05-10 13:30:00,54.95,55.1,54.91,55.02,409464.0,48.3427,48.4746,48.3075,48.4043,409464.0
2019-05-10 14:00:00,55.02,55.1,54.86,54.93,208049.0,48.4043,48.4746,48.2635,48.3251,208049.0
2019-05-10 14:30:00,54.94,55.15,54.92,55.07,269645.0,48.3339,48.5186,48.3163,48.4483,269645.0
2019-05-10 15:00:00,55.07,55.34,55.07,55.29,399123.0,48.4483,48.6858,48.4483,48.6418,399123.0
2019-05-10 15:30:00,55.29,55.3,54.97,55.12,822630.0,48.6418,48.6506,48.3603,48.4922,822630.0
2019-05-13 09:30:00,54.12,54.27,53.86,53.96,933993.0,47.6125,47.7444,47.3837,47.4717,933993.0
2019-05-13 10:00:00,53.96,54.01,53.81,53.94,482659.0,47.4717,47.5157,47.3398,47.4541,482659.0
2019-05-13 10:30:00,53.93,54.05,53.85,53.93,431144.0,47.4453,47.5509,47.375,47.4453,431144.0
2019-05-13 11:00:00,53.94,53.97,53.74,53.75,269551.0,47.4541,47.4805,47.2782,47.287,269551.0
2019-05-13 11:30:00,53.75,53.83,53.67,53.83,394890.0,47.287,47.3574,47.2166,47.3574,394890.0
2019-05-13 12:00:00,53.82,53.85,53.66,53.72,193000.0,47.3486,47.375,47.2078,47.2606,193000.0
2019-05-13 12:30:00,53.72,53.8,53.6,53.62,348672.0,47.2606,47.331,47.155,47.1726,348672.0
2019-05-13 13:00:00,53.61,53.65,53.49,53.51,205674.0,47.1638,47.199,47.0582,47.0758,205674.0
2019-05-13 13:30:00,53.5,53.74,53.49,53.73,219573.0,47.067,47.2782,47.0582,47.2694,219573.0
2019-05-13 14:00:00,53.73,53.92,53.61,53.85,663375.0,47.2694,47.4365,47.1638,47.375,663375.0
2019-05-13 14:30:00,53.85,54.09,53.76,53.99,513592.0,47.375,47.5861,47.2958,47.4981,513592.0
2019-05-13 15:00:00,53.99,54.09,53.87,53.89,566890.0,47.4981,47.5861,47.3925,47.4101,566890.0
2019-05-13 15:30:00,53.89,53.96,53.79,53.91,1139030.0,47.4101,47.4717,47.3222,47.4277,1139030.0
2019-05-14 09:30:00,54.09,54.24,53.95,54.08,537178.0,47.5861,47.7181,47.4629,47.5773,537178.0
2019-05-14 10:00:00,54.09,54.32,54.08,54.29,316837.0,47.5861,47.7884,47.5773,47.762,316837.0
2019-05-14 10:30:00,54.29,54.35,54.16,54.21,631377.0,47.762,47.8148,47.6477,47.6917,631377.0
2019-05-14 11:00:00,54.21,54.49,54.21,54.44,534124.0,47.6917,47.938,47.6917,47.894,534124.0
2019-05-14 11:30:00,54.44,54.56,54.42,54.51,353638.0,47.894,47.9996,47.8764,47.9556,353638.0
2019-05-14 12:00:00,54.51,54.56,54.44,54.53,263563.0,47.9556,47.9996,47.894,47.9732,263563.0
2019-05-14 12:30:00,54.54,54.66,54.54,54.63,158921.0,47.982,48.0876,47.982,48.0612,158921.0
2019-05-14 13:00:00,54.63,54.72,54.62,54.68,218798.0,48.0612,48.1403,48.0524,48.1051,218798.0
2019-05-14 13:30:00,54.68,54.77,54.67,54.68,585928.0,48.1051,48.1843,48.0964,48.1051,585928.0
2019-05-14 14:00:00,54.67,54.7,54.59,54.62,518385.0,48.0964,48.1227,48.026,48.0524,518385.0
2019-05-14 14:30:00,54.62,54.65,54.44,54.53,291801.0,48.0524,48.0788,47.894,47.9732,291801.0
2019-05-14 15:00:00,54.52,54.65,54.5,54.59,255843.0,47.9644,48.0788,47.9468,48.026,255843.0
2019-05-14 15:30:00,54.59,54.6,54.33,54.35,981584.0,48.026,48.0348,47.7972,47.8148,981584.0
2019-05-15 09:30:00,54.0,54.04,53.77,53.93,688712.0,47.5069,47.5421,47.3046,47.4453,688712.0
2019-05-15 10:00:00,53.93,54.39,53.86,54.36,949173.0,47.4453,47.85,47.3837,47.8236,949173.0
2019-05-15 10:30:00,54.35,54.41,54.26,54.35,506945.0,47.8148,47.8676,47.7357,47.8148,506945.0
2019-05-15 11:00:00,54.36,54.49,54.24,54.46,367465.0,47.8236,47.938,47.7181,47.9116,367465.0
2019-05-15 11:30:00,54.46,54.57,54.41,54.54,217979.0,47.9116,48.0084,47.8676,47.982,217979.0
2019-05-15 12:00:00,54.54,54.61,54.45,54.48,327589.0,47.982,48.0436,47.9028,47.9292,327589.0
2019-05-15 12:30:00,54.48,54.5,54.38,54.43,90742.0,47.9292,47.9468,47.8412,47.8852,90742.0
2019-05-15 13:00:00,54.43,54.45,54.23,54.31,133271.0,47.8852,47.9028,47.7093,47.7796,133271.0
2019-05-15 13:30:00,54.31,54.45,54.3,54.4,152223.0,47.7796,47.9028,47.7708,47.8588,152223.0
2019-05-15 14:00:00,54.4,54.51,54.4,54.45,199878.0,47.8588,47.9556,47.8588,47.9028,199878.0
2019-05-15 14:30:00,54.45,54.49,54.36,54.38,112641.0,47.9028,47.938,47.8236,47.8412,112641.0
2019-05-15 15:00:00,54.37,54.47,54.35,54.45,226309.0,47.8324,47.9204,47.8148,47.9028,226309.0
2019-05-15 15:30:00,54.45,54.47,54.21,54.23,775347.0,47.9028,47.9204,47.6917,47.7093,775347.0
2019-05-16 09:30:00,54.63,54.93,54.63,54.87,384800.0,48.0612,48.3251,48.0612,48.2723,384800.0
2019-05-16 10:00:00,54.87,54.97,54.74,54.94,334805.0,48.2723,48.3603,48.1579,48.3339,334805.0
2019-05-16 10:30:00,54.94,54.98,54.85,54.95,288856.0,48.3339,48.3691,48.2547,48.3427,288856.0
2019-05-16 11:00:00,54.95,55.02,54.86,55.02,395203.0,48.3427,48.4043,48.2635,48.4043,395203.0
2019-05-16 11:30:00,55.01,55.08,54.98,55.04,172398.0,48.3955,48.4571,48.3691,48.4219,172398.0
2019-05-16 12:00:00,55.04,55.13,55.0,55.08,115036.0,48.4219,48.501,48.3867,48.4571,115036.0
2019-05-16 12:30:00,55.08,55.1,55.02,55.08,170869.0,48.4571,48.4746,48.4043,48.4571,170869.0
2019-05-16 13:00:00,55.09,55.16,55.02,55.12,134948.0,48.4659,48.5274,48.4043,48.4922,134948.0
2019-05-16 13:30:00,55.11,55.11,55.0,55.04,333139.0,48.4834,48.4834,48.3867,48.4219,333139.0
2019-05-16 14:00:00,55.04,55.14,55.0,55.13,179993.0,48.4219,48.5098,48.3867,48.501,179993.0
2019-05-16 14:30:00,55.13,55.14,54.97,55.02,198367.0,48.501,48.5098,48.3603,48.4043,198367.0
2019-05-16 15:00:00,55.02,55.05,54.92,55.05,557266.0,48.4043,48.4307,48.3163,48.4307,557266.0
2019-05-16 15:30:00,55.04,55.05,54.89,54.97,991663.0,48.4219,48.4307,48.2899,48.3603,991663.0
2019-05-17 09:30:00,54.56,54.66,54.41,54.44,659921.0,47.9996,48.0876,47.8676,47.894,659921.0
2019-05-17 10:00:00,54.43,54.64,54.41,54.59,516317.0,47.8852,48.07,47.8676,48.026,516317.0
2019-05-17 10:30:00,54.59,54.98,54.54,54.93,379583.0,48.026,48.3691,47.982,48.3251,379583.0
2019-05-17 11:00:00,54.93,55.04,54.9,54.94,423240.0,48.3251,48.4219,48.2987,48.3339,423240.0
2019-05-17 11:30:00,54.94,54.94,54.77,54.86,385377.0,48.3339,48.3339,48.1843,48.2635,385377.0
2019-05-17 12:00:00,54.86,54.89,54.69,54.73,227373.0,48.2635,48.2899,48.1139,48.1491,227373.0
2019-05-17 12:30:00,54.73,54.82,54.65,54.79,247961.0,48.1491,48.2283,48.0788,48.2019,247961.0
2019-05-17 13:00:00,54.79,54.96,54.78,54.81,93510.0,48.2019,48.3515,48.1931,48.2195,93510.0
2019-05-17 13:30:00,54.82,54.88,54.76,54.82,421798.0,48.2283,48.2811,48.1755,48.2283,421798.0
2019-05-17 14:00:00,54.82,54.83,54.72,54.75,110989.0,48.2283,48.2371,48.1403,48.1667,110989.0
2019-05-17 14:30:00,54.76,54.81,54.7,54.8,106862.0,48.1755,48.2195,48.1227,48.2107,106862.0
2019-05-17 15:00:00,54.8,54.82,54.52,54.66,601309.0,48.2107,48.2283,47.9644,48.0876,601309.0
2019-05-17 15:30:00,54.66,54.77,54.54,54.66,1078398.0,48.0876,48.1843,47.982,48.0876,1078398.0
2019-05-20 09:30:00,54.16,54.38,54.0,54.22,980958.0,47.6477,47.8412,47.5069,47.7005,980958.0
2019-05-20 10:00:00,54.21,54.27,54.1,54.21,525262.0,47.6917,47.7444,47.5949,47.6917,525262.0
2019-05-20 10:30:00,54.21,54.32,54.15,54.25,238053.0,47.6917,47.7884,47.6389,47.7269,238053.0
2019-05-20 11:00:00,54.26,54.28,54.13,54.26,234005.0,47.7357,47.7532,47.6213,47.7357,234005.0
2019-05-20 11:30:00,54.26,54.32,54.14,54.23,272131.0,47.7357,47.7884,47.6301,47.7093,272131.0
2019-05-20 12:00:00,54.24,54.33,54.19,54.19,165064.0,47.7181,47.7972,47.6741,47.6741,165064.0
2019-05-20 12:30:00,54.19,54.2,54.06,54.08,237406.0,47.6741,47.6829,47.5597,47.5773,237406.0
2019-05-20 13:00:00,54.08,54.16,54.05,54.15,107086.0,47.5773,47.6477,47.5509,47.6389,107086.0
2019-05-20 13:30:00,54.14,54.19,54.08,54.12,111011.0,47.6301,47.6741,47.5773,47.6125,111011.0
2019-05-20 14:00:00,54.12,54.13,54.01,54.01,99209.0,47.6125,47.6213,47.5157,47.5157,99209.0
2019-05-20 14:30:00,54.01,54.02,53.88,53.9,271776.0,47.5157,47.5245,47.4013,47.4189,271776.0
2019-05-20 15:00:00,53.9,53.9,53.78,53.88,426014.0,47.4189,47.4189,47.3134,47.4013,426014.0
2019-05-20 15:30:00,53.88,53.93,53.79,53.87,898904.0,47.4013,47.4453,47.3222,47.3925,898904.0
2019-05-21 09:30:00,54.21,54.46,54.18,54.44,528702.0,47.6917,47.9116,47.6653,47.894,528702.0
2019-05-21 10:00:00,54.43,54.66,54.42,54.59,336228.0,47.8852,48.0876,47.8764,48.026,336228.0
2019-05-21 10:30:00,54.59,54.76,54.56,54.71,277504.0,48.026,48.1755,47.9996,48.1315,277504.0
2019-05-21 11:00:00,54.71,54.75,54.62,54.66,188177.0,48.1315,48.1667,48.0524,48.0876,188177.0
2019-05-21 11:30:00,54.66,54.72,54.61,54.63,226249.0,48.0876,48.1403,48.0436,48.0612,226249.0
2019-05-21 12:00:00,54.64,54.7,54.62,54.64,265745.0,48.07,48.1227,48.0524,48.07,265745.0
2019-05-21 12:30:00,54.65,54.69,54.6,54.69,123336.0,48.0788,48.1139,48.0348,48.1139,123336.0
2019-05-21 13:00:00,54.69,54.7,54.61,54.68,161329.0,48.1139,48.1227,48.0436,48.1051,161329.0
2019-05-21 13:30:00,54.68,54.72,54.66,54.71,111420.0,48.1051,48.1403,48.0876,48.1315,111420.0
2019-05-21 14:00:00,54.7,54.78,54.67,54.74,175426.0,48.1227,48.1931,48.0964,48.1579,175426.0
2019-05-21 14:30:00,54.74,54.75,54.65,54.68,226668.0,48.1579,48.1667,48.0788,48.1051,226668.0
2019-05-21 15:00:00,54.68,54.71,54.63,54.7,354493.0,48.1051,48.1315,48.0612,48.1227,354493.0
2019-05-21 15:30:00,54.7,54.76,54.63,54.7,487773.0,48.1227,48.1755,48.0612,48.1227,487773.0
2019-05-22 09:30:00,54.6,54.69,54.43,54.68,820198.0,48.0348,48.1139,47.8852,48.1051,820198.0
2019-05-22 10:00:00,54.69,54.79,54.58,54.71,939310.0,48.1139,48.2019,48.0172,48.1315,939310.0
2019-05-22 10:30:00,54.7,54.7,54.51,54.56,406743.0,48.1227,48.1227,47.9556,47.9996,406743.0
2019-05-22 11:00:00,54.56,54.72,54.52,54.71,209379.0,47.9996,48.1403,47.9644,48.1315,209379.0
2019-05-22 11:30:00,54.72,54.74,54.58,54.64,243039.0,48.1403,48.1579,48.0172,48.07,243039.0
2019-05-22 12:00:00,54.64,54.66,54.5,54.51,254094.0,48.07,48.0876,47.9468,47.9556,254094.0
2019-05-22 12:30:00,54.51,54.52,54.44,54.47,135985.0,47.9556,47.9644,47.894,47.9204,135985.0
2019-05-22 13:00:00,54.47,54.49,54.38,54.48,259110.0,47.9204,47.938,47.8412,47.9292,259110.0
2019-05-22 13:30:00,54.48,54.51,54.41,54.49,196549.0,47.9292,47.9556,47.8676,47.938,196549.0
2019-05-22 14:00:00,54.49,54.49,54.4,54.45,166456.0,47.938,47.938,47.8588,47.9028,166456.0
2019-05-22 14:30:00,54.45,54.53,54.42,54.45,241103.0,47.9028,47.9732,47.8764,47.9028,241103.0
2019-05-22 15:00:00,54.44,54.47,54.37,54.37,235145.0,47.894,47.9204,47.8324,47.8324,235145.0
2019-05-22 15:30:00,54.37,54.4,54.31,54.33,514058.0,47.8324,47.8588,47.7796,47.7972,514058.0
2019-05-23 09:30:00,53.74,53.77,53.35,53.54,772632.0,47.2782,47.3046,46.9351,47.1022,772632.0
2019-05-23 10:00:00,53.53,53.77,53.51,53.75,371809.0,47.0934,47.3046,47.0758,47.287,371809.0
2019-05-23 10:30:00,53.74,53.92,53.72,53.89,232636.0,47.2782,47.4365,47.2606,47.4101,232636.0
2019-05-23 11:00:00,53.89,53.9,53.7,53.76,242072.0,47.4101,47.4189,47.243,47.2958,242072.0
2019-05-23 11:30:00,53.76,53.77,53.47,53.5,187748.0,47.2958,47.3046,47.0406,47.067,187748.0
2019-05-23 12:00:00,53.5,53.61,53.49,53.53,165943.0,47.067,47.1638,47.0582,47.0934,165943.0
2019-05-23 12:30:00,53.53,53.54,53.32,53.35,269894.0,47.0934,47.1022,46.9087,46.9351,269894.0
2019-05-23 13:00:00,53.34,53.5,53.31,53.46,162907.0,46.9263,47.067,46.8999,47.0318,162907.0
2019-05-23 13:30:00,53.45,53.48,53.41,53.47,158517.0,47.023,47.0494,46.9879,47.0406,158517.0
2019-05-23 14:00:00,53.47,53.52,53.34,53.34,148783.0,47.0406,47.0846,46.9263,46.9263,148783.0
2019-05-23 14:30:00,53.34,53.39,53.25,53.31,269634.0,46.9263,46.9703,46.8471,46.8999,269634.0
2019-05-23 15:00:00,53.3,53.58,53.24,53.55,559644.0,46.8911,47.1374,46.8383,47.111,559644.0
2019-05-23 15:30:00,53.54,53.57,53.38,53.5,1033126.0,47.1022,47.1286,46.9615,47.067,1033126.0
2019-05-24 09:30:00,54.03,54.19,53.62,53.66,598355.0,47.5333,47.6741,47.1726,47.2078,598355.0
2019-05-24 10:00:00,53.66,53.72,53.59,53.6,245623.0,47.2078,47.2606,47.1462,47.155,245623.0
2019-05-24 10:30:00,53.61,53.68,53.5,53.52,215061.0,47.1638,47.2254,47.067,47.0846,215061.0
2019-05-24 11:00:00,53.52,53.62,53.5,53.57,265355.0,47.0846,47.1726,47.067,47.1286,265355.0
2019-05-24 11:30:00,53.57,53.66,53.57,53.63,169811.0,47.1286,47.2078,47.1286,47.1814,169811.0
2019-05-24 12:00:00,53.63,53.69,53.57,53.67,148277.0,47.1814,47.2342,47.1286,47.2166,148277.0
2019-05-24 12:30:00,53.67,53.83,53.67,53.83,438261.0,47.2166,47.3574,47.2166,47.3574,438261.0
2019-05-24 13:00:00,53.83,53.86,53.72,53.73,192968.0,47.3574,47.3837,47.2606,47.2694,192968.0
2019-05-24 13:30:00,53.73,53.82,53.71,53.78,90183.0,47.2694,47.3486,47.2518,47.3134,90183.0
2019-05-24 14:00:00,53.77,53.78,53.7,53.74,111319.0,47.3046,47.3134,47.243,47.2782,111319.0
2019-05-24 14:30:00,53.74,53.78,53.72,53.73,86616.0,47.2782,47.3134,47.2606,47.2694,86616.0
2019-05-24 15:00:00,53.74,53.83,53.73,53.82,159342.0,47.2782,47.3574,47.2694,47.3486,159342.0
2019-05-24 15:30:00,53.81,53.82,53.74,53.8,824804.0,47.3398,47.3486,47.2782,47.331,824804.0
2019-05-28 09:30:00,53.78,53.95,53.74,53.9,412099.0,47.3134,47.4629,47.2782,47.4189,412099.0
2019-05-28 10:00:00,53.89,53.91,53.7,53.75,178928.0,47.4101,47.4277,47.243,47.287,178928.0
2019-05-28 10:30:00,53.75,53.76,53.49,53.55,480869.0,47.287,47.2958,47.0582,47.111,480869.0
2019-05-28 11:00:00,53.55,53.69,53.5,53.5,275443.0,47.111,47.2342,47.067,47.067,275443.0
2019-05-28 11:30:00,53.49,53.61,53.43,53.58,186725.0,47.0582,47.1638,47.0055,47.1374,186725.0
2019-05-28 12:00:00,53.58,53.68,53.56,53.67,98139.0,47.1374,47.2254,47.1198,47.2166,98139.0
2019-05-28 12:30:00,53.67,53.69,53.6,53.61,178622.0,47.2166,47.2342,47.155,47.1638,178622.0
2019-05-28 13:00:00,53.61,53.65,53.57,53.6,219747.0,47.1638,47.199,47.1286,47.155,219747.0
2019-05-28 13:30:00,53.6,53.63,53.55,53.57,78060.0,47.155,47.1814,47.111,47.1286,78060.0
2019-05-28 14:00:00,53.56,53.56,53.42,53.42,359573.0,47.1198,47.1198,46.9967,46.9967,359573.0
2019-05-28 14:30:00,53.42,53.46,53.36,53.4,395453.0,46.9967,47.0318,46.9439,46.9791,395453.0
2019-05-28 15:00:00,53.39,53.41,53.31,53.35,524093.0,46.9703,46.9879,46.8999,46.9351,524093.0
2019-05-28 15:30:00,53.36,53.39,53.21,53.29,1140149.0,46.9439,46.9703,46.8119,46.8823,1140149.0
2019-05-29 09:30:00,52.84,52.9,52.7,52.89,634679.0,46.4864,46.5392,46.3632,46.5304,634679.0
2019-05-29 10:00:00,52.9,53.23,52.86,53.23,537854.0,46.5392,46.8295,46.504,46.8295,537854.0
2019-05-29 10:30:00,53.23,53.29,53.14,53.15,238327.0,46.8295,46.8823,46.7503,46.7591,238327.0
2019-05-29 11:00:00,53.14,53.2,52.94,52.99,497290.0,46.7503,46.8031,46.5744,46.6184,497290.0
2019-05-29 11:30:00,53.0,53.08,52.84,52.91,498804.0,46.6272,46.6975,46.4864,46.548,498804.0
2019-05-29 12:00:00,52.9,53.13,52.87,53.1,208419.0,46.5392,46.7415,46.5128,46.7151,208419.0
2019-05-29 12:30:00,53.11,53.17,53.01,53.03,279878.0,46.7239,46.7767,46.636,46.6535,279878.0
2019-05-29 13:00:00,53.03,53.26,52.97,53.2,233425.0,46.6535,46.8559,46.6008,46.8031,233425.0
2019-05-29 13:30:00,53.19,53.27,53.15,53.21,625895.0,46.7943,46.8647,46.7591,46.8119,625895.0
2019-05-29 14:00:00,53.21,53.26,53.11,53.16,151104.0,46.8119,46.8559,46.7239,46.7679,151104.0
2019-05-29 14:30:00,53.16,53.17,52.98,53.06,195909.0,46.7679,46.7767,46.6096,46.6799,195909.0
2019-05-29 15:00:00,53.06,53.2,52.96,53.19,258599.0,46.6799,46.8031,46.592,46.7943,258599.0
2019-05-29 15:30:00,53.2,53.34,53.14,53.25,957530.0,46.8031,46.9263,46.7503,46.8471,957530.0
2019-05-30 09:30:00,53.28,53.58,53.26,53.52,331420.0,46.8735,47.1374,46.8559,47.0846,331420.0
2019-05-30 10:00:00,53.53,53.53,53.42,53.49,374094.0,47.0934,47.0934,46.9967,47.0582,374094.0
2019-05-30 10:30:00,53.49,53.59,53.25,53.32,316288.0,47.0582,47.1462,46.8471,46.9087,316288.0
2019-05-30 11:00:00,53.32,53.39,53.22,53.26,357154.0,46.9087,46.9703,46.8207,46.8559,357154.0
2019-05-30 11:30:00,53.27,53.33,53.22,53.29,171775.0,46.8647,46.9175,46.8207,46.8823,171775.0
2019-05-30 12:00:00,53.3,53.34,53.24,53.28,234779.0,46.8911,46.9263,46.8383,46.8735,234779.0
2019-05-30 12:30:00,53.27,53.44,53.25,53.39,257104.0,46.8647,47.0143,46.8471,46.9703,257104.0
2019-05-30 13:00:00,53.39,53.41,53.35,53.37,92934.0,46.9703,46.9879,46.9351,46.9527,92934.0
2019-05-30 13:30:00,53.37,53.38,53.28,53.35,79575.0,46.9527,46.9615,46.8735,46.9351,79575.0
2019-05-30 14:00:00,53.35,53.39,53.3,53.31,123391.0,46.9351,46.9703,46.8911,46.8999,123391.0
2019-05-30 14:30:00,53.31,53.33,53.2,53.32,268014.0,46.8999,46.9175,46.8031,46.9087,268014.0
2019-05-30 15:00:00,53.32,53.37,53.22,53.35,516612.0,46.9087,46.9527,46.8207,46.9351,516612.0
2019-05-30 15:30:00,53.35,53.45,53.29,53.37,865758.0,46.9351,47.023,46.8823,46.9527,865758.0
2019-05-31 09:30:00,52.73,52.79,52.54,52.67,1025734.0,46.3896,46.4424,46.2225,46.3368,1025734.0
2019-05-31 10:00:00,52.67,52.72,52.52,52.69,542529.0,46.3368,46.3808,46.2049,46.3544,542529.0
2019-05-31 10:30:00,52.7,52.87,52.68,52.85,448283.0,46.3632,46.5128,46.3456,46.4952,448283.0
2019-05-31 11:00:00,52.85,52.97,52.78,52.96,273123.0,46.4952,46.6008,46.4336,46.592,273123.0
2019-05-31 11:30:00,52.95,52.98,52.88,52.93,282219.0,46.5832,46.6096,46.5216,46.5656,282219.0
2019-05-31 12:00:00,52.93,52.95,52.85,52.87,125738.0,46.5656,46.5832,46.4952,46.5128,125738.0
2019-05-31 12:30:00,52.87,52.88,52.79,52.83,236977.0,46.5128,46.5216,46.4424,46.4776,236977.0
2019-05-31 13:00:00,52.83,52.91,52.81,52.87,363834.0,46.4776,46.548,46.46,46.5128,363834.0
2019-05-31 13:30:00,52.87,52.94,52.86,52.9,244889.0,46.5128,46.5744,46.504,46.5392,244889.0
2019-05-31 14:00:00,52.9,52.92,52.78,52.8,246579.0,46.5392,46.5568,46.4336,46.4512,246579.0
2019-05-31 14:30:00,52.8,52.93,52.72,52.88,383432.0,46.4512,46.5656,46.3808,46.5216,383432.0
2019-05-31 15:00:00,52.88,52.88,52.72,52.78,339498.0,46.5216,46.5216,46.3808,46.4336,339498.0
2019-05-31 15:30:00,52.77,52.84,52.71,52.76,1042722.0,46.4248,46.4864,46.372,46.416,1042722.0
2019-06-03 09:30:00,52.9,53.26,52.75,53.19,947747.0,46.5392,46.8559,46.4072,46.7943,947747.0
2019-06-03 10:00:00,53.19,53.65,53.12,53.65,894257.0,46.7943,47.199,46.7327,47.199,894257.0
2019-06-03 10:30:00,53.65,53.88,53.65,53.86,425305.0,47.199,47.4013,47.199,47.3837,425305.0
2019-06-03 11:00:00,53.85,53.88,53.57,53.66,195833.0,47.375,47.4013,47.1286,47.2078,195833.0
2019-06-03 11:30:00,53.66,53.79,53.65,53.73,231252.0,47.2078,47.3222,47.199,47.2694,231252.0
2019-06-03 12:00:00,53.72,53.77,53.61,53.62,291542.0,47.2606,47.3046,47.1638,47.1726,291542.0
2019-06-03 12:30:00,53.62,53.71,53.6,53.62,294659.0,47.1726,47.2518,47.155,47.1726,294659.0
2019-06-03 13:00:00,53.62,54.0,53.55,53.86,566877.0,47.1726,47.5069,47.111,47.3837,566877.0
2019-06-03 13:30:00,53.86,54.1,53.73,54.06,787906.0,47.3837,47.5949,47.2694,47.5597,787906.0
2019-06-03 14:00:00,54.07,54.16,54.03,54.12,537868.0,47.5685,47.6477,47.5333,47.6125,537868.0
2019-06-03 14:30:00,54.12,54.15,53.96,53.99,890300.0,47.6125,47.6389,47.4717,47.4981,890300.0
2019-06-03 15:00:00,53.99,54.18,53.9,54.04,1193894.0,47.4981,47.6653,47.4189,47.5421,1193894.0
2019-06-03 15:30:00,54.04,54.43,53.9,54.42,3063768.0,47.5421,47.8852,47.4189,47.8764,3063768.0
2019-06-04 09:30:00,55.0,55.17,54.68,54.92,1567436.0,48.3867,48.5362,48.1051,48.3163,1567436.0
2019-06-04 10:00:00,54.91,55.14,54.79,55.09,1325701.0,48.3075,48.5098,48.2019,48.4659,1325701.0
2019-06-04 10:30:00,55.1,55.2,54.91,55.13,1617342.0,48.4746,48.5626,48.3075,48.501,1617342.0
2019-06-04 11:00:00,55.12,55.35,55.08,55.31,847954.0,48.4922,48.6946,48.4571,48.6594,847954.0
2019-06-04 11:30:00,55.31,55.44,55.31,55.4,825668.0,48.6594,48.7738,48.6594,48.7386,825668.0
2019-06-04 12:00:00,55.41,55.42,55.28,55.33,439710.0,48.7474,48.7562,48.633,48.677,439710.0
2019-06-04 12:30:00,55.34,55.47,55.27,55.39,470403.0,48.6858,48.8002,48.6242,48.7298,470403.0
2019-06-04 13:00:00,55.4,55.41,55.32,55.36,504346.0,48.7386,48.7474,48.6682,48.7034,504346.0
2019-06-04 13:30:00,55.37,55.45,55.3,55.45,598796.0,48.7122,48.7826,48.6506,48.7826,598796.0
2019-06-04 14:00:00,55.45,55.6,55.41,55.6,1406482.0,48.7826,48.9145,48.7474,48.9145,1406482.0
2019-06-04 14:30:00,55.6,55.74,55.56,55.63,941561.0,48.9145,49.0377,48.8793,48.9409,941561.0
2019-06-04 15:00:00,55.63,55.88,55.63,55.88,1293971.0,48.9409,49.1609,48.9409,49.1609,1293971.0
2019-06-04 15:30:00,55.88,56.05,55.75,56.01,3394755.0,49.1609,49.3104,49.0465,49.2752,3394755.0
2019-06-05 09:30:00,56.29,56.38,55.51,55.85,878741.0,49.5216,49.6007,48.8353,49.1345,878741.0
2019-06-05 10:00:00,55.85,55.93,55.75,55.85,760519.0,49.1345,49.2048,49.0465,49.1345,760519.0
2019-06-05 10:30:00,55.85,55.89,55.62,55.74,739683.0,49.1345,49.1697,48.9321,49.0377,739683.0
2019-06-05 11:00:00,55.75,55.9,55.73,55.85,408390.0,49.0465,49.1785,49.0289,49.1345,408390.0
2019-06-05 11:30:00,55.84,56.0,55.83,55.99,698488.0,49.1257,49.2664,49.1169,49.2576,698488.0
2019-06-05 12:00:00,55.99,56.09,55.94,56.08,769257.0,49.2576,49.3456,49.2136,49.3368,769257.0
2019-06-05 12:30:00,56.07,56.1,55.97,56.07,527831.0,49.328,49.3544,49.24,49.328,527831.0
2019-06-05 13:00:00,56.08,56.18,56.08,56.11,394526.0,49.3368,49.4248,49.3368,49.3632,394526.0
2019-06-05 13:30:00,56.12,56.12,56.02,56.05,196087.0,49.372,49.372,49.284,49.3104,196087.0
2019-06-05 14:00:00,56.05,56.05,55.95,56.0,225350.0,49.3104,49.3104,49.2224,49.2664,225350.0
2019-06-05 14:30:00,56.0,56.09,55.99,56.07,180610.0,49.2664,49.3456,49.2576,49.328,180610.0
2019-06-05 15:00:00,56.07,56.27,56.06,56.2,993583.0,49.328,49.504,49.3192,49.4424,993583.0
2019-06-05 15:30:00,56.2,56.48,56.12,56.46,3429220.0,49.4424,49.6887,49.372,49.6711,3429220.0
2019-06-06 09:30:00,56.63,56.82,56.43,56.69,1765702.0,49.8207,49.9878,49.6447,49.8735,1765702.0
2019-06-06 10:00:00,56.69,56.79,56.46,56.49,1174965.0,49.8735,49.9614,49.6711,49.6975,1174965.0
2019-06-06 10:30:00,56.5,56.8,56.49,56.64,869241.0,49.7063,49.9702,49.6975,49.8295,869241.0
2019-06-06 11:00:00,56.63,56.79,56.6,56.69,785094.0,49.8207,49.9614,49.7943,49.8735,785094.0
2019-06-06 11:30:00,56.68,56.73,56.56,56.64,803390.0,49.8647,49.9087,49.7591,49.8295,803390.0
2019-06-06 12:00:00,56.64,56.72,56.61,56.61,830268.0,49.8295,49.8999,49.8031,49.8031,830268.0
2019-06-06 12:30:00,56.61,56.72,56.54,56.72,732114.0,49.8031,49.8999,49.7415,49.8999,732114.0
2019-06-06 13:00:00,56.72,56.82,56.71,56.75,688993.0,49.8999,49.9878,49.8911,49.9262,688993.0
2019-06-06 13:30:00,56.76,56.8,56.68,56.69,443317.0,49.935,49.9702,49.8647,49.8735,443317.0
2019-06-06 14:00:00,56.69,56.88,56.68,56.88,1221582.0,49.8735,50.0406,49.8647,50.0406,1221582.0
2019-06-06 14:30:00,56.87,57.05,56.87,56.9,1909755.0,50.0318,50.1902,50.0318,50.0582,1909755.0
2019-06-06 15:00:00,56.91,57.16,56.9,57.13,1903874.0,50.067,50.2869,50.0582,50.2606,1903874.0
2019-06-06 15:30:00,57.13,57.21,56.99,57.09,3293356.0,50.2606,50.3309,50.1374,50.2254,3293356.0
2019-06-07 09:30:00,57.39,57.5,57.27,57.45,1223635.0,50.4893,50.5861,50.3837,50.5421,1223635.0
2019-06-07 10:00:00,57.45,57.66,57.43,57.56,774981.0,50.5421,50.7268,50.5245,50.6389,774981.0
2019-06-07 10:30:00,57.57,57.68,57.51,57.65,581668.0,50.6476,50.7444,50.5949,50.718,581668.0
2019-06-07 11:00:00,57.65,57.65,57.35,57.38,549815.0,50.718,50.718,50.4541,50.4805,549815.0
2019-06-07 11:30:00,57.38,57.49,57.37,57.42,326053.0,50.4805,50.5773,50.4717,50.5157,326053.0
2019-06-07 12:00:00,57.41,57.57,57.39,57.56,321345.0,50.5069,50.6476,50.4893,50.6389,321345.0
2019-06-07 12:30:00,57.56,57.66,57.5,57.65,293707.0,50.6389,50.7268,50.5861,50.718,293707.0
2019-06-07 13:00:00,57.65,57.68,57.58,57.61,242284.0,50.718,50.7444,50.6564,50.6828,242284.0
2019-06-07 13:30:00,57.61,57.66,57.56,57.62,207114.0,50.6828,50.7268,50.6389,50.6916,207114.0
2019-06-07 14:00:00,57.62,57.66,57.57,57.64,349360.0,50.6916,50.7268,50.6476,50.7092,349360.0
2019-06-07 14:30:00,57.65,57.7,57.56,57.6,368853.0,50.718,50.762,50.6389,50.674,368853.0
2019-06-07 15:00:00,57.6,57.74,57.6,57.71,637353.0,50.674,50.7972,50.674,50.7708,637353.0
2019-06-07 15:30:00,57.7,57.72,57.52,57.53,2704585.0,50.762,50.7796,50.6037,50.6125,2704585.0
2019-06-10 09:30:00,57.89,57.97,57.77,57.89,673819.0,50.9292,50.9996,50.8236,50.9292,673819.0
2019-06-10 10:00:00,57.9,57.95,57.82,57.86,393681.0,50.938,50.982,50.8676,50.9028,393681.0
2019-06-10 10:30:00,57.85,57.85,57.65,57.66,385381.0,50.894,50.894,50.718,50.7268,385381.0
2019-06-10 11:00:00,57.66,57.69,57.58,57.64,517442.0,50.7268,50.7532,50.6564,50.7092,517442.0
2019-06-10 11:30:00,57.64,57.85,57.64,57.84,908273.0,50.7092,50.894,50.7092,50.8852,908273.0
2019-06-10 12:00:00,57.84,57.86,57.72,57.73,172969.0,50.8852,50.9028,50.7796,50.7884,172969.0
2019-06-10 12:30:00,57.73,57.77,57.71,57.72,191982.0,50.7884,50.8236,50.7708,50.7796,191982.0
2019-06-10 13:00:00,57.73,57.87,57.73,57.82,260577.0,50.7884,50.9116,50.7884,50.8676,260577.0
2019-06-10 13:30:00,57.81,57.85,57.7,57.74,185117.0,50.8588,50.894,50.762,50.7972,185117.0
2019-06-10 14:00:00,57.74,57.79,57.67,57.78,302146.0,50.7972,50.8412,50.7356,50.8324,302146.0
2019-06-10 14:30:00,57.78,57.87,57.76,57.82,247502.0,50.8324,50.9116,50.8148,50.8676,247502.0
2019-06-10 15:00:00,57.82,57.82,57.7,57.71,359675.0,50.8676,50.8676,50.762,50.7708,359675.0
2019-06-10 15:30:00,57.71,57.76,57.61,57.62,1651740.0,50.7708,50.8148,50.6828,50.6916,1651740.0
2019-06-11 09:30:00,57.93,58.15,57.89,57.9,606771.0,50.9644,51.1579,50.9292,50.938,606771.0
2019-06-11 10:00:00,57.91,57.93,57.73,57.81,349799.0,50.9468,50.9644,50.7884,50.8588,349799.0
2019-06-11 10:30:00,57.82,57.82,57.67,57.69,422972.0,50.8676,50.8676,50.7356,50.7532,422972.0
2019-06-11 11:00:00,57.69,57.79,57.67,57.72,333229.0,50.7532,50.8412,50.7356,50.7796,333229.0
2019-06-11 11:30:00,57.73,57.73,57.56,57.62,188127.0,50.7884,50.7884,50.6389,50.6916,188127.0
2019-06-11 12:00:00,57.61,57.63,57.53,57.55,149381.0,50.6828,50.7004,50.6125,50.6301,149381.0
2019-06-11 12:30:00,57.55,57.6,57.49,57.5,146115.0,50.6301,50.674,50.5773,50.5861,146115.0
2019-06-11 13:00:00,57.5,57.59,57.49,57.53,186885.0,50.5861,50.6652,50.5773,50.6125,186885.0
2019-06-11 13:30:00,57.52,57.61,57.49,57.61,111131.0,50.6037,50.6828,50.5773,50.6828,111131.0
2019-06-11 14:00:00,57.61,57.67,57.61,57.64,131198.0,50.6828,50.7356,50.6828,50.7092,131198.0
2019-06-11 14:30:00,57.63,57.64,57.54,57.64,193189.0,50.7004,50.7092,50.6213,50.7092,193189.0
2019-06-11 15:00:00,57.64,57.66,57.6,57.66,373917.0,50.7092,50.7268,50.674,50.7268,373917.0
2019-06-11 15:30:00,57.65,57.68,57.58,57.59,1317432.0,50.718,50.7444,50.6564,50.6652,1317432.0
2019-06-12 09:30:00,57.62,57.78,57.58,57.77,439762.0,50.6916,50.8324,50.6564,50.8236,439762.0
2019-06-12 10:00:00,57.78,57.81,57.63,57.69,291946.0,50.8324,50.8588,50.7004,50.7532,291946.0
2019-06-12 10:30:00,57.68,57.72,57.61,57.61,268619.0,50.7444,50.7796,50.6828,50.6828,268619.0
2019-06-12 11:00:00,57.61,57.65,57.57,57.6,145564.0,50.6828,50.718,50.6476,50.674,145564.0
2019-06-12 11:30:00,57.6,57.62,57.54,57.57,147180.0,50.674,50.6916,50.6213,50.6476,147180.0
2019-06-12 12:00:00,57.57,57.7,57.56,57.66,256080.0,50.6476,50.762,50.6389,50.7268,256080.0
2019-06-12 12:30:00,57.67,57.77,57.65,57.74,138996.0,50.7356,50.8236,50.718,50.7972,138996.0
2019-06-12 13:00:00,57.74,57.8,57.72,57.8,127298.0,50.7972,50.85,50.7796,50.85,127298.0
2019-06-12 13:30:00,57.79,57.8,57.73,57.78,80465.0,50.8412,50.85,50.7884,50.8324,80465.0
2019-06-12 14:00:00,57.78,57.8,57.73,57.78,188066.0,50.8324,50.85,50.7884,50.8324,188066.0
2019-06-12 14:30:00,57.78,57.86,57.74,57.83,101363.0,50.8324,50.9028,50.7972,50.8764,101363.0
2019-06-12 15:00:00,57.83,57.83,57.76,57.76,212057.0,50.8764,50.8764,50.8148,50.8148,212057.0
2019-06-12 15:30:00,57.76,57.78,57.68,57.78,631084.0,50.8148,50.8324,50.7444,50.8324,631084.0
2019-06-13 09:30:00,57.99,58.2,57.94,58.11,537889.0,51.0171,51.2019,50.9732,51.1227,537889.0
2019-06-13 10:00:00,58.12,58.15,57.95,58.13,459988.0,51.1315,51.1579,50.982,51.1403,459988.0
2019-06-13 10:30:00,58.13,58.15,57.92,57.94,352424.0,51.1403,51.1579,50.9556,50.9732,352424.0
2019-06-13 11:00:00,57.94,58.06,57.93,58.04,160934.0,50.9732,51.0787,50.9644,51.0611,160934.0
2019-06-13 11:30:00,58.05,58.09,58.02,58.03,154457.0,51.0699,51.1051,51.0435,51.0523,154457.0
2019-06-13 12:00:00,58.04,58.07,57.94,57.97,238722.0,51.0611,51.0875,50.9732,50.9996,238722.0
2019-06-13 12:30:00,57.97,58.08,57.95,58.06,433405.0,50.9996,51.0963,50.982,51.0787,433405.0
2019-06-13 13:00:00,58.06,58.1,58.0,58.03,157335.0,51.0787,51.1139,51.0259,51.0523,157335.0
2019-06-13 13:30:00,58.04,58.06,57.98,58.02,172121.0,51.0611,51.0787,51.0083,51.0435,172121.0
2019-06-13 14:00:00,58.02,58.05,57.97,58.02,570241.0,51.0435,51.0699,50.9996,51.0435,570241.0
2019-06-13 14:30:00,58.03,58.04,57.94,58.02,211104.0,51.0523,51.0611,50.9732,51.0435,211104.0
2019-06-13 15:00:00,58.02,58.03,57.92,57.96,361157.0,51.0435,51.0523,50.9556,50.9908,361157.0
2019-06-13 15:30:00,57.96,58.14,57.95,58.12,2224987.0,50.9908,51.1491,50.982,51.1315,2224987.0
2019-06-14 09:30:00,58.0,58.06,57.67,57.75,588120.0,51.0259,51.0787,50.7356,50.806,588120.0
2019-06-14 10:00:00,57.74,57.82,57.72,57.77,421452.0,50.7972,50.8676,50.7796,50.8236,421452.0
2019-06-14 10:30:00,57.77,57.91,57.73,57.9,242795.0,50.8236,50.9468,50.7884,50.938,242795.0
2019-06-14 11:00:00,57.9,57.91,57.79,57.9,185371.0,50.938,50.9468,50.8412,50.938,185371.0
2019-06-14 11:30:00,57.9,57.94,57.83,57.87,124403.0,50.938,50.9732,50.8764,50.9116,124403.0
2019-06-14 12:00:00,57.87,57.87,57.79,57.84,89107.0,50.9116,50.9116,50.8412,50.8852,89107.0
2019-06-14 12:30:00,57.84,57.87,57.8,57.86,88938.0,50.8852,50.9116,50.85,50.9028,88938.0
2019-06-14 13:00:00,57.86,57.9,57.81,57.82,86835.0,50.9028,50.938,50.8588,50.8676,86835.0
2019-06-14 13:30:00,57.81,57.83,57.74,57.75,98465.0,50.8588,50.8764,50.7972,50.806,98465.0
2019-06-14 14:00:00,57.75,57.8,57.73,57.76,211392.0,50.806,50.85,50.7884,50.8148,211392.0
2019-06-14 14:30:00,57.76,57.8,57.74,57.8,127711.0,50.8148,50.85,50.7972,50.85,127711.0
2019-06-14 15:00:00,57.79,57.91,57.79,57.89,417173.0,50.8412,50.9468,50.8412,50.9292,417173.0
2019-06-14 15:30:00,57.89,57.95,57.85,57.86,813097.0,50.9292,50.982,50.894,50.9028,813097.0
2019-06-17 09:30:00,57.78,57.79,57.55,57.63,399988.0,50.8324,50.8412,50.6301,50.7004,399988.0
2019-06-17 10:00:00,57.63,57.75,57.61,57.73,460372.0,50.7004,50.806,50.6828,50.7884,460372.0
2019-06-17 10:30:00,57.74,57.82,57.72,57.73,471339.0,50.7972,50.8676,50.7796,50.7884,471339.0
2019-06-17 11:00:00,57.73,57.79,57.67,57.72,142637.0,50.7884,50.8412,50.7356,50.7796,142637.0
2019-06-17 11:30:00,57.72,57.74,57.66,57.68,227097.0,50.7796,50.7972,50.7268,50.7444,227097.0
2019-06-17 12:00:00,57.67,57.7,57.56,57.56,186837.0,50.7356,50.762,50.6389,50.6389,186837.0
2019-06-17 12:30:00,57.56,57.59,57.41,57.42,312579.0,50.6389,50.6652,50.5069,50.5157,312579.0
2019-06-17 13:00:00,57.41,57.48,57.38,57.4,160198.0,50.5069,50.5685,50.4805,50.4981,160198.0
2019-06-17 13:30:00,57.4,57.41,57.28,57.31,1495358.0,50.4981,50.5069,50.3925,50.4189,1495358.0
2019-06-17 14:00:00,57.31,57.37,57.29,57.29,782609.0,50.4189,50.4717,50.4013,50.4013,782609.0
2019-06-17 14:30:00,57.29,57.39,57.29,57.33,174896.0,50.4013,50.4893,50.4013,50.4365,174896.0
2019-06-17 15:00:00,57.33,57.42,57.31,57.41,490923.0,50.4365,50.5157,50.4189,50.5069,490923.0
2019-06-17 15:30:00,57.4,57.41,57.26,57.33,1571234.0,50.4981,50.5069,50.3749,50.4365,1571234.0
2019-06-18 09:30:00,57.72,58.05,57.58,57.95,1349959.0,50.7796,51.0699,50.6564,50.982,1349959.0
2019-06-18 10:00:00,57.95,58.07,57.93,57.98,455629.0,50.982,51.0875,50.9644,51.0083,455629.0
2019-06-18 10:30:00,57.99,58.16,57.95,58.12,447172.0,51.0171,51.1667,50.982,51.1315,447172.0
2019-06-18 11:00:00,58.12,58.19,57.99,58.09,542970.0,51.1315,51.1931,51.0171,51.1051,542970.0
2019-06-18 11:30:00,58.09,58.09,57.84,57.84,278221.0,51.1051,51.1051,50.8852,50.8852,278221.0
2019-06-18 12:00:00,57.85,57.94,57.81,57.92,121454.0,50.894,50.9732,50.8588,50.9556,121454.0
2019-06-18 12:30:00,57.92,57.97,57.89,57.93,147436.0,50.9556,50.9996,50.9292,50.9644,147436.0
2019-06-18 13:00:00,57.92,57.92,57.81,57.83,158034.0,50.9556,50.9556,50.8588,50.8764,158034.0
2019-06-18 13:30:00,57.84,57.89,57.83,57.89,195327.0,50.8852,50.9292,50.8764,50.9292,195327.0
2019-06-18 14:00:00,57.89,57.96,57.86,57.93,460685.0,50.9292,50.9908,50.9028,50.9644,460685.0
2019-06-18 14:30:00,57.93,57.97,57.84,57.88,266023.0,50.9644,50.9996,50.8852,50.9204,266023.0
2019-06-18 15:00:00,57.87,57.88,57.8,57.81,233242.0,50.9116,50.9204,50.85,50.8588,233242.0
2019-06-18 15:30:00,57.8,57.82,57.68,57.77,1291306.0,50.85,50.8676,50.7444,50.8236,1291306.0
2019-06-19 09:30:00,57.79,57.81,57.55,57.66,370733.0,50.8412,50.8588,50.6301,50.7268,370733.0
2019-06-19 10:00:00,57.67,57.67,57.23,57.23,637111.0,50.7356,50.7356,50.3485,50.3485,637111.0
2019-06-19 10:30:00,57.24,57.29,57.17,57.28,456398.0,50.3573,50.4013,50.2957,50.3925,456398.0
2019-06-19 11:00:00,57.28,57.33,57.24,57.3,580439.0,50.3925,50.4365,50.3573,50.4101,580439.0
2019-06-19 11:30:00,57.31,57.34,57.23,57.27,380575.0,50.4189,50.4453,50.3485,50.3837,380575.0
2019-06-19 12:00:00,57.27,57.29,57.25,57.25,176117.0,50.3837,50.4013,50.3661,50.3661,176117.0
2019-06-19 12:30:00,57.25,57.28,57.19,57.27,76538.0,50.3661,50.3925,50.3133,50.3837,76538.0
2019-06-19 13:00:00,57.27,57.31,57.24,57.29,152442.0,50.3837,50.4189,50.3573,50.4013,152442.0
2019-06-19 13:30:00,57.29,57.42,57.23,57.41,254408.0,50.4013,50.5157,50.3485,50.5069,254408.0
2019-06-19 14:00:00,57.41,57.64,57.27,57.33,1289249.0,50.5069,50.7092,50.3837,50.4365,1289249.0
2019-06-19 14:30:00,57.34,57.49,57.32,57.47,623428.0,50.4453,50.5773,50.4277,50.5597,623428.0
2019-06-19 15:00:00,57.47,57.57,57.46,57.48,255983.0,50.5597,50.6476,50.5509,50.5685,255983.0
2019-06-19 15:30:00,57.49,57.58,57.44,57.49,1097604.0,50.5773,50.6564,50.5333,50.5773,1097604.0
2019-06-20 09:30:00,58.2,58.36,58.11,58.2,694304.0,51.2019,51.3427,51.1227,51.2019,694304.0
2019-06-20 10:00:00,58.19,58.27,57.92,57.92,551308.0,51.1931,51.2635,50.9556,50.9556,551308.0
2019-06-20 10:30:00,57.92,57.93,57.86,57.88,432318.0,50.9556,50.9644,50.9028,50.9204,432318.0
2019-06-20 11:00:00,57.89,57.98,57.83,57.84,328791.0,50.9292,51.0083,50.8764,50.8852,328791.0
2019-06-20 11:30:00,57.83,57.9,57.76,57.85,413569.0,50.8764,50.938,50.8148,50.894,413569.0
2019-06-20 12:00:00,57.84,57.87,57.7,57.82,502271.0,50.8852,50.9116,50.762,50.8676,502271.0
2019-06-20 12:30:00,57.82,57.94,57.77,57.94,217236.0,50.8676,50.9732,50.8236,50.9732,217236.0
2019-06-20 13:00:00,57.95,57.98,57.89,57.97,364940.0,50.982,51.0083,50.9292,50.9996,364940.0
2019-06-20 13:30:00,57.98,58.0,57.93,57.99,386586.0,51.0083,51.0259,50.9644,51.0171,386586.0
2019-06-20 14:00:00,57.98,58.04,57.98,58.01,189561.0,51.0083,51.0611,51.0083,51.0347,189561.0
2019-06-20 14:30:00,58.01,58.11,57.99,58.07,241560.0,51.0347,51.1227,51.0171,51.0875,241560.0
2019-06-20 15:00:00,58.07,58.11,58.02,58.1,353454.0,51.0875,51.1227,51.0435,51.1139,353454.0
2019-06-20 15:30:00,58.1,58.27,58.07,58.19,1169036.0,51.1139,51.2635,51.0875,51.1931,1169036.0
2019-06-21 09:30:00,57.82,57.91,57.68,57.78,870635.0,51.1729,51.2525,51.049,51.1375,870635.0
2019-06-21 10:00:00,57.79,57.8,57.61,57.74,271836.0,51.1463,51.1552,50.987,51.1021,271836.0
2019-06-21 10:30:00,57.75,57.8,57.7,57.75,319224.0,51.1109,51.1552,51.0667,51.1109,319224.0
2019-06-21 11:00:00,57.76,57.92,57.75,57.84,296804.0,51.1198,51.2614,51.1109,51.1906,296804.0
2019-06-21 11:30:00,57.83,57.9,57.81,57.86,291027.0,51.1817,51.2437,51.164,51.2083,291027.0
2019-06-21 12:00:00,57.86,57.88,57.76,57.79,234491.0,51.2083,51.226,51.1198,51.1463,234491.0
2019-06-21 12:30:00,57.79,57.9,57.78,57.87,155060.0,51.1463,51.2437,51.1375,51.2171,155060.0
2019-06-21 13:00:00,57.87,57.88,57.81,57.87,169162.0,51.2171,51.226,51.164,51.2171,169162.0
2019-06-21 13:30:00,57.88,57.89,57.85,57.86,65704.0,51.226,51.2348,51.1994,51.2083,65704.0
2019-06-21 14:00:00,57.86,57.9,57.81,57.85,219586.0,51.2083,51.2437,51.164,51.1994,219586.0
2019-06-21 14:30:00,57.85,57.88,57.82,57.84,256864.0,51.1994,51.226,51.1729,51.1906,256864.0
2019-06-21 15:00:00,57.85,57.88,57.79,57.81,219231.0,51.1994,51.226,51.1463,51.164,219231.0
2019-06-21 15:30:00,57.8,57.87,57.63,57.68,1657551.0,51.1552,51.2171,51.0047,51.049,1657551.0
2019-06-24 09:30:00,57.69,57.72,57.44,57.7,739165.0,51.0578,51.0844,50.8366,51.0667,739165.0
2019-06-24 10:00:00,57.69,57.87,57.66,57.86,373760.0,51.0578,51.2171,51.0313,51.2083,373760.0
2019-06-24 10:30:00,57.87,57.91,57.8,57.83,240468.0,51.2171,51.2525,51.1552,51.1817,240468.0
2019-06-24 11:00:00,57.83,57.91,57.81,57.91,188719.0,51.1817,51.2525,51.164,51.2525,188719.0
2019-06-24 11:30:00,57.9,57.96,57.85,57.86,157894.0,51.2437,51.2968,51.1994,51.2083,157894.0
2019-06-24 12:00:00,57.86,58.01,57.86,57.98,116977.0,51.2083,51.341,51.2083,51.3145,116977.0
2019-06-24 12:30:00,57.97,58.01,57.96,57.99,82062.0,51.3056,51.341,51.2968,51.3233,82062.0
2019-06-24 13:00:00,58.0,58.01,57.9,57.92,649585.0,51.3322,51.341,51.2437,51.2614,649585.0
2019-06-24 13:30:00,57.92,57.95,57.86,57.91,141532.0,51.2614,51.2879,51.2083,51.2525,141532.0
2019-06-24 14:00:00,57.9,57.93,57.85,57.89,151490.0,51.2437,51.2702,51.1994,51.2348,151490.0
2019-06-24 14:30:00,57.89,57.98,57.88,57.97,142719.0,51.2348,51.3145,51.226,51.3056,142719.0
2019-06-24 15:00:00,57.97,57.98,57.91,57.92,284560.0,51.3056,51.3145,51.2525,51.2614,284560.0
2019-06-24 15:30:00,57.92,57.95,57.87,57.91,659446.0,51.2614,51.2879,51.2171,51.2525,659446.0
2019-06-25 09:30:00,57.96,58.03,57.73,57.82,493510.0,51.2968,51.3587,51.0932,51.1729,493510.0
2019-06-25 10:00:00,57.82,57.98,57.79,57.93,480941.0,51.1729,51.3145,51.1463,51.2702,480941.0
2019-06-25 10:30:00,57.93,57.98,57.85,57.98,236713.0,51.2702,51.3145,51.1994,51.3145,236713.0
2019-06-25 11:00:00,57.99,58.09,57.94,58.06,277518.0,51.3233,51.4118,51.2791,51.3853,277518.0
2019-06-25 11:30:00,58.07,58.11,58.02,58.1,151207.0,51.3941,51.4295,51.3499,51.4207,151207.0
2019-06-25 12:00:00,58.11,58.15,58.05,58.09,156965.0,51.4295,51.4649,51.3764,51.4118,156965.0
2019-06-25 12:30:00,58.09,58.09,57.92,58.03,110388.0,51.4118,51.4118,51.2614,51.3587,110388.0
2019-06-25 13:00:00,58.02,58.03,57.92,58.03,305180.0,51.3499,51.3587,51.2614,51.3587,305180.0
2019-06-25 13:30:00,58.02,58.1,58.01,58.02,124346.0,51.3499,51.4207,51.341,51.3499,124346.0
2019-06-25 14:00:00,58.01,58.15,58.01,58.06,98620.0,51.341,51.4649,51.341,51.3853,98620.0
2019-06-25 14:30:00,58.06,58.07,57.97,58.06,188070.0,51.3853,51.3941,51.3056,51.3853,188070.0
2019-06-25 15:00:00,58.07,58.12,58.0,58.07,234184.0,51.3941,51.4384,51.3322,51.3941,234184.0
2019-06-25 15:30:00,58.07,58.09,57.91,57.92,1095947.0,51.3941,51.4118,51.2525,51.2614,1095947.0
2019-06-26 09:30:00,57.91,58.07,57.85,58.04,479994.0,51.2525,51.3941,51.1994,51.3676,479994.0
2019-06-26 10:00:00,58.03,58.04,57.83,57.87,268728.0,51.3587,51.3676,51.1817,51.2171,268728.0
2019-06-26 10:30:00,57.87,57.88,57.74,57.84,313456.0,51.2171,51.226,51.1021,51.1906,313456.0
2019-06-26 11:00:00,57.84,57.92,57.77,57.8,159639.0,51.1906,51.2614,51.1286,51.1552,159639.0
2019-06-26 11:30:00,57.8,57.86,57.74,57.82,145319.0,51.1552,51.2083,51.1021,51.1729,145319.0
2019-06-26 12:00:00,57.82,57.88,57.79,57.87,154370.0,51.1729,51.226,51.1463,51.2171,154370.0
2019-06-26 12:30:00,57.87,57.93,57.84,57.88,116930.0,51.2171,51.2702,51.1906,51.226,116930.0
2019-06-26 13:00:00,57.88,57.9,57.81,57.83,123932.0,51.226,51.2437,51.164,51.1817,123932.0
2019-06-26 13:30:00,57.83,57.83,57.78,57.8,122736.0,51.1817,51.1817,51.1375,51.1552,122736.0
2019-06-26 14:00:00,57.81,57.89,57.81,57.85,149588.0,51.164,51.2348,51.164,51.1994,149588.0
2019-06-26 14:30:00,57.86,57.87,57.75,57.85,172728.0,51.2083,51.2171,51.1109,51.1994,172728.0
2019-06-26 15:00:00,57.85,57.89,57.79,57.83,394096.0,51.1994,51.2348,51.1463,51.1817,394096.0
2019-06-26 15:30:00,57.82,57.92,57.79,57.8,965539.0,51.1729,51.2614,51.1463,51.1552,965539.0
2019-06-27 09:30:00,57.91,58.11,57.87,57.99,314703.0,51.2525,51.4295,51.2171,51.3233,314703.0
2019-06-27 10:00:00,57.99,58.01,57.92,57.97,170741.0,51.3233,51.341,51.2614,51.3056,170741.0
2019-06-27 10:30:00,57.98,58.0,57.87,57.98,133754.0,51.3145,51.3322,51.2171,51.3145,133754.0
2019-06-27 11:00:00,57.98,58.03,57.88,57.95,279895.0,51.3145,51.3587,51.226,51.2879,279895.0
2019-06-27 11:30:00,57.94,58.06,57.92,58.05,110596.0,51.2791,51.3853,51.2614,51.3764,110596.0
2019-06-27 12:00:00,58.05,58.11,58.03,58.06,129036.0,51.3764,51.4295,51.3587,51.3853,129036.0
2019-06-27 12:30:00,58.05,58.09,58.03,58.04,90927.0,51.3764,51.4118,51.3587,51.3676,90927.0
2019-06-27 13:00:00,58.04,58.06,58.02,58.03,141012.0,51.3676,51.3853,51.3499,51.3587,141012.0
2019-06-27 13:30:00,58.03,58.07,57.99,58.0,513190.0,51.3587,51.3941,51.3233,51.3322,513190.0
2019-06-27 14:00:00,57.99,58.05,57.98,58.02,284043.0,51.3233,51.3764,51.3145,51.3499,284043.0
2019-06-27 14:30:00,58.02,58.05,57.97,57.98,94642.0,51.3499,51.3764,51.3056,51.3145,94642.0
2019-06-27 15:00:00,57.99,58.03,57.97,58.03,98939.0,51.3233,51.3587,51.3056,51.3587,98939.0
2019-06-27 15:30:00,58.02,58.08,57.99,58.0,582399.0,51.3499,51.403,51.3233,51.3322,582399.0
2019-06-28 09:30:00,58.1,58.27,58.04,58.12,387696.0,51.4207,51.5711,51.3676,51.4384,387696.0
2019-06-28 10:00:00,58.12,58.23,58.08,58.2,131606.0,51.4384,51.5357,51.403,51.5092,131606.0
2019-06-28 10:30:00,58.2,58.24,58.13,58.2,75546.0,51.5092,51.5446,51.4472,51.5092,75546.0
2019-06-28 11:00:00,58.2,58.29,58.16,58.28,123803.0,51.5092,51.5888,51.4738,51.58,123803.0
2019-06-28 11:30:00,58.27,58.4,58.26,58.35,180086.0,51.5711,51.6862,51.5623,51.6419,180086.0
2019-06-28 12:00:00,58.35,58.42,58.3,58.38,139159.0,51.6419,51.7039,51.5977,51.6685,139159.0
2019-06-28 12:30:00,58.38,58.4,58.35,58.36,98573.0,51.6685,51.6862,51.6419,51.6508,98573.0
2019-06-28 13:00:00,58.36,58.37,58.31,58.33,145459.0,51.6508,51.6596,51.6065,51.6242,145459.0
2019-06-28 13:30:00,58.33,58.35,58.3,58.33,141529.0,51.6242,51.6419,51.5977,51.6242,141529.0
2019-06-28 14:00:00,58.32,58.39,58.31,58.37,71660.0,51.6154,51.6773,51.6065,51.6596,71660.0
2019-06-28 14:30:00,58.37,58.4,58.34,58.35,91802.0,51.6596,51.6862,51.6331,51.6419,91802.0
2019-06-28 15:00:00,58.35,58.41,58.34,58.41,951679.0,51.6419,51.695,51.6331,51.695,951679.0
2019-06-28 15:30:00,58.41,58.58,58.39,58.51,1815757.0,51.695,51.8455,51.6773,51.7835,1815757.0
2019-07-01 09:30:00,58.93,58.94,58.61,58.71,629362.0,52.1553,52.1641,51.872,51.9605,629362.0
2019-07-01 10:00:00,58.72,58.88,58.72,58.76,522422.0,51.9694,52.111,51.9694,52.0048,522422.0
2019-07-01 10:30:00,58.76,58.78,58.63,58.64,512328.0,52.0048,52.0225,51.8897,51.8986,512328.0
2019-07-01 11:00:00,58.65,58.67,58.51,58.55,223526.0,51.9074,51.9251,51.7835,51.8189,223526.0
2019-07-01 11:30:00,58.55,58.63,58.46,58.5,269565.0,51.8189,51.8897,51.7393,51.7747,269565.0
2019-07-01 12:00:00,58.5,58.58,58.49,58.55,159732.0,51.7747,51.8455,51.7658,51.8189,159732.0
2019-07-01 12:30:00,58.54,58.57,58.47,58.49,180722.0,51.8101,51.8366,51.7481,51.7658,180722.0
2019-07-01 13:00:00,58.49,58.57,58.46,58.57,285084.0,51.7658,51.8366,51.7393,51.8366,285084.0
2019-07-01 13:30:00,58.58,58.63,58.54,58.61,371789.0,51.8455,51.8897,51.8101,51.872,371789.0
2019-07-01 14:00:00,58.61,58.61,58.5,58.51,244098.0,51.872,51.872,51.7747,51.7835,244098.0
2019-07-01 14:30:00,58.51,58.65,58.5,58.6,162847.0,51.7835,51.9074,51.7747,51.8632,162847.0
2019-07-01 15:00:00,58.59,58.79,58.59,58.75,339437.0,51.8543,52.0314,51.8543,51.9959,339437.0
2019-07-01 15:30:00,58.75,58.96,58.73,58.94,1255368.0,51.9959,52.1818,51.9782,52.1641,1255368.0
2019-07-02 09:30:00,58.95,58.95,58.51,58.53,715756.0,52.173,52.173,51.7835,51.8012,715756.0
2019-07-02 10:00:00,58.53,58.71,58.53,58.71,483024.0,51.8012,51.9605,51.8012,51.9605,483024.0
2019-07-02 10:30:00,58.72,58.75,58.68,58.7,221573.0,51.9694,51.9959,51.934,51.9517,221573.0
2019-07-02 11:00:00,58.69,58.78,58.68,58.72,179694.0,51.9428,52.0225,51.934,51.9694,179694.0
2019-07-02 11:30:00,58.72,58.72,58.6,58.66,681021.0,51.9694,51.9694,51.8632,51.9163,681021.0
2019-07-02 12:00:00,58.66,58.72,58.6,58.61,137978.0,51.9163,51.9694,51.8632,51.872,137978.0
2019-07-02 12:30:00,58.62,58.62,58.53,58.58,157917.0,51.8809,51.8809,51.8012,51.8455,157917.0
2019-07-02 13:00:00,58.58,58.65,58.55,58.65,135376.0,51.8455,51.9074,51.8189,51.9074,135376.0
2019-07-02 13:30:00,58.65,58.67,58.63,58.66,134368.0,51.9074,51.9251,51.8897,51.9163,134368.0
2019-07-02 14:00:00,58.66,58.76,58.64,58.74,519958.0,51.9163,52.0048,51.8986,51.9871,519958.0
2019-07-02 14:30:00,58.75,58.81,58.68,58.73,216287.0,51.9959,52.0491,51.934,51.9782,216287.0
2019-07-02 15:00:00,58.72,58.81,58.71,58.76,364228.0,51.9694,52.0491,51.9605,52.0048,364228.0
2019-07-02 15:30:00,58.75,58.89,58.73,58.89,821835.0,51.9959,52.1199,51.9782,52.1199,821835.0
2019-07-03 09:30:00,58.85,58.89,58.74,58.84,226607.0,52.0845,52.1199,51.9871,52.0756,226607.0
2019-07-03 10:00:00,58.83,58.85,58.77,58.84,221404.0,52.0668,52.0845,52.0137,52.0756,221404.0
2019-07-03 10:30:00,58.84,58.92,58.79,58.89,247468.0,52.0756,52.1464,52.0314,52.1199,247468.0
2019-07-03 11:00:00,58.89,58.93,58.77,58.83,185211.0,52.1199,52.1553,52.0137,52.0668,185211.0
2019-07-03 11:30:00,58.83,59.0,58.82,58.99,351061.0,52.0668,52.2172,52.0579,52.2084,351061.0
2019-07-03 12:00:00,58.99,59.02,58.97,59.0,161774.0,52.2084,52.2349,52.1907,52.2172,161774.0
2019-07-03 12:30:00,59.0,59.19,59.0,59.17,662290.0,52.2172,52.3854,52.2172,52.3677,662290.0
2019-07-05 09:30:00,58.62,58.62,58.34,58.46,533843.0,51.8809,51.8809,51.6331,51.7393,533843.0
2019-07-05 10:00:00,58.46,58.53,58.41,58.45,374728.0,51.7393,51.8012,51.695,51.7304,374728.0
2019-07-05 10:30:00,58.44,58.53,58.35,58.53,233016.0,51.7216,51.8012,51.6419,51.8012,233016.0
2019-07-05 11:00:00,58.53,58.61,58.45,58.61,136226.0,51.8012,51.872,51.7304,51.872,136226.0
2019-07-05 11:30:00,58.61,58.65,58.54,58.65,83589.0,51.872,51.9074,51.8101,51.9074,83589.0
2019-07-05 12:00:00,58.66,58.75,58.61,58.71,88839.0,51.9163,51.9959,51.872,51.9605,88839.0
2019-07-05 12:30:00,58.72,58.79,58.71,58.76,172483.0,51.9694,52.0314,51.9605,52.0048,172483.0
2019-07-05 13:00:00,58.76,58.79,58.72,58.77,265078.0,52.0048,52.0314,51.9694,52.0137,265078.0
2019-07-05 13:30:00,58.77,58.81,58.77,58.8,141701.0,52.0137,52.0491,52.0137,52.0402,141701.0
2019-07-05 14:00:00,58.8,58.85,58.75,58.79,114999.0,52.0402,52.0845,51.9959,52.0314,114999.0
2019-07-05 14:30:00,58.79,58.91,58.79,58.9,110439.0,52.0314,52.1376,52.0314,52.1287,110439.0
2019-07-05 15:00:00,58.9,58.91,58.83,58.89,168139.0,52.1287,52.1376,52.0668,52.1199,168139.0
2019-07-05 15:30:00,58.89,58.9,58.76,58.88,950683.0,52.1199,52.1287,52.0048,52.111,950683.0
2019-07-08 09:30:00,58.68,58.73,58.54,58.6,539797.0,51.934,51.9782,51.8101,51.8632,539797.0
2019-07-08 10:00:00,58.6,58.81,58.59,58.65,832931.0,51.8632,52.0491,51.8543,51.9074,832931.0
2019-07-08 10:30:00,58.64,58.66,58.54,58.57,307097.0,51.8986,51.9163,51.8101,51.8366,307097.0
2019-07-08 11:00:00,58.58,58.61,58.52,58.54,517730.0,51.8455,51.872,51.7924,51.8101,517730.0
2019-07-08 11:30:00,58.55,58.7,58.51,58.63,381120.0,51.8189,51.9517,51.7835,51.8897,381120.0
2019-07-08 12:00:00,58.64,58.65,58.57,58.58,206241.0,51.8986,51.9074,51.8366,51.8455,206241.0
2019-07-08 12:30:00,58.58,58.63,58.57,58.62,168268.0,51.8455,51.8897,51.8366,51.8809,168268.0
2019-07-08 13:00:00,58.62,58.66,58.61,58.62,187074.0,51.8809,51.9163,51.872,51.8809,187074.0
2019-07-08 13:30:00,58.62,58.68,58.39,58.43,1175032.0,51.8809,51.934,51.6773,51.7127,1175032.0
2019-07-08 14:00:00,58.43,58.44,58.2,58.25,475728.0,51.7127,51.7216,51.5092,51.5534,475728.0
2019-07-08 14:30:00,58.25,58.27,58.14,58.14,663226.0,51.5534,51.5711,51.4561,51.4561,663226.0
2019-07-08 15:00:00,58.15,58.23,58.14,58.19,473847.0,51.4649,51.5357,51.4561,51.5003,473847.0
2019-07-08 15:30:00,58.2,58.29,58.19,58.25,1981973.0,51.5092,51.5888,51.5003,51.5534,1981973.0
2019-07-09 09:30:00,58.03,58.11,57.86,57.88,456128.0,51.3587,51.4295,51.2083,51.226,456128.0
2019-07-09 10:00:00,57.89,57.93,57.6,57.72,493289.0,51.2348,51.2702,50.9782,51.0844,493289.0
2019-07-09 10:30:00,57.72,57.78,57.69,57.72,432865.0,51.0844,51.1375,51.0578,51.0844,432865.0
2019-07-09 11:00:00,57.72,57.78,57.66,57.66,192635.0,51.0844,51.1375,51.0313,51.0313,192635.0
2019-07-09 11:30:00,57.66,57.72,57.64,57.68,338240.0,51.0313,51.0844,51.0136,51.049,338240.0
2019-07-09 12:00:00,57.67,57.69,57.63,57.66,291843.0,51.0401,51.0578,51.0047,51.0313,291843.0
2019-07-09 12:30:00,57.66,57.67,57.56,57.6,167128.0,51.0313,51.0401,50.9428,50.9782,167128.0
2019-07-09 13:00:00,57.61,57.66,57.6,57.65,217193.0,50.987,51.0313,50.9782,51.0224,217193.0
2019-07-09 13:30:00,57.64,57.69,57.64,57.65,236282.0,51.0136,51.0578,51.0136,51.0224,236282.0
2019-07-09 14:00:00,57.65,57.69,57.6,57.61,189920.0,51.0224,51.0578,50.9782,50.987,189920.0
2019-07-09 14:30:00,57.61,57.62,57.56,57.6,234371.0,50.987,50.9959,50.9428,50.9782,234371.0
2019-07-09 15:00:00,57.59,57.62,57.53,57.6,384221.0,50.9693,50.9959,50.9162,50.9782,384221.0
2019-07-09 15:30:00,57.6,57.69,57.59,57.66,1173073.0,50.9782,51.0578,50.9693,51.0313,1173073.0
2019-07-10 09:30:00,58.01,58.14,57.86,57.87,689608.0,51.341,51.4561,51.2083,51.2171,689608.0
2019-07-10 10:00:00,57.87,57.93,57.74,57.82,433368.0,51.2171,51.2702,51.1021,51.1729,433368.0
2019-07-10 10:30:00,57.82,57.88,57.76,57.8,176284.0,51.1729,51.226,51.1198,51.1552,176284.0
2019-07-10 11:00:00,57.8,57.84,57.66,57.72,196012.0,51.1552,51.1906,51.0313,51.0844,196012.0
2019-07-10 11:30:00,57.72,57.79,57.7,57.73,169920.0,51.0844,51.1463,51.0667,51.0932,169920.0
2019-07-10 12:00:00,57.74,57.77,57.63,57.68,113956.0,51.1021,51.1286,51.0047,51.049,113956.0
2019-07-10 12:30:00,57.69,57.8,57.68,57.77,170699.0,51.0578,51.1552,51.049,51.1286,170699.0
2019-07-10 13:00:00,57.77,57.78,57.63,57.63,64310.0,51.1286,51.1375,51.0047,51.0047,64310.0
2019-07-10 13:30:00,57.63,57.68,57.61,57.62,100683.0,51.0047,51.049,50.987,50.9959,100683.0
2019-07-10 14:00:00,57.63,57.71,57.6,57.6,207580.0,51.0047,51.0755,50.9782,50.9782,207580.0
2019-07-10 14:30:00,57.6,57.64,57.57,57.58,116439.0,50.9782,51.0136,50.9516,50.9605,116439.0
2019-07-10 15:00:00,57.58,57.59,57.5,57.53,350033.0,50.9605,50.9693,50.8897,50.9162,350033.0
2019-07-10 15:30:00,57.53,57.59,57.48,57.55,684143.0,50.9162,50.9693,50.872,50.9339,684143.0
2019-07-11 09:30:00,57.5,57.57,57.38,57.53,218589.0,50.8897,50.9516,50.7834,50.9162,218589.0
2019-07-11 10:00:00,57.53,57.61,57.39,57.4,220959.0,50.9162,50.987,50.7923,50.8011,220959.0
2019-07-11 10:30:00,57.39,57.47,57.34,57.46,487195.0,50.7923,50.8631,50.748,50.8543,487195.0
2019-07-11 11:00:00,57.45,57.52,57.42,57.48,278122.0,50.8454,50.9074,50.8188,50.872,278122.0
2019-07-11 11:30:00,57.5,57.57,57.49,57.52,89206.0,50.8897,50.9516,50.8808,50.9074,89206.0
2019-07-11 12:00:00,57.52,57.53,57.45,57.46,150355.0,50.9074,50.9162,50.8454,50.8543,150355.0
2019-07-11 12:30:00,57.46,57.48,57.43,57.46,103486.0,50.8543,50.872,50.8277,50.8543,103486.0
2019-07-11 13:00:00,57.46,57.47,57.32,57.33,136706.0,50.8543,50.8631,50.7303,50.7392,136706.0
2019-07-11 13:30:00,57.33,57.35,57.27,57.35,371788.0,50.7392,50.7569,50.6861,50.7569,371788.0
2019-07-11 14:00:00,57.36,57.4,57.34,57.37,125155.0,50.7657,50.8011,50.748,50.7746,125155.0
2019-07-11 14:30:00,57.38,57.61,57.37,57.59,598499.0,50.7834,50.987,50.7746,50.9693,598499.0
2019-07-11 15:00:00,57.6,57.64,57.56,57.62,981939.0,50.9782,51.0136,50.9428,50.9959,981939.0
2019-07-11 15:30:00,57.62,57.81,57.61,57.8,2139977.0,50.9959,51.164,50.987,51.1552,2139977.0
2019-07-12 09:30:00,57.96,58.22,57.93,58.13,572974.0,51.2968,51.5269,51.2702,51.4472,572974.0
2019-07-12 10:00:00,58.11,58.23,58.1,58.23,233024.0,51.4295,51.5357,51.4207,51.5357,233024.0
2019-07-12 10:30:00,58.23,58.28,58.13,58.15,393667.0,51.5357,51.58,51.4472,51.4649,393667.0
2019-07-12 11:00:00,58.15,58.18,58.08,58.11,304754.0,51.4649,51.4915,51.403,51.4295,304754.0
2019-07-12 11:30:00,58.1,58.13,58.07,58.11,178574.0,51.4207,51.4472,51.3941,51.4295,178574.0
2019-07-12 12:00:00,58.1,58.18,58.08,58.17,121071.0,51.4207,51.4915,51.403,51.4826,121071.0
2019-07-12 12:30:00,58.16,58.26,58.16,58.23,109991.0,51.4738,51.5623,51.4738,51.5357,109991.0
2019-07-12 13:00:00,58.23,58.25,58.19,58.2,104286.0,51.5357,51.5534,51.5003,51.5092,104286.0
2019-07-12 13:30:00,58.2,58.22,58.14,58.16,83295.0,51.5092,51.5269,51.4561,51.4738,83295.0
2019-07-12 14:00:00,58.16,58.23,58.16,58.23,86418.0,51.4738,51.5357,51.4738,51.5357,86418.0
2019-07-12 14:30:00,58.22,58.28,58.21,58.28,173729.0,51.5269,51.58,51.518,51.58,173729.0
2019-07-12 15:00:00,58.28,58.33,58.26,58.31,336516.0,51.58,51.6242,51.5623,51.6065,336516.0
2019-07-12 15:30:00,58.31,58.39,58.29,58.37,1059604.0,51.6065,51.6773,51.5888,51.6596,1059604.0
2019-07-15 09:30:00,58.34,58.37,58.15,58.22,357570.0,51.6331,51.6596,51.4649,51.5269,357570.0
2019-07-15 10:00:00,58.21,58.28,58.17,58.27,165287.0,51.518,51.58,51.4826,51.5711,165287.0
2019-07-15 10:30:00,58.28,58.35,58.22,58.31,109342.0,51.58,51.6419,51.5269,51.6065,109342.0
2019-07-15 11:00:00,58.32,58.33,58.21,58.26,130717.0,51.6154,51.6242,51.518,51.5623,130717.0
2019-07-15 11:30:00,58.27,58.27,58.18,58.23,164774.0,51.5711,51.5711,51.4915,51.5357,164774.0
2019-07-15 12:00:00,58.23,58.26,58.18,58.23,81428.0,51.5357,51.5623,51.4915,51.5357,81428.0
2019-07-15 12:30:00,58.23,58.27,58.22,58.24,67680.0,51.5357,51.5711,51.5269,51.5446,67680.0
2019-07-15 13:00:00,58.25,58.32,58.24,58.3,73296.0,51.5534,51.6154,51.5446,51.5977,73296.0
2019-07-15 13:30:00,58.29,58.37,58.28,58.35,80651.0,51.5888,51.6596,51.58,51.6419,80651.0
2019-07-15 14:00:00,58.35,58.42,58.32,58.4,103292.0,51.6419,51.7039,51.6154,51.6862,103292.0
2019-07-15 14:30:00,58.41,58.44,58.39,58.42,212966.0,51.695,51.7216,51.6773,51.7039,212966.0
2019-07-15 15:00:00,58.42,58.43,58.36,58.38,84195.0,51.7039,51.7127,51.6508,51.6685,84195.0
2019-07-15 15:30:00,58.38,58.45,58.38,58.44,521432.0,51.6685,51.7304,51.6685,51.7216,521432.0
2019-07-16 09:30:00,58.45,58.74,58.39,58.74,245615.0,51.7304,51.9871,51.6773,51.9871,245615.0
2019-07-16 10:00:00,58.73,59.02,58.73,59.01,583885.0,51.9782,52.2349,51.9782,52.2261,583885.0
2019-07-16 10:30:00,59.01,59.06,58.89,58.92,307663.0,52.2261,52.2703,52.1199,52.1464,307663.0
2019-07-16 11:00:00,58.92,58.97,58.88,58.93,264058.0,52.1464,52.1907,52.111,52.1553,264058.0
2019-07-16 11:30:00,58.94,59.0,58.91,58.92,192774.0,52.1641,52.2172,52.1376,52.1464,192774.0
2019-07-16 12:00:00,58.91,58.91,58.77,58.78,404877.0,52.1376,52.1376,52.0137,52.0225,404877.0
2019-07-16 12:30:00,58.78,58.83,58.75,58.8,170361.0,52.0225,52.0668,51.9959,52.0402,170361.0
2019-07-16 13:00:00,58.81,58.91,58.8,58.87,163770.0,52.0491,52.1376,52.0402,52.1022,163770.0
2019-07-16 13:30:00,58.87,58.87,58.75,58.77,123928.0,52.1022,52.1022,51.9959,52.0137,123928.0
2019-07-16 14:00:00,58.76,58.78,58.63,58.65,326324.0,52.0048,52.0225,51.8897,51.9074,326324.0
2019-07-16 14:30:00,58.65,58.7,58.62,58.68,293298.0,51.9074,51.9517,51.8809,51.934,293298.0
2019-07-16 15:00:00,58.68,58.7,58.62,58.63,437918.0,51.934,51.9517,51.8809,51.8897,437918.0
2019-07-16 15:30:00,58.63,58.68,58.54,58.55,719680.0,51.8897,51.934,51.8101,51.8189,719680.0
2019-07-17 09:30:00,58.56,58.64,58.25,58.31,438711.0,51.8278,51.8986,51.5534,51.6065,438711.0
2019-07-17 10:00:00,58.32,58.33,58.15,58.25,299751.0,51.6154,51.6242,51.4649,51.5534,299751.0
2019-07-17 10:30:00,58.25,58.32,58.21,58.31,409294.0,51.5534,51.6154,51.518,51.6065,409294.0
2019-07-17 11:00:00,58.32,58.41,58.31,58.37,151780.0,51.6154,51.695,51.6065,51.6596,151780.0
2019-07-17 11:30:00,58.36,58.5,58.35,58.46,210370.0,51.6508,51.7747,51.6419,51.7393,210370.0
2019-07-17 12:00:00,58.46,58.46,58.32,58.33,88181.0,51.7393,51.7393,51.6154,51.6242,88181.0
2019-07-17 12:30:00,58.33,58.34,58.29,58.31,83520.0,51.6242,51.6331,51.5888,51.6065,83520.0
2019-07-17 13:00:00,58.31,58.34,58.28,58.3,81821.0,51.6065,51.6331,51.58,51.5977,81821.0
2019-07-17 13:30:00,58.31,58.36,58.3,58.3,180138.0,51.6065,51.6508,51.5977,51.5977,180138.0
2019-07-17 14:00:00,58.3,58.3,58.17,58.19,336398.0,51.5977,51.5977,51.4826,51.5003,336398.0
2019-07-17 14:30:00,58.19,58.2,58.08,58.1,202208.0,51.5003,51.5092,51.403,51.4207,202208.0
2019-07-17 15:00:00,58.09,58.14,58.03,58.05,235246.0,51.4118,51.4561,51.3587,51.3764,235246.0
2019-07-17 15:30:00,58.04,58.15,58.02,58.04,847179.0,51.3676,51.4649,51.3499,51.3676,847179.0
2019-07-18 09:30:00,57.83,57.96,57.76,57.96,408907.0,51.1817,51.2968,51.1198,51.2968,408907.0
2019-07-18 10:00:00,57.96,58.12,57.91,58.1,439340.0,51.2968,51.4384,51.2525,51.4207,439340.0
2019-07-18 10:30:00,58.1,58.17,58.06,58.17,188231.0,51.4207,51.4826,51.3853,51.4826,188231.0
2019-07-18 11:00:00,58.16,58.16,57.96,57.97,204130.0,51.4738,51.4738,51.2968,51.3056,204130.0
2019-07-18 11:30:00,57.97,57.99,57.87,57.96,171120.0,51.3056,51.3233,51.2171,51.2968,171120.0
2019-07-18 12:00:00,57.96,58.11,57.95,58.04,269974.0,51.2968,51.4295,51.2879,51.3676,269974.0
2019-07-18 12:30:00,58.04,58.08,57.98,58.01,125996.0,51.3676,51.403,51.3145,51.341,125996.0
2019-07-18 13:00:00,58.01,58.03,57.97,57.99,153816.0,51.341,51.3587,51.3056,51.3233,153816.0
2019-07-18 13:30:00,57.99,58.0,57.95,57.98,211864.0,51.3233,51.3322,51.2879,51.3145,211864.0
2019-07-18 14:00:00,57.98,58.17,57.95,58.16,243016.0,51.3145,51.4826,51.2879,51.4738,243016.0
2019-07-18 14:30:00,58.16,58.29,58.15,58.28,145935.0,51.4738,51.5888,51.4649,51.58,145935.0
2019-07-18 15:00:00,58.29,58.33,58.23,58.29,360649.0,51.5888,51.6242,51.5357,51.5888,360649.0
2019-07-18 15:30:00,58.28,58.3,58.2,58.27,611023.0,51.58,51.5977,51.5092,51.5711,611023.0
2019-07-19 09:30:00,58.23,58.62,58.23,58.52,517390.0,51.5357,51.8809,51.5357,51.7924,517390.0
2019-07-19 10:00:00,58.51,58.56,58.4,58.47,229066.0,51.7835,51.8278,51.6862,51.7481,229066.0
2019-07-19 10:30:00,58.46,58.5,58.34,58.41,166860.0,51.7393,51.7747,51.6331,51.695,166860.0
2019-07-19 11:00:00,58.42,58.48,58.4,58.42,137860.0,51.7039,51.757,51.6862,51.7039,137860.0
2019-07-19 11:30:00,58.42,58.47,58.34,58.41,171746.0,51.7039,51.7481,51.6331,51.695,171746.0
2019-07-19 12:00:00,58.41,58.56,58.41,58.53,83216.0,51.695,51.8278,51.695,51.8012,83216.0
2019-07-19 12:30:00,58.52,58.61,58.51,58.6,82295.0,51.7924,51.872,51.7835,51.8632,82295.0
2019-07-19 13:00:00,58.61,58.66,58.57,58.65,185339.0,51.872,51.9163,51.8366,51.9074,185339.0
2019-07-19 13:30:00,58.64,58.71,58.63,58.68,110134.0,51.8986,51.9605,51.8897,51.934,110134.0
2019-07-19 14:00:00,58.69,58.71,58.56,58.58,167935.0,51.9428,51.9605,51.8278,51.8455,167935.0
2019-07-19 14:30:00,58.58,58.63,58.52,58.62,249525.0,51.8455,51.8897,51.7924,51.8809,249525.0
2019-07-19 15:00:00,58.62,58.62,58.43,58.51,213697.0,51.8809,51.8809,51.7127,51.7835,213697.0
2019-07-19 15:30:00,58.52,58.64,58.41,58.44,1131674.0,51.7924,51.8986,51.695,51.7216,1131674.0
2019-07-22 09:30:00,58.54,58.62,58.38,58.43,342791.0,51.8101,51.8809,51.6685,51.7127,342791.0
2019-07-22 10:00:00,58.42,58.49,58.34,58.4,243518.0,51.7039,51.7658,51.6331,51.6862,243518.0
2019-07-22 10:30:00,58.41,58.42,58.23,58.3,281235.0,51.695,51.7039,51.5357,51.5977,281235.0
2019-07-22 11:00:00,58.29,58.32,58.19,58.22,163139.0,51.5888,51.6154,51.5003,51.5269,163139.0
2019-07-22 11:30:00,58.21,58.37,58.17,58.33,115861.0,51.518,51.6596,51.4826,51.6242,115861.0
2019-07-22 12:00:00,58.33,58.34,58.23,58.33,62649.0,51.6242,51.6331,51.5357,51.6242,62649.0
2019-07-22 12:30:00,58.33,58.37,58.28,58.35,85316.0,51.6242,51.6596,51.58,51.6419,85316.0
2019-07-22 13:00:00,58.35,58.4,58.33,58.35,94192.0,51.6419,51.6862,51.6242,51.6419,94192.0
2019-07-22 13:30:00,58.35,58.37,58.26,58.27,206438.0,51.6419,51.6596,51.5623,51.5711,206438.0
2019-07-22 14:00:00,58.27,58.28,58.21,58.23,218023.0,51.5711,51.58,51.518,51.5357,218023.0
2019-07-22 14:30:00,58.23,58.25,58.19,58.2,90546.0,51.5357,51.5534,51.5003,51.5092,90546.0
2019-07-22 15:00:00,58.2,58.3,58.2,58.27,334952.0,51.5092,51.5977,51.5092,51.5711,334952.0
2019-07-22 15:30:00,58.26,58.29,58.2,58.29,376541.0,51.5623,51.5888,51.5092,51.5888,376541.0
2019-07-23 09:30:00,58.53,59.24,58.53,59.14,686435.0,51.8012,52.4296,51.8012,52.3411,686435.0
2019-07-23 10:00:00,59.15,59.28,59.1,59.25,424124.0,52.35,52.465,52.3057,52.4385,424124.0
2019-07-23 10:30:00,59.24,59.35,59.19,59.22,416414.0,52.4296,52.527,52.3854,52.4119,416414.0
2019-07-23 11:00:00,59.21,59.23,59.07,59.17,309381.0,52.4031,52.4208,52.2792,52.3677,309381.0
2019-07-23 11:30:00,59.17,59.2,59.11,59.19,159290.0,52.3677,52.3942,52.3146,52.3854,159290.0
2019-07-23 12:00:00,59.19,59.23,59.17,59.2,84389.0,52.3854,52.4208,52.3677,52.3942,84389.0
2019-07-23 12:30:00,59.2,59.22,59.14,59.18,81156.0,52.3942,52.4119,52.3411,52.3765,81156.0
2019-07-23 13:00:00,59.17,59.18,59.08,59.1,115960.0,52.3677,52.3765,52.288,52.3057,115960.0
2019-07-23 13:30:00,59.1,59.32,59.09,59.3,279325.0,52.3057,52.5004,52.2969,52.4827,279325.0
2019-07-23 14:00:00,59.31,59.32,59.24,59.27,189776.0,52.4916,52.5004,52.4296,52.4562,189776.0
2019-07-23 14:30:00,59.27,59.36,59.26,59.35,138851.0,52.4562,52.5358,52.4473,52.527,138851.0
2019-07-23 15:00:00,59.34,59.41,59.33,59.38,243822.0,52.5181,52.5801,52.5093,52.5535,243822.0
2019-07-23 15:30:00,59.38,59.45,59.32,59.44,585361.0,52.5535,52.6155,52.5004,52.6066,585361.0
2019-07-24 09:30:00,59.28,59.53,59.14,59.35,395215.0,52.465,52.6863,52.3411,52.527,395215.0
2019-07-24 10:00:00,59.35,59.36,59.16,59.23,478915.0,52.527,52.5358,52.3588,52.4208,478915.0
2019-07-24 10:30:00,59.24,59.34,59.2,59.34,168358.0,52.4296,52.5181,52.3942,52.5181,168358.0
2019-07-24 11:00:00,59.34,59.35,59.23,59.24,231428.0,52.5181,52.527,52.4208,52.4296,231428.0
2019-07-24 11:30:00,59.23,59.34,59.2,59.25,197891.0,52.4208,52.5181,52.3942,52.4385,197891.0
2019-07-24 12:00:00,59.24,59.32,59.21,59.27,158533.0,52.4296,52.5004,52.4031,52.4562,158533.0
2019-07-24 12:30:00,59.27,59.38,59.26,59.36,256417.0,52.4562,52.5535,52.4473,52.5358,256417.0
2019-07-24 13:00:00,59.36,59.39,59.34,59.38,97891.0,52.5358,52.5624,52.5181,52.5535,97891.0
2019-07-24 13:30:00,59.39,59.39,59.33,59.34,80182.0,52.5624,52.5624,52.5093,52.5181,80182.0
2019-07-24 14:00:00,59.33,59.37,59.33,59.33,115050.0,52.5093,52.5447,52.5093,52.5093,115050.0
2019-07-24 14:30:00,59.33,59.4,59.31,59.37,127300.0,52.5093,52.5712,52.4916,52.5447,127300.0
2019-07-24 15:00:00,59.37,59.4,59.35,59.39,194634.0,52.5447,52.5712,52.527,52.5624,194634.0
2019-07-24 15:30:00,59.39,59.47,59.34,59.42,758322.0,52.5624,52.6332,52.5181,52.5889,758322.0
2019-07-25 09:30:00,59.22,59.22,58.38,58.63,806367.0,52.4119,52.4119,51.6685,51.8897,806367.0
2019-07-25 10:00:00,58.64,58.83,58.59,58.8,363835.0,51.8986,52.0668,51.8543,52.0402,363835.0
2019-07-25 10:30:00,58.81,59.07,58.77,58.99,270277.0,52.0491,52.2792,52.0137,52.2084,270277.0
2019-07-25 11:00:00,58.99,59.22,58.98,59.08,307154.0,52.2084,52.4119,52.1995,52.288,307154.0
2019-07-25 11:30:00,59.08,59.08,58.85,58.9,256230.0,52.288,52.288,52.0845,52.1287,256230.0
2019-07-25 12:00:00,58.9,58.97,58.88,58.96,119218.0,52.1287,52.1907,52.111,52.1818,119218.0
2019-07-25 12:30:00,58.96,58.98,58.84,58.89,193137.0,52.1818,52.1995,52.0756,52.1199,193137.0
2019-07-25 13:00:00,58.88,58.9,58.81,58.9,69945.0,52.111,52.1287,52.0491,52.1287,69945.0
2019-07-25 13:30:00,58.9,59.03,58.9,58.92,237963.0,52.1287,52.2438,52.1287,52.1464,237963.0
2019-07-25 14:00:00,58.93,59.09,58.92,59.04,251122.0,52.1553,52.2969,52.1464,52.2526,251122.0
2019-07-25 14:30:00,59.03,59.03,58.87,58.88,357884.0,52.2438,52.2438,52.1022,52.111,357884.0
2019-07-25 15:00:00,58.88,58.97,58.83,58.97,272463.0,52.111,52.1907,52.0668,52.1907,272463.0
2019-07-25 15:30:00,58.96,59.03,58.9,59.0,902983.0,52.1818,52.2438,52.1287,52.2172,902983.0
2019-07-26 09:30:00,58.84,58.89,58.45,58.78,673525.0,52.0756,52.1199,51.7304,52.0225,673525.0
2019-07-26 10:00:00,58.78,58.85,58.72,58.75,244941.0,52.0225,52.0845,51.9694,51.9959,244941.0
2019-07-26 10:30:00,58.75,58.88,58.69,58.86,303848.0,51.9959,52.111,51.9428,52.0933,303848.0
2019-07-26 11:00:00,58.86,58.98,58.85,58.92,499633.0,52.0933,52.1995,52.0845,52.1464,499633.0
2019-07-26 11:30:00,58.92,58.99,58.84,58.98,368964.0,52.1464,52.2084,52.0756,52.1995,368964.0
2019-07-26 12:00:00,59.0,59.05,58.98,59.01,289307.0,52.2172,52.2615,52.1995,52.2261,289307.0
2019-07-26 12:30:00,59.0,59.04,58.97,58.98,173942.0,52.2172,52.2526,52.1907,52.1995,173942.0
2019-07-26 13:00:00,58.99,59.02,58.92,58.93,179317.0,52.2084,52.2349,52.1464,52.1553,179317.0
2019-07-26 13:30:00,58.92,58.96,58.87,58.94,179634.0,52.1464,52.1818,52.1022,52.1641,179634.0
2019-07-26 14:00:00,58.94,59.0,58.87,58.89,200331.0,52.1641,52.2172,52.1022,52.1199,200331.0
2019-07-26 14:30:00,58.89,58.98,58.87,58.96,173246.0,52.1199,52.1995,52.1022,52.1818,173246.0
2019-07-26 15:00:00,58.96,59.02,58.94,59.01,493293.0,52.1818,52.2349,52.1641,52.2261,493293.0
2019-07-26 15:30:00,59.01,59.08,59.0,59.05,2494420.0,52.2261,52.288,52.2172,52.2615,2494420.0
2019-07-29 09:30:00,58.87,58.98,58.78,58.86,409262.0,52.1022,52.1995,52.0225,52.0933,409262.0
2019-07-29 10:00:00,58.85,58.87,58.71,58.71,345471.0,52.0845,52.1022,51.9605,51.9605,345471.0
2019-07-29 10:30:00,58.71,58.84,58.67,58.79,155635.0,51.9605,52.0756,51.9251,52.0314,155635.0
2019-07-29 11:00:00,58.8,58.86,58.75,58.83,168606.0,52.0402,52.0933,51.9959,52.0668,168606.0
2019-07-29 11:30:00,58.84,58.91,58.8,58.91,179722.0,52.0756,52.1376,52.0402,52.1376,179722.0
2019-07-29 12:00:00,58.91,58.91,58.79,58.86,117164.0,52.1376,52.1376,52.0314,52.0933,117164.0
2019-07-29 12:30:00,58.86,58.89,58.84,58.87,57678.0,52.0933,52.1199,52.0756,52.1022,57678.0
2019-07-29 13:00:00,58.88,58.9,58.83,58.85,79850.0,52.111,52.1287,52.0668,52.0845,79850.0
2019-07-29 13:30:00,58.85,58.85,58.77,58.79,53439.0,52.0845,52.0845,52.0137,52.0314,53439.0
2019-07-29 14:00:00,58.79,58.88,58.73,58.83,85634.0,52.0314,52.111,51.9782,52.0668,85634.0
2019-07-29 14:30:00,58.82,58.82,58.77,58.79,119194.0,52.0579,52.0579,52.0137,52.0314,119194.0
2019-07-29 15:00:00,58.79,58.84,58.77,58.79,95240.0,52.0314,52.0756,52.0137,52.0314,95240.0
2019-07-29 15:30:00,58.79,58.9,58.78,58.85,388420.0,52.0314,52.1287,52.0225,52.0845,388420.0
2019-07-30 09:30:00,58.42,58.96,58.33,58.86,808667.0,51.7039,52.1818,51.6242,52.0933,808667.0
2019-07-30 10:00:00,58.86,58.92,58.79,58.9,340471.0,52.0933,52.1464,52.0314,52.1287,340471.0
2019-07-30 10:30:00,58.91,59.02,58.86,58.99,255488.0,52.1376,52.2349,52.0933,52.2084,255488.0
2019-07-30 11:00:00,58.99,59.1,58.96,59.03,189079.0,52.2084,52.3057,52.1818,52.2438,189079.0
2019-07-30 11:30:00,59.03,59.09,58.98,59.03,163823.0,52.2438,52.2969,52.1995,52.2438,163823.0
2019-07-30 12:00:00,59.03,59.2,59.02,59.19,117964.0,52.2438,52.3942,52.2349,52.3854,117964.0
2019-07-30 12:30:00,59.19,59.23,59.08,59.12,95729.0,52.3854,52.4208,52.288,52.3234,95729.0
2019-07-30 13:00:00,59.11,59.19,59.07,59.18,100789.0,52.3146,52.3854,52.2792,52.3765,100789.0
2019-07-30 13:30:00,59.18,59.19,59.11,59.13,115894.0,52.3765,52.3854,52.3146,52.3323,115894.0
2019-07-30 14:00:00,59.13,59.25,59.1,59.23,139687.0,52.3323,52.4385,52.3057,52.4208,139687.0
2019-07-30 14:30:00,59.23,59.28,59.19,59.23,80025.0,52.4208,52.465,52.3854,52.4208,80025.0
2019-07-30 15:00:00,59.23,59.29,59.23,59.24,155605.0,52.4208,52.4739,52.4208,52.4296,155605.0
2019-07-30 15:30:00,59.25,59.26,59.16,59.24,409419.0,52.4385,52.4473,52.3588,52.4296,409419.0
2019-07-31 09:30:00,59.08,59.36,59.02,59.19,592354.0,52.288,52.5358,52.2349,52.3854,592354.0
2019-07-31 10:00:00,59.2,59.2,58.99,58.99,239450.0,52.3942,52.3942,52.2084,52.2084,239450.0
2019-07-31 10:30:00,59.0,59.02,58.92,58.95,219365.0,52.2172,52.2349,52.1464,52.173,219365.0
2019-07-31 11:00:00,58.96,59.01,58.94,58.97,307315.0,52.1818,52.2261,52.1641,52.1907,307315.0
2019-07-31 11:30:00,58.97,59.02,58.95,59.01,270213.0,52.1907,52.2349,52.173,52.2261,270213.0
2019-07-31 12:00:00,59.01,59.08,58.99,59.06,109857.0,52.2261,52.288,52.2084,52.2703,109857.0
2019-07-31 12:30:00,59.07,59.09,59.0,59.07,71303.0,52.2792,52.2969,52.2172,52.2792,71303.0
2019-07-31 13:00:00,59.08,59.15,59.06,59.13,184714.0,52.288,52.35,52.2703,52.3323,184714.0
2019-07-31 13:30:00,59.14,59.16,58.95,59.01,561893.0,52.3411,52.3588,52.173,52.2261,561893.0
2019-07-31 14:00:00,59.0,59.0,58.72,58.9,562251.0,52.2172,52.2172,51.9694,52.1287,562251.0
2019-07-31 14:30:00,58.91,58.98,57.81,58.25,1258712.0,52.1376,52.1995,51.164,51.5534,1258712.0
2019-07-31 15:00:00,58.24,58.65,58.15,58.59,883647.0,51.5446,51.9074,51.4649,51.8543,883647.0
2019-07-31 15:30:00,58.58,58.62,58.33,58.34,1476608.0,51.8455,51.8809,51.6242,51.6331,1476608.0
2019-08-01 09:30:00,58.27,58.6,58.15,58.52,707162.0,51.5711,51.8632,51.4649,51.7924,707162.0
2019-08-01 10:00:00,58.52,58.88,58.49,58.88,438852.0,51.7924,52.111,51.7658,52.111,438852.0
2019-08-01 10:30:00,58.87,59.02,58.81,58.98,336516.0,52.1022,52.2349,52.0491,52.1995,336516.0
2019-08-01 11:00:00,58.98,59.07,58.96,59.07,234710.0,52.1995,52.2792,52.1818,52.2792,234710.0
2019-08-01 11:30:00,59.07,59.16,59.0,59.06,283815.0,52.2792,52.3588,52.2172,52.2703,283815.0
2019-08-01 12:00:00,59.05,59.09,58.81,58.92,296868.0,52.2615,52.2969,52.0491,52.1464,296868.0
2019-08-01 12:30:00,58.92,59.09,58.89,59.05,117052.0,52.1464,52.2969,52.1199,52.2615,117052.0
2019-08-01 13:00:00,59.04,59.13,58.65,58.69,530770.0,52.2526,52.3323,51.9074,51.9428,530770.0
2019-08-01 13:30:00,58.68,58.85,58.1,58.24,1520080.0,51.934,52.0845,51.4207,51.5446,1520080.0
2019-08-01 14:00:00,58.23,58.25,57.92,58.05,787015.0,51.5357,51.5534,51.2614,51.3764,787015.0
2019-08-01 14:30:00,58.05,58.09,57.74,57.9,689771.0,51.3764,51.4118,51.1021,51.2437,689771.0
2019-08-01 15:00:00,57.9,58.2,57.76,58.08,892828.0,51.2437,51.5092,51.1198,51.403,892828.0
2019-08-01 15:30:00,58.08,58.18,57.92,58.02,1572626.0,51.403,51.4915,51.2614,51.3499,1572626.0
2019-08-02 09:30:00,57.7,57.77,57.29,57.29,787503.0,51.0667,51.1286,50.7038,50.7038,787503.0
2019-08-02 10:00:00,57.29,57.37,57.08,57.29,680113.0,50.7038,50.7746,50.5179,50.7038,680113.0
2019-08-02 10:30:00,57.28,57.28,56.93,57.05,411061.0,50.6949,50.6949,50.3852,50.4914,411061.0
2019-08-02 11:00:00,57.04,57.41,56.97,57.29,425480.0,50.4825,50.81,50.4206,50.7038,425480.0
2019-08-02 11:30:00,57.3,57.35,57.05,57.25,342196.0,50.7126,50.7569,50.4914,50.6684,342196.0
2019-08-02 12:00:00,57.26,57.41,57.22,57.39,353147.0,50.6772,50.81,50.6418,50.7923,353147.0
2019-08-02 12:30:00,57.39,57.39,57.25,57.26,174508.0,50.7923,50.7923,50.6684,50.6772,174508.0
2019-08-02 13:00:00,57.26,57.28,57.12,57.19,330493.0,50.6772,50.6949,50.5533,50.6153,330493.0
2019-08-02 13:30:00,57.2,57.28,57.16,57.2,172907.0,50.6241,50.6949,50.5887,50.6241,172907.0
2019-08-02 14:00:00,57.2,57.46,57.19,57.35,292344.0,50.6241,50.8543,50.6153,50.7569,292344.0
2019-08-02 14:30:00,57.35,57.44,57.28,57.35,235409.0,50.7569,50.8366,50.6949,50.7569,235409.0
2019-08-02 15:00:00,57.35,57.48,57.19,57.44,246241.0,50.7569,50.872,50.6153,50.8366,246241.0
2019-08-02 15:30:00,57.44,57.65,57.27,57.32,1984232.0,50.8366,51.0224,50.6861,50.7303,1984232.0
2019-08-05 09:30:00,56.83,57.03,56.63,56.71,844440.0,50.2967,50.4737,50.1197,50.1905,844440.0
2019-08-05 10:00:00,56.7,56.92,56.68,56.78,564257.0,50.1816,50.3763,50.1639,50.2524,564257.0
2019-08-05 10:30:00,56.77,56.79,56.56,56.68,401317.0,50.2436,50.2613,50.0577,50.1639,401317.0
2019-08-05 11:00:00,56.67,56.81,56.64,56.75,467204.0,50.1551,50.279,50.1285,50.2259,467204.0
2019-08-05 11:30:00,56.76,56.8,56.66,56.71,330387.0,50.2347,50.2701,50.1462,50.1905,330387.0
2019-08-05 12:00:00,56.71,56.75,56.52,56.54,478855.0,50.1905,50.2259,50.0223,50.04,478855.0
2019-08-05 12:30:00,56.54,56.57,56.36,56.4,489829.0,50.04,50.0666,49.8807,49.9161,489829.0
2019-08-05 13:00:00,56.4,56.57,56.37,56.45,412169.0,49.9161,50.0666,49.8896,49.9604,412169.0
2019-08-05 13:30:00,56.45,56.58,56.23,56.24,268910.0,49.9604,50.0754,49.7657,49.7745,268910.0
2019-08-05 14:00:00,56.23,56.39,56.17,56.18,361188.0,49.7657,49.9073,49.7126,49.7214,361188.0
2019-08-05 14:30:00,56.19,56.28,56.09,56.12,641883.0,49.7303,49.8099,49.6418,49.6683,641883.0
2019-08-05 15:00:00,56.12,56.36,55.86,56.15,1157797.0,49.6683,49.8807,49.4382,49.6949,1157797.0
2019-08-05 15:30:00,56.15,56.38,56.05,56.27,2394152.0,49.6949,49.8984,49.6063,49.8011,2394152.0
2019-08-06 09:30:00,56.49,56.5,55.95,55.99,952805.0,49.9958,50.0046,49.5178,49.5532,952805.0
2019-08-06 10:00:00,55.99,56.12,55.65,55.81,698874.0,49.5532,49.6683,49.2523,49.3939,698874.0
2019-08-06 10:30:00,55.81,56.15,55.78,55.97,470084.0,49.3939,49.6949,49.3674,49.5355,470084.0
2019-08-06 11:00:00,55.98,55.99,55.65,55.76,386206.0,49.5444,49.5532,49.2523,49.3497,386206.0
2019-08-06 11:30:00,55.76,55.87,55.66,55.87,382653.0,49.3497,49.447,49.2612,49.447,382653.0
2019-08-06 12:00:00,55.87,55.92,55.67,55.69,295745.0,49.447,49.4913,49.27,49.2877,295745.0
2019-08-06 12:30:00,55.67,55.8,55.64,55.76,125310.0,49.27,49.3851,49.2435,49.3497,125310.0
2019-08-06 13:00:00,55.76,55.88,55.76,55.86,205593.0,49.3497,49.4559,49.3497,49.4382,205593.0
2019-08-06 13:30:00,55.86,55.98,55.81,55.97,216426.0,49.4382,49.5444,49.3939,49.5355,216426.0
2019-08-06 14:00:00,55.97,56.26,55.88,56.22,704489.0,49.5355,49.7922,49.4559,49.7568,704489.0
2019-08-06 14:30:00,56.21,56.27,56.15,56.19,734434.0,49.748,49.8011,49.6949,49.7303,734434.0
2019-08-06 15:00:00,56.2,56.33,56.14,56.2,822196.0,49.7391,49.8542,49.686,49.7391,822196.0
2019-08-06 15:30:00,56.19,56.4,56.15,56.33,2567351.0,49.7303,49.9161,49.6949,49.8542,2567351.0
2019-08-07 09:30:00,55.84,56.3,55.79,56.18,1387213.0,49.4205,49.8276,49.3762,49.7214,1387213.0
2019-08-07 10:00:00,56.17,56.53,56.05,56.32,939277.0,49.7126,50.0312,49.6063,49.8453,939277.0
2019-08-07 10:30:00,56.32,56.64,56.29,56.59,662953.0,49.8453,50.1285,49.8188,50.0843,662953.0
2019-08-07 11:00:00,56.58,56.6,56.25,56.29,495330.0,50.0754,50.0931,49.7834,49.8188,495330.0
2019-08-07 11:30:00,56.29,56.43,56.25,56.33,354189.0,49.8188,49.9427,49.7834,49.8542,354189.0
2019-08-07 12:00:00,56.34,56.43,56.25,56.42,304498.0,49.863,49.9427,49.7834,49.9338,304498.0
2019-08-07 12:30:00,56.41,56.67,56.4,56.66,375827.0,49.925,50.1551,49.9161,50.1462,375827.0
2019-08-07 13:00:00,56.65,56.69,56.53,56.57,148964.0,50.1374,50.1728,50.0312,50.0666,148964.0
2019-08-07 13:30:00,56.57,56.87,56.57,56.67,264421.0,50.0666,50.3321,50.0666,50.1551,264421.0
2019-08-07 14:00:00,56.67,56.85,56.61,56.82,512946.0,50.1551,50.3144,50.102,50.2878,512946.0
2019-08-07 14:30:00,56.81,56.98,56.75,56.98,307518.0,50.279,50.4294,50.2259,50.4294,307518.0
2019-08-07 15:00:00,56.99,57.08,56.84,57.05,458814.0,50.4383,50.5179,50.3055,50.4914,458814.0
2019-08-07 15:30:00,57.06,57.18,56.96,57.09,2255049.0,50.5002,50.6064,50.4117,50.5268,2255049.0
2019-08-08 09:30:00,57.39,57.74,57.39,57.65,788420.0,50.7923,51.1021,50.7923,51.0224,788420.0
2019-08-08 10:00:00,57.65,57.92,57.57,57.84,359823.0,51.0224,51.2614,50.9516,51.1906,359823.0
2019-08-08 10:30:00,57.85,57.94,57.8,57.85,225747.0,51.1994,51.2791,51.1552,51.1994,225747.0
2019-08-08 11:00:00,57.85,58.0,57.76,57.97,316576.0,51.1994,51.3322,51.1198,51.3056,316576.0
2019-08-08 11:30:00,57.97,58.14,57.93,58.1,198044.0,51.3056,51.4561,51.2702,51.4207,198044.0
2019-08-08 12:00:00,58.1,58.15,58.07,58.11,177815.0,51.4207,51.4649,51.3941,51.4295,177815.0
2019-08-08 12:30:00,58.11,58.18,58.09,58.17,230952.0,51.4295,51.4915,51.4118,51.4826,230952.0
2019-08-08 13:00:00,58.18,58.21,58.06,58.06,145141.0,51.4915,51.518,51.3853,51.3853,145141.0
2019-08-08 13:30:00,58.07,58.18,58.07,58.13,113188.0,51.3941,51.4915,51.3941,51.4472,113188.0
2019-08-08 14:00:00,58.13,58.14,58.05,58.1,123876.0,51.4472,51.4561,51.3764,51.4207,123876.0
2019-08-08 14:30:00,58.1,58.15,58.02,58.11,211849.0,51.4207,51.4649,51.3499,51.4295,211849.0
2019-08-08 15:00:00,58.11,58.15,57.96,58.0,428154.0,51.4295,51.4649,51.2968,51.3322,428154.0
2019-08-08 15:30:00,57.99,58.18,57.99,58.17,1455002.0,51.3233,51.4915,51.3233,51.4826,1455002.0
2019-08-09 09:30:00,57.96,57.96,57.7,57.77,328427.0,51.2968,51.2968,51.0667,51.1286,328427.0
2019-08-09 10:00:00,57.77,57.83,57.59,57.61,504860.0,51.1286,51.1817,50.9693,50.987,504860.0
2019-08-09 10:30:00,57.61,57.78,57.52,57.7,233193.0,50.987,51.1375,50.9074,51.0667,233193.0
2019-08-09 11:00:00,57.69,57.69,57.48,57.49,222886.0,51.0578,51.0578,50.872,50.8808,222886.0
2019-08-09 11:30:00,57.49,57.61,57.43,57.46,515485.0,50.8808,50.987,50.8277,50.8543,515485.0
2019-08-09 12:00:00,57.46,57.53,57.42,57.51,185277.0,50.8543,50.9162,50.8188,50.8985,185277.0
2019-08-09 12:30:00,57.51,57.82,57.44,57.62,439970.0,50.8985,51.1729,50.8366,50.9959,439970.0
2019-08-09 13:00:00,57.61,57.87,57.61,57.86,232589.0,50.987,51.2171,50.987,51.2083,232589.0
2019-08-09 13:30:00,57.87,57.94,57.84,57.84,205482.0,51.2171,51.2791,51.1906,51.1906,205482.0
2019-08-09 14:00:00,57.84,57.89,57.81,57.85,144355.0,51.1906,51.2348,51.164,51.1994,144355.0
2019-08-09 14:30:00,57.85,57.91,57.78,57.84,212445.0,51.1994,51.2525,51.1375,51.1906,212445.0
2019-08-09 15:00:00,57.84,58.05,57.83,57.96,227441.0,51.1906,51.3764,51.1817,51.2968,227441.0
2019-08-09 15:30:00,57.96,58.03,57.73,57.74,652364.0,51.2968,51.3587,51.0932,51.1021,652364.0
2019-08-12 09:30:00,57.65,57.71,57.39,57.49,508730.0,51.0224,51.0755,50.7923,50.8808,508730.0
2019-08-12 10:00:00,57.5,57.7,57.37,57.64,421129.0,50.8897,51.0667,50.7746,51.0136,421129.0
2019-08-12 10:30:00,57.64,57.69,57.49,57.53,253967.0,51.0136,51.0578,50.8808,50.9162,253967.0
2019-08-12 11:00:00,57.53,57.53,57.31,57.41,180022.0,50.9162,50.9162,50.7215,50.81,180022.0
2019-08-12 11:30:00,57.41,57.48,57.3,57.45,121908.0,50.81,50.872,50.7126,50.8454,121908.0
2019-08-12 12:00:00,57.45,57.45,57.18,57.32,232783.0,50.8454,50.8454,50.6064,50.7303,232783.0
2019-08-12 12:30:00,57.32,57.36,57.14,57.19,172947.0,50.7303,50.7657,50.571,50.6153,172947.0
2019-08-12 13:00:00,57.19,57.23,57.06,57.13,73042.0,50.6153,50.6507,50.5002,50.5622,73042.0
2019-08-12 13:30:00,57.14,57.15,56.89,56.91,153073.0,50.571,50.5799,50.3498,50.3675,153073.0
2019-08-12 14:00:00,56.91,57.04,56.87,56.92,1151545.0,50.3675,50.4825,50.3321,50.3763,1151545.0
2019-08-12 14:30:00,56.92,56.95,56.72,56.84,295545.0,50.3763,50.4029,50.1993,50.3055,295545.0
2019-08-12 15:00:00,56.83,56.94,56.83,56.88,328377.0,50.2967,50.394,50.2967,50.3409,328377.0
2019-08-12 15:30:00,56.88,56.92,56.76,56.81,662084.0,50.3409,50.3763,50.2347,50.279,662084.0
2019-08-13 09:30:00,56.88,57.71,56.55,57.68,732529.0,50.3409,51.0755,50.0489,51.049,732529.0
2019-08-13 10:00:00,57.68,58.15,57.57,58.04,1047562.0,51.049,51.4649,50.9516,51.3676,1047562.0
2019-08-13 10:30:00,58.04,58.06,57.75,57.75,429535.0,51.3676,51.3853,51.1109,51.1109,429535.0
2019-08-13 11:00:00,57.75,57.88,57.62,57.72,467972.0,51.1109,51.226,50.9959,51.0844,467972.0
2019-08-13 11:30:00,57.72,57.85,57.68,57.83,264643.0,51.0844,51.1994,51.049,51.1817,264643.0
2019-08-13 12:00:00,57.83,57.88,57.75,57.8,137075.0,51.1817,51.226,51.1109,51.1552,137075.0
2019-08-13 12:30:00,57.8,57.81,57.59,57.63,160340.0,51.1552,51.164,50.9693,51.0047,160340.0
2019-08-13 13:00:00,57.64,57.71,57.45,57.58,373282.0,51.0136,51.0755,50.8454,50.9605,373282.0
2019-08-13 13:30:00,57.58,57.63,57.49,57.52,100822.0,50.9605,51.0047,50.8808,50.9074,100822.0
2019-08-13 14:00:00,57.53,57.6,57.48,57.59,95141.0,50.9162,50.9782,50.872,50.9693,95141.0
2019-08-13 14:30:00,57.59,57.66,57.57,57.57,91801.0,50.9693,51.0313,50.9516,50.9516,91801.0
2019-08-13 15:00:00,57.57,57.59,57.51,57.56,173961.0,50.9516,50.9693,50.8985,50.9428,173961.0
2019-08-13 15:30:00,57.56,57.56,57.42,57.45,1622657.0,50.9428,50.9428,50.8188,50.8454,1622657.0
2019-08-14 09:30:00,56.6,56.84,56.48,56.74,786752.0,50.0931,50.3055,49.9869,50.217,786752.0
2019-08-14 10:00:00,56.74,56.76,56.42,56.58,621670.0,50.217,50.2347,49.9338,50.0754,621670.0
2019-08-14 10:30:00,56.57,56.58,56.32,56.33,337176.0,50.0666,50.0754,49.8453,49.8542,337176.0
2019-08-14 11:00:00,56.33,56.38,56.11,56.3,410839.0,49.8542,49.8984,49.6595,49.8276,410839.0
2019-08-14 11:30:00,56.31,56.41,56.13,56.2,381793.0,49.8365,49.925,49.6772,49.7391,381793.0
2019-08-14 12:00:00,56.19,56.19,56.03,56.06,395557.0,49.7303,49.7303,49.5886,49.6152,395557.0
2019-08-14 12:30:00,56.07,56.16,55.8,55.84,247519.0,49.624,49.7037,49.3851,49.4205,247519.0
2019-08-14 13:00:00,55.85,56.05,55.75,55.94,507756.0,49.4293,49.6063,49.3408,49.509,507756.0
2019-08-14 13:30:00,55.94,56.05,55.9,55.98,302538.0,49.509,49.6063,49.4736,49.5444,302538.0
2019-08-14 14:00:00,55.97,56.0,55.82,55.82,235600.0,49.5355,49.5621,49.4028,49.4028,235600.0
2019-08-14 14:30:00,55.82,55.86,55.65,55.73,301010.0,49.4028,49.4382,49.2523,49.3231,301010.0
2019-08-14 15:00:00,55.73,55.92,55.57,55.76,733500.0,49.3231,49.4913,49.1815,49.3497,733500.0
2019-08-14 15:30:00,55.74,55.9,55.6,55.64,1987816.0,49.332,49.4736,49.2081,49.2435,1987816.0
2019-08-15 09:30:00,55.93,55.94,55.59,55.88,1133262.0,49.5001,49.509,49.1992,49.4559,1133262.0
2019-08-15 10:00:00,55.88,55.93,55.74,55.74,493762.0,49.4559,49.5001,49.332,49.332,493762.0
2019-08-15 10:30:00,55.73,55.93,55.66,55.76,334119.0,49.3231,49.5001,49.2612,49.3497,334119.0
2019-08-15 11:00:00,55.73,55.75,55.49,55.72,461809.0,49.3231,49.3408,49.1107,49.3143,461809.0
2019-08-15 11:30:00,55.72,55.77,55.59,55.73,242066.0,49.3143,49.3585,49.1992,49.3231,242066.0
2019-08-15 12:00:00,55.72,55.82,55.64,55.64,178376.0,49.3143,49.4028,49.2435,49.2435,178376.0
2019-08-15 12:30:00,55.65,55.69,55.58,55.6,169932.0,49.2523,49.2877,49.1904,49.2081,169932.0
2019-08-15 13:00:00,55.6,55.66,55.49,55.55,302077.0,49.2081,49.2612,49.1107,49.1638,302077.0
2019-08-15 13:30:00,55.54,55.59,55.24,55.28,450559.0,49.155,49.1992,48.8895,48.9249,450559.0
2019-08-15 14:00:00,55.28,55.61,55.24,55.55,586960.0,48.9249,49.2169,48.8895,49.1638,586960.0
2019-08-15 14:30:00,55.56,55.62,55.46,55.6,420199.0,49.1727,49.2258,49.0842,49.2081,420199.0
2019-08-15 15:00:00,55.6,55.73,55.6,55.62,548476.0,49.2081,49.3231,49.2081,49.2258,548476.0
2019-08-15 15:30:00,55.6,55.84,55.59,55.64,2259034.0,49.2081,49.4205,49.1992,49.2435,2259034.0
2019-08-16 09:30:00,55.88,56.13,55.81,55.96,597730.0,49.4559,49.6772,49.3939,49.5267,597730.0
2019-08-16 10:00:00,55.95,56.32,55.89,56.15,554294.0,49.5178,49.8453,49.4647,49.6949,554294.0
2019-08-16 10:30:00,56.15,56.4,56.11,56.4,586093.0,49.6949,49.9161,49.6595,49.9161,586093.0
2019-08-16 11:00:00,56.4,56.41,56.24,56.38,189521.0,49.9161,49.925,49.7745,49.8984,189521.0
2019-08-16 11:30:00,56.38,56.54,56.37,56.52,467837.0,49.8984,50.04,49.8896,50.0223,467837.0
2019-08-16 12:00:00,56.51,56.54,56.42,56.49,331565.0,50.0135,50.04,49.9338,49.9958,331565.0
2019-08-16 12:30:00,56.48,56.58,56.47,56.54,110813.0,49.9869,50.0754,49.9781,50.04,110813.0
2019-08-16 13:00:00,56.54,56.64,56.53,56.59,94862.0,50.04,50.1285,50.0312,50.0843,94862.0
2019-08-16 13:30:00,56.6,56.63,56.52,56.61,103014.0,50.0931,50.1197,50.0223,50.102,103014.0
2019-08-16 14:00:00,56.62,56.69,56.58,56.6,126004.0,50.1108,50.1728,50.0754,50.0931,126004.0
2019-08-16 14:30:00,56.59,56.64,56.56,56.63,128183.0,50.0843,50.1285,50.0577,50.1197,128183.0
2019-08-16 15:00:00,56.62,56.67,56.55,56.56,276916.0,50.1108,50.1551,50.0489,50.0577,276916.0
2019-08-16 15:30:00,56.56,56.75,56.54,56.63,1421682.0,50.0577,50.2259,50.04,50.1197,1421682.0
2019-08-19 09:30:00,57.12,57.18,56.97,57.14,394173.0,50.5533,50.6064,50.4206,50.571,394173.0
2019-08-19 10:00:00,57.14,57.15,57.02,57.1,158648.0,50.571,50.5799,50.4648,50.5356,158648.0
2019-08-19 10:30:00,57.1,57.13,57.06,57.06,134611.0,50.5356,50.5622,50.5002,50.5002,134611.0
2019-08-19 11:00:00,57.06,57.15,57.05,57.11,109727.0,50.5002,50.5799,50.4914,50.5445,109727.0
2019-08-19 11:30:00,57.11,57.16,57.05,57.08,96350.0,50.5445,50.5887,50.4914,50.5179,96350.0
2019-08-19 12:00:00,57.08,57.12,57.05,57.1,141731.0,50.5179,50.5533,50.4914,50.5356,141731.0
2019-08-19 12:30:00,57.11,57.19,57.06,57.17,141029.0,50.5445,50.6153,50.5002,50.5976,141029.0
2019-08-19 13:00:00,57.18,57.28,57.17,57.21,164408.0,50.6064,50.6949,50.5976,50.633,164408.0
2019-08-19 13:30:00,57.2,57.2,57.14,57.16,85592.0,50.6241,50.6241,50.571,50.5887,85592.0
2019-08-19 14:00:00,57.16,57.17,57.03,57.07,104448.0,50.5887,50.5976,50.4737,50.5091,104448.0
2019-08-19 14:30:00,57.06,57.14,57.05,57.09,161424.0,50.5002,50.571,50.4914,50.5268,161424.0
2019-08-19 15:00:00,57.09,57.13,57.04,57.12,146380.0,50.5268,50.5622,50.4825,50.5533,146380.0
2019-08-19 15:30:00,57.12,57.18,57.04,57.04,581658.0,50.5533,50.6064,50.4825,50.4825,581658.0
2019-08-20 09:30:00,56.83,56.89,56.37,56.46,708701.0,50.2967,50.3498,49.8896,49.9692,708701.0
2019-08-20 10:00:00,56.46,56.62,56.42,56.61,284994.0,49.9692,50.1108,49.9338,50.102,284994.0
2019-08-20 10:30:00,56.61,56.65,56.49,56.63,283528.0,50.102,50.1374,49.9958,50.1197,283528.0
2019-08-20 11:00:00,56.62,56.74,56.59,56.64,278863.0,50.1108,50.217,50.0843,50.1285,278863.0
2019-08-20 11:30:00,56.65,56.67,56.56,56.62,154425.0,50.1374,50.1551,50.0577,50.1108,154425.0
2019-08-20 12:00:00,56.63,56.71,56.62,56.65,123020.0,50.1197,50.1905,50.1108,50.1374,123020.0
2019-08-20 12:30:00,56.65,56.66,56.59,56.65,115134.0,50.1374,50.1462,50.0843,50.1374,115134.0
2019-08-20 13:00:00,56.64,56.66,56.58,56.59,125368.0,50.1285,50.1462,50.0754,50.0843,125368.0
2019-08-20 13:30:00,56.59,56.59,56.44,56.51,182165.0,50.0843,50.0843,49.9515,50.0135,182165.0
2019-08-20 14:00:00,56.51,56.52,56.38,56.47,218971.0,50.0135,50.0223,49.8984,49.9781,218971.0
2019-08-20 14:30:00,56.47,56.51,56.39,56.45,150586.0,49.9781,50.0135,49.9073,49.9604,150586.0
2019-08-20 15:00:00,56.45,56.48,56.38,56.47,216221.0,49.9604,49.9869,49.8984,49.9781,216221.0
2019-08-20 15:30:00,56.47,56.52,56.36,56.4,980594.0,49.9781,50.0223,49.8807,49.9161,980594.0
2019-08-21 09:30:00,56.78,56.91,56.78,56.85,416302.0,50.2524,50.3675,50.2524,50.3144,416302.0
2019-08-21 10:00:00,56.84,56.91,56.81,56.87,276139.0,50.3055,50.3675,50.279,50.3321,276139.0
2019-08-21 10:30:00,56.87,56.91,56.67,56.67,170072.0,50.3321,50.3675,50.1551,50.1551,170072.0
2019-08-21 11:00:00,56.66,56.73,56.59,56.72,202285.0,50.1462,50.2082,50.0843,50.1993,202285.0
2019-08-21 11:30:00,56.71,56.85,56.69,56.83,320650.0,50.1905,50.3144,50.1728,50.2967,320650.0
2019-08-21 12:00:00,56.83,56.84,56.76,56.79,141139.0,50.2967,50.3055,50.2347,50.2613,141139.0
2019-08-21 12:30:00,56.79,56.86,56.77,56.82,76668.0,50.2613,50.3232,50.2436,50.2878,76668.0
2019-08-21 13:00:00,56.82,56.86,56.81,56.84,70154.0,50.2878,50.3232,50.279,50.3055,70154.0
2019-08-21 13:30:00,56.84,56.85,56.7,56.74,65266.0,50.3055,50.3144,50.1816,50.217,65266.0
2019-08-21 14:00:00,56.73,56.82,56.61,56.77,275745.0,50.2082,50.2878,50.102,50.2436,275745.0
2019-08-21 14:30:00,56.77,56.77,56.66,56.71,59454.0,50.2436,50.2436,50.1462,50.1905,59454.0
2019-08-21 15:00:00,56.71,56.78,56.7,56.74,144527.0,50.1905,50.2524,50.1816,50.217,144527.0
2019-08-21 15:30:00,56.74,56.79,56.67,56.68,448161.0,50.217,50.2613,50.1551,50.1639,448161.0
2019-08-22 09:30:00,56.8,57.06,56.77,56.85,341327.0,50.2701,50.5002,50.2436,50.3144,341327.0
2019-08-22 10:00:00,56.86,56.88,56.48,56.51,174650.0,50.3232,50.3409,49.9869,50.0135,174650.0
2019-08-22 10:30:00,56.51,56.51,56.17,56.2,327195.0,50.0135,50.0135,49.7126,49.7391,327195.0
2019-08-22 11:00:00,56.2,56.38,56.2,56.22,151452.0,49.7391,49.8984,49.7391,49.7568,151452.0
2019-08-22 11:30:00,56.23,56.34,56.22,56.26,118465.0,49.7657,49.863,49.7568,49.7922,118465.0
2019-08-22 12:00:00,56.26,56.39,56.26,56.36,92332.0,49.7922,49.9073,49.7922,49.8807,92332.0
2019-08-22 12:30:00,56.36,56.4,56.33,56.36,71791.0,49.8807,49.9161,49.8542,49.8807,71791.0
2019-08-22 13:00:00,56.35,56.38,56.34,56.37,52206.0,49.8719,49.8984,49.863,49.8896,52206.0
2019-08-22 13:30:00,56.37,56.41,56.36,56.37,63222.0,49.8896,49.925,49.8807,49.8896,63222.0
2019-08-22 14:00:00,56.38,56.41,56.32,56.34,80456.0,49.8984,49.925,49.8453,49.863,80456.0
2019-08-22 14:30:00,56.35,56.41,56.33,56.39,104664.0,49.8719,49.925,49.8542,49.9073,104664.0
2019-08-22 15:00:00,56.4,56.41,56.26,56.29,150965.0,49.9161,49.925,49.7922,49.8188,150965.0
2019-08-22 15:30:00,56.29,56.43,56.27,56.31,574534.0,49.8188,49.9427,49.8011,49.8365,574534.0
2019-08-23 09:30:00,56.06,56.14,55.75,55.96,793437.0,49.6152,49.686,49.3408,49.5267,793437.0
2019-08-23 10:00:00,55.95,56.14,55.81,56.07,1011397.0,49.5178,49.686,49.3939,49.624,1011397.0
2019-08-23 10:30:00,56.08,56.3,56.04,56.12,543577.0,49.6329,49.8276,49.5975,49.6683,543577.0
2019-08-23 11:00:00,56.12,56.14,55.38,55.47,1210725.0,49.6683,49.686,49.0134,49.093,1210725.0
2019-08-23 11:30:00,55.47,55.5,55.21,55.21,362540.0,49.093,49.1196,48.8629,48.8629,362540.0
2019-08-23 12:00:00,55.21,55.39,55.14,55.21,475780.0,48.8629,49.0222,48.801,48.8629,475780.0
2019-08-23 12:30:00,55.21,55.32,55.13,55.16,290107.0,48.8629,48.9603,48.7921,48.8187,290107.0
2019-08-23 13:00:00,55.15,55.27,55.04,55.09,311451.0,48.8098,48.916,48.7125,48.7567,311451.0
2019-08-23 13:30:00,55.09,55.3,55.04,55.24,260114.0,48.7567,48.9426,48.7125,48.8895,260114.0
2019-08-23 14:00:00,55.23,55.26,55.17,55.21,193959.0,48.8806,48.9072,48.8275,48.8629,193959.0
2019-08-23 14:30:00,55.22,55.25,55.05,55.16,268300.0,48.8718,48.8983,48.7213,48.8187,268300.0
2019-08-23 15:00:00,55.14,55.25,55.02,55.05,345225.0,48.801,48.8983,48.6948,48.7213,345225.0
2019-08-23 15:30:00,55.05,55.08,54.68,54.95,1841194.0,48.7213,48.7479,48.3938,48.6328,1841194.0
2019-08-26 09:30:00,55.4,55.48,55.07,55.19,719856.0,49.0311,49.1019,48.739,48.8452,719856.0
2019-08-26 10:00:00,55.19,55.21,54.94,55.06,391143.0,48.8452,48.8629,48.624,48.7302,391143.0
2019-08-26 10:30:00,55.06,55.14,55.02,55.08,359581.0,48.7302,48.801,48.6948,48.7479,359581.0
2019-08-26 11:00:00,55.07,55.25,55.06,55.2,558412.0,48.739,48.8983,48.7302,48.8541,558412.0
2019-08-26 11:30:00,55.2,55.24,55.13,55.2,181719.0,48.8541,48.8895,48.7921,48.8541,181719.0
2019-08-26 12:00:00,55.19,55.27,55.13,55.22,152037.0,48.8452,48.916,48.7921,48.8718,152037.0
2019-08-26 12:30:00,55.23,55.23,55.15,55.17,98387.0,48.8806,48.8806,48.8098,48.8275,98387.0
2019-08-26 13:00:00,55.16,55.21,55.12,55.17,133157.0,48.8187,48.8629,48.7833,48.8275,133157.0
2019-08-26 13:30:00,55.16,55.18,55.06,55.09,80931.0,48.8187,48.8364,48.7302,48.7567,80931.0
2019-08-26 14:00:00,55.09,55.1,54.94,54.97,162999.0,48.7567,48.7656,48.624,48.6505,162999.0
2019-08-26 14:30:00,54.97,55.03,54.92,54.96,235512.0,48.6505,48.7036,48.6063,48.6417,235512.0
2019-08-26 15:00:00,54.96,55.04,54.9,54.92,849455.0,48.6417,48.7125,48.5886,48.6063,849455.0
2019-08-26 15:30:00,54.92,55.12,54.87,55.12,1778843.0,48.6063,48.7833,48.562,48.7833,1778843.0
2019-08-27 09:30:00,55.34,55.68,55.34,55.54,800819.0,48.978,49.2789,48.978,49.155,800819.0
2019-08-27 10:00:00,55.54,55.65,55.47,55.47,286192.0,49.155,49.2523,49.093,49.093,286192.0
2019-08-27 10:30:00,55.47,55.54,55.32,55.33,339265.0,49.093,49.155,48.9603,48.9691,339265.0
2019-08-27 11:00:00,55.33,55.39,55.22,55.24,303040.0,48.9691,49.0222,48.8718,48.8895,303040.0
2019-08-27 11:30:00,55.24,55.32,55.19,55.2,210410.0,48.8895,48.9603,48.8452,48.8541,210410.0
2019-08-27 12:00:00,55.19,55.25,55.11,55.2,241919.0,48.8452,48.8983,48.7744,48.8541,241919.0
2019-08-27 12:30:00,55.2,55.23,55.04,55.05,227979.0,48.8541,48.8806,48.7125,48.7213,227979.0
2019-08-27 13:00:00,55.06,55.14,55.02,55.13,776790.0,48.7302,48.801,48.6948,48.7921,776790.0
2019-08-27 13:30:00,55.12,55.26,55.1,55.21,333328.0,48.7833,48.9072,48.7656,48.8629,333328.0
2019-08-27 14:00:00,55.21,55.24,55.13,55.18,120998.0,48.8629,48.8895,48.7921,48.8364,120998.0
2019-08-27 14:30:00,55.18,55.26,55.12,55.23,158709.0,48.8364,48.9072,48.7833,48.8806,158709.0
2019-08-27 15:00:00,55.24,55.27,55.14,55.16,282491.0,48.8895,48.916,48.801,48.8187,282491.0
2019-08-27 15:30:00,55.16,55.25,55.11,55.15,960251.0,48.8187,48.8983,48.7744,48.8098,960251.0
2019-08-28 09:30:00,54.99,55.18,54.83,55.18,709730.0,48.6682,48.8364,48.5266,48.8364,709730.0
2019-08-28 10:00:00,55.18,55.28,55.13,55.16,225328.0,48.8364,48.9249,48.7921,48.8187,225328.0
2019-08-28 10:30:00,55.17,55.37,55.17,55.35,227422.0,48.8275,49.0045,48.8275,48.9868,227422.0
2019-08-28 11:00:00,55.36,55.69,55.36,55.67,636413.0,48.9957,49.2877,48.9957,49.27,636413.0
2019-08-28 11:30:00,55.66,55.72,55.63,55.66,194608.0,49.2612,49.3143,49.2346,49.2612,194608.0
2019-08-28 12:00:00,55.66,55.69,55.62,55.63,90587.0,49.2612,49.2877,49.2258,49.2346,90587.0
2019-08-28 12:30:00,55.64,55.72,55.62,55.72,108665.0,49.2435,49.3143,49.2258,49.3143,108665.0
2019-08-28 13:00:00,55.72,55.72,55.56,55.59,117704.0,49.3143,49.3143,49.1727,49.1992,117704.0
2019-08-28 13:30:00,55.59,55.64,55.56,55.61,50904.0,49.1992,49.2435,49.1727,49.2169,50904.0
2019-08-28 14:00:00,55.62,55.68,55.59,55.66,101987.0,49.2258,49.2789,49.1992,49.2612,101987.0
2019-08-28 14:30:00,55.67,55.67,55.57,55.62,278711.0,49.27,49.27,49.1815,49.2258,278711.0
2019-08-28 15:00:00,55.61,55.62,55.55,55.55,181680.0,49.2169,49.2258,49.1638,49.1638,181680.0
2019-08-28 15:30:00,55.55,55.64,55.52,55.61,447282.0,49.1638,49.2435,49.1373,49.2169,447282.0
2019-08-29 09:30:00,56.29,56.54,56.29,56.46,695826.0,49.8188,50.04,49.8188,49.9692,695826.0
2019-08-29 10:00:00,56.47,56.56,56.43,56.54,295831.0,49.9781,50.0577,49.9427,50.04,295831.0
2019-08-29 10:30:00,56.54,56.55,56.23,56.37,478206.0,50.04,50.0489,49.7657,49.8896,478206.0
2019-08-29 11:00:00,56.37,56.42,56.29,56.41,103651.0,49.8896,49.9338,49.8188,49.925,103651.0
2019-08-29 11:30:00,56.41,56.49,56.39,56.4,107118.0,49.925,49.9958,49.9073,49.9161,107118.0
2019-08-29 12:00:00,56.41,56.45,56.35,56.38,119064.0,49.925,49.9604,49.8719,49.8984,119064.0
2019-08-29 12:30:00,56.37,56.38,56.31,56.31,155698.0,49.8896,49.8984,49.8365,49.8365,155698.0
2019-08-29 13:00:00,56.31,56.35,56.29,56.33,71063.0,49.8365,49.8719,49.8188,49.8542,71063.0
2019-08-29 13:30:00,56.33,56.39,56.31,56.38,74242.0,49.8542,49.9073,49.8365,49.8984,74242.0
2019-08-29 14:00:00,56.38,56.41,56.29,56.33,116624.0,49.8984,49.925,49.8188,49.8542,116624.0
2019-08-29 14:30:00,56.33,56.37,56.31,56.36,101728.0,49.8542,49.8896,49.8365,49.8807,101728.0
2019-08-29 15:00:00,56.35,56.35,56.2,56.23,285286.0,49.8719,49.8719,49.7391,49.7657,285286.0
2019-08-29 15:30:00,56.23,56.34,56.22,56.32,925383.0,49.7657,49.863,49.7568,49.8453,925383.0
2019-08-30 09:30:00,56.76,56.98,56.76,56.78,434748.0,50.2347,50.4294,50.2347,50.2524,434748.0
2019-08-30 10:00:00,56.78,56.95,56.77,56.89,242851.0,50.2524,50.4029,50.2436,50.3498,242851.0
2019-08-30 10:30:00,56.89,56.91,56.75,56.75,153546.0,50.3498,50.3675,50.2259,50.2259,153546.0
2019-08-30 11:00:00,56.75,56.77,56.5,56.57,304108.0,50.2259,50.2436,50.0046,50.0666,304108.0
2019-08-30 11:30:00,56.56,56.68,56.56,56.63,178415.0,50.0577,50.1639,50.0577,50.1197,178415.0
2019-08-30 12:00:00,56.63,56.72,56.6,56.7,162738.0,50.1197,50.1993,50.0931,50.1816,162738.0
2019-08-30 12:30:00,56.71,56.78,56.65,56.76,136194.0,50.1905,50.2524,50.1374,50.2347,136194.0
2019-08-30 13:00:00,56.75,56.77,56.7,56.72,92213.0,50.2259,50.2436,50.1816,50.1993,92213.0
2019-08-30 13:30:00,56.72,56.74,56.64,56.67,105987.0,50.1993,50.217,50.1285,50.1551,105987.0
2019-08-30 14:00:00,56.68,56.79,56.67,56.78,159773.0,50.1639,50.2613,50.1551,50.2524,159773.0
2019-08-30 14:30:00,56.78,56.81,56.64,56.68,187599.0,50.2524,50.279,50.1285,50.1639,187599.0
2019-08-30 15:00:00,56.68,56.71,56.58,56.66,1040216.0,50.1639,50.1905,50.0754,50.1462,1040216.0
2019-08-30 15:30:00,56.67,56.78,56.58,56.67,1328116.0,50.1551,50.2524,50.0754,50.1551,1328116.0
2019-09-03 09:30:00,56.25,56.37,55.99,56.29,852470.0,49.7834,49.8896,49.5532,49.8188,852470.0
2019-09-03 10:00:00,56.29,56.29,55.86,56.05,848892.0,49.8188,49.8188,49.4382,49.6063,848892.0
2019-09-03 10:30:00,56.04,56.29,55.97,56.24,367998.0,49.5975,49.8188,49.5355,49.7745,367998.0
2019-09-03 11:00:00,56.23,56.24,56.03,56.12,274689.0,49.7657,49.7745,49.5886,49.6683,274689.0
2019-09-03 11:30:00,56.13,56.25,56.09,56.21,407370.0,49.6772,49.7834,49.6418,49.748,407370.0
2019-09-03 12:00:00,56.21,56.27,56.19,56.23,178896.0,49.748,49.8011,49.7303,49.7657,178896.0
2019-09-03 12:30:00,56.23,56.28,56.14,56.19,99918.0,49.7657,49.8099,49.686,49.7303,99918.0
2019-09-03 13:00:00,56.19,56.24,56.15,56.17,106974.0,49.7303,49.7745,49.6949,49.7126,106974.0
2019-09-03 13:30:00,56.17,56.17,56.07,56.1,144697.0,49.7126,49.7126,49.624,49.6506,144697.0
2019-09-03 14:00:00,56.1,56.14,56.02,56.08,371912.0,49.6506,49.686,49.5798,49.6329,371912.0
2019-09-03 14:30:00,56.07,56.14,56.05,56.13,180228.0,49.624,49.686,49.6063,49.6772,180228.0
2019-09-03 15:00:00,56.14,56.22,56.1,56.19,342477.0,49.686,49.7568,49.6506,49.7303,342477.0
2019-09-03 15:30:00,56.19,56.3,56.16,56.27,880764.0,49.7303,49.8276,49.7037,49.8011,880764.0
2019-09-04 09:30:00,56.74,56.97,56.66,56.73,1247991.0,50.217,50.4206,50.1462,50.2082,1247991.0
2019-09-04 10:00:00,56.73,56.81,56.6,56.62,362279.0,50.2082,50.279,50.0931,50.1108,362279.0
2019-09-04 10:30:00,56.6,56.65,56.56,56.63,281110.0,50.0931,50.1374,50.0577,50.1197,281110.0
2019-09-04 11:00:00,56.63,56.67,56.58,56.65,232435.0,50.1197,50.1551,50.0754,50.1374,232435.0
2019-09-04 11:30:00,56.66,56.75,56.65,56.71,252159.0,50.1462,50.2259,50.1374,50.1905,252159.0
2019-09-04 12:00:00,56.71,56.73,56.63,56.72,502024.0,50.1905,50.2082,50.1197,50.1993,502024.0
2019-09-04 12:30:00,56.72,56.79,56.72,56.76,200672.0,50.1993,50.2613,50.1993,50.2347,200672.0
2019-09-04 13:00:00,56.76,56.78,56.71,56.77,167140.0,50.2347,50.2524,50.1905,50.2436,167140.0
2019-09-04 13:30:00,56.78,56.81,56.71,56.74,164552.0,50.2524,50.279,50.1905,50.217,164552.0
2019-09-04 14:00:00,56.73,56.79,56.69,56.77,190356.0,50.2082,50.2613,50.1728,50.2436,190356.0
2019-09-04 14:30:00,56.77,56.82,56.74,56.79,208564.0,50.2436,50.2878,50.217,50.2613,208564.0
2019-09-04 15:00:00,56.79,56.83,56.75,56.79,255880.0,50.2613,50.2967,50.2259,50.2613,255880.0
2019-09-04 15:30:00,56.79,56.88,56.78,56.88,1072088.0,50.2613,50.3409,50.2524,50.3409,1072088.0
2019-09-05 09:30:00,57.34,57.55,57.21,57.22,885639.0,50.748,50.9339,50.633,50.6418,885639.0
2019-09-05 10:00:00,57.22,57.47,57.22,57.28,533402.0,50.6418,50.8631,50.6418,50.6949,533402.0
2019-09-05 10:30:00,57.28,57.31,57.13,57.17,614413.0,50.6949,50.7215,50.5622,50.5976,614413.0
2019-09-05 11:00:00,57.17,57.23,57.09,57.13,260850.0,50.5976,50.6507,50.5268,50.5622,260850.0
2019-09-05 11:30:00,57.13,57.16,57.09,57.1,264135.0,50.5622,50.5887,50.5268,50.5356,264135.0
2019-09-05 12:00:00,57.09,57.15,57.02,57.05,241099.0,50.5268,50.5799,50.4648,50.4914,241099.0
2019-09-05 12:30:00,57.04,57.1,57.03,57.08,124922.0,50.4825,50.5356,50.4737,50.5179,124922.0
2019-09-05 13:00:00,57.08,57.17,57.05,57.16,190783.0,50.5179,50.5976,50.4914,50.5887,190783.0
2019-09-05 13:30:00,57.15,57.16,57.1,57.13,166234.0,50.5799,50.5887,50.5356,50.5622,166234.0
2019-09-05 14:00:00,57.13,57.14,57.04,57.08,253128.0,50.5622,50.571,50.4825,50.5179,253128.0
2019-09-05 14:30:00,57.08,57.17,57.05,57.17,212377.0,50.5179,50.5976,50.4914,50.5976,212377.0
2019-09-05 15:00:00,57.17,57.26,57.15,57.26,383289.0,50.5976,50.6772,50.5799,50.6772,383289.0
2019-09-05 15:30:00,57.25,57.28,56.97,57.0,1070568.0,50.6684,50.6949,50.4206,50.4471,1070568.0
2019-09-06 09:30:00,57.13,57.2,56.89,57.11,476465.0,50.5622,50.6241,50.3498,50.5445,476465.0
2019-09-06 10:00:00,57.12,57.2,57.09,57.17,321324.0,50.5533,50.6241,50.5268,50.5976,321324.0
2019-09-06 10:30:00,57.18,57.24,57.15,57.22,116319.0,50.6064,50.6595,50.5799,50.6418,116319.0
2019-09-06 11:00:00,57.22,57.27,57.18,57.24,265798.0,50.6418,50.6861,50.6064,50.6595,265798.0
2019-09-06 11:30:00,57.25,57.25,57.18,57.21,90889.0,50.6684,50.6684,50.6064,50.633,90889.0
2019-09-06 12:00:00,57.21,57.34,57.21,57.34,88361.0,50.633,50.748,50.633,50.748,88361.0
2019-09-06 12:30:00,57.35,57.39,57.28,57.34,109766.0,50.7569,50.7923,50.6949,50.748,109766.0
2019-09-06 13:00:00,57.33,57.37,57.28,57.32,105187.0,50.7392,50.7746,50.6949,50.7303,105187.0
2019-09-06 13:30:00,57.33,57.36,57.29,57.31,77572.0,50.7392,50.7657,50.7038,50.7215,77572.0
2019-09-06 14:00:00,57.31,57.33,57.27,57.3,299192.0,50.7215,50.7392,50.6861,50.7126,299192.0
2019-09-06 14:30:00,57.3,57.33,57.29,57.32,129164.0,50.7126,50.7392,50.7038,50.7303,129164.0
2019-09-06 15:00:00,57.32,57.35,57.29,57.35,200418.0,50.7303,50.7569,50.7038,50.7569,200418.0
2019-09-06 15:30:00,57.35,57.37,57.21,57.25,725340.0,50.7569,50.7746,50.633,50.6684,725340.0
2019-09-09 09:30:00,57.36,57.39,57.17,57.19,627808.0,50.7657,50.7923,50.5976,50.6153,627808.0
2019-09-09 10:00:00,57.19,57.32,57.14,57.27,281679.0,50.6153,50.7303,50.571,50.6861,281679.0
2019-09-09 10:30:00,57.27,57.27,57.15,57.18,203729.0,50.6861,50.6861,50.5799,50.6064,203729.0
2019-09-09 11:00:00,57.17,57.21,57.08,57.1,148751.0,50.5976,50.633,50.5179,50.5356,148751.0
2019-09-09 11:30:00,57.1,57.11,56.98,57.03,145885.0,50.5356,50.5445,50.4294,50.4737,145885.0
2019-09-09 12:00:00,57.03,57.08,56.96,56.97,205590.0,50.4737,50.5179,50.4117,50.4206,205590.0
2019-09-09 12:30:00,56.97,57.03,56.91,57.01,271659.0,50.4206,50.4737,50.3675,50.456,271659.0
2019-09-09 13:00:00,57.01,57.02,56.9,56.92,107740.0,50.456,50.4648,50.3586,50.3763,107740.0
2019-09-09 13:30:00,56.92,56.93,56.85,56.91,117465.0,50.3763,50.3852,50.3144,50.3675,117465.0
2019-09-09 14:00:00,56.91,56.94,56.83,56.87,122234.0,50.3675,50.394,50.2967,50.3321,122234.0
2019-09-09 14:30:00,56.86,56.93,56.86,56.87,144102.0,50.3232,50.3852,50.3232,50.3321,144102.0
2019-09-09 15:00:00,56.86,56.96,56.83,56.88,288090.0,50.3232,50.4117,50.2967,50.3409,288090.0
2019-09-09 15:30:00,56.88,57.0,56.86,56.96,1149716.0,50.3409,50.4471,50.3232,50.4117,1149716.0
2019-09-10 09:30:00,56.89,57.05,56.79,56.99,981257.0,50.3498,50.4914,50.2613,50.4383,981257.0
2019-09-10 10:00:00,56.99,57.08,56.92,57.06,565705.0,50.4383,50.5179,50.3763,50.5002,565705.0
2019-09-10 10:30:00,57.06,57.14,56.98,57.07,271271.0,50.5002,50.571,50.4294,50.5091,271271.0
2019-09-10 11:00:00,57.06,57.21,57.06,57.16,168860.0,50.5002,50.633,50.5002,50.5887,168860.0
2019-09-10 11:30:00,57.15,57.3,57.13,57.24,296093.0,50.5799,50.7126,50.5622,50.6595,296093.0
2019-09-10 12:00:00,57.24,57.28,57.12,57.23,351198.0,50.6595,50.6949,50.5533,50.6507,351198.0
2019-09-10 12:30:00,57.23,57.33,57.22,57.31,374435.0,50.6507,50.7392,50.6418,50.7215,374435.0
2019-09-10 13:00:00,57.32,57.35,57.26,57.28,273726.0,50.7303,50.7569,50.6772,50.6949,273726.0
2019-09-10 13:30:00,57.27,57.33,57.26,57.32,112269.0,50.6861,50.7392,50.6772,50.7303,112269.0
2019-09-10 14:00:00,57.32,57.33,57.21,57.25,136763.0,50.7303,50.7392,50.633,50.6684,136763.0
2019-09-10 14:30:00,57.25,57.34,57.25,57.33,128020.0,50.6684,50.748,50.6684,50.7392,128020.0
2019-09-10 15:00:00,57.33,57.4,57.31,57.4,231617.0,50.7392,50.8011,50.7215,50.8011,231617.0
2019-09-10 15:30:00,57.39,57.51,57.34,57.5,669022.0,50.7923,50.8985,50.748,50.8897,669022.0
2019-09-11 09:30:00,57.63,57.7,57.24,57.6,913681.0,51.0047,51.0667,50.6595,50.9782,913681.0
2019-09-11 10:00:00,57.61,57.69,57.49,57.69,665007.0,50.987,51.0578,50.8808,51.0578,665007.0
2019-09-11 10:30:00,57.69,57.8,57.65,57.79,415337.0,51.0578,51.1552,51.0224,51.1463,415337.0
2019-09-11 11:00:00,57.79,57.79,57.67,57.7,302562.0,51.1463,51.1463,51.0401,51.0667,302562.0
2019-09-11 11:30:00,57.7,57.79,57.61,57.71,381061.0,51.0667,51.1463,50.987,51.0755,381061.0
2019-09-11 12:00:00,57.71,57.8,57.7,57.79,203997.0,51.0755,51.1552,51.0667,51.1463,203997.0
2019-09-11 12:30:00,57.79,57.88,57.75,57.87,174032.0,51.1463,51.226,51.1109,51.2171,174032.0
2019-09-11 13:00:00,57.87,57.93,57.82,57.9,165016.0,51.2171,51.2702,51.1729,51.2437,165016.0
2019-09-11 13:30:00,57.9,57.92,57.83,57.84,243649.0,51.2437,51.2614,51.1817,51.1906,243649.0
2019-09-11 14:00:00,57.84,57.91,57.81,57.89,176187.0,51.1906,51.2525,51.164,51.2348,176187.0
2019-09-11 14:30:00,57.9,57.94,57.86,57.89,139511.0,51.2437,51.2791,51.2083,51.2348,139511.0
2019-09-11 15:00:00,57.88,58.0,57.88,57.98,223426.0,51.226,51.3322,51.226,51.3145,223426.0
2019-09-11 15:30:00,57.98,58.08,57.94,58.06,939399.0,51.3145,51.403,51.2791,51.3853,939399.0
2019-09-12 09:30:00,58.45,58.54,58.06,58.26,986462.0,51.7304,51.8101,51.3853,51.5623,986462.0
2019-09-12 10:00:00,58.27,58.68,58.16,58.62,3672560.0,51.5711,51.934,51.4738,51.8809,3672560.0
2019-09-12 10:30:00,58.62,58.64,58.28,58.29,989790.0,51.8809,51.8986,51.58,51.5888,989790.0
2019-09-12 11:00:00,58.28,58.52,58.27,58.46,409972.0,51.58,51.7924,51.5711,51.7393,409972.0
2019-09-12 11:30:00,58.47,58.6,58.46,58.55,244611.0,51.7481,51.8632,51.7393,51.8189,244611.0
2019-09-12 12:00:00,58.55,58.55,58.43,58.51,166859.0,51.8189,51.8189,51.7127,51.7835,166859.0
2019-09-12 12:30:00,58.51,58.58,58.48,58.57,135134.0,51.7835,51.8455,51.757,51.8366,135134.0
2019-09-12 13:00:00,58.58,58.65,58.54,58.57,195091.0,51.8455,51.9074,51.8101,51.8366,195091.0
2019-09-12 13:30:00,58.57,58.65,58.56,58.63,198647.0,51.8366,51.9074,51.8278,51.8897,198647.0
2019-09-12 14:00:00,58.64,58.7,58.59,58.68,152693.0,51.8986,51.9517,51.8543,51.934,152693.0
2019-09-12 14:30:00,58.68,58.74,58.62,58.63,238783.0,51.934,51.9871,51.8809,51.8897,238783.0
2019-09-12 15:00:00,58.63,58.64,58.57,58.58,172514.0,51.8897,51.8986,51.8366,51.8455,172514.0
2019-09-12 15:30:00,58.59,58.62,58.48,58.5,1294616.0,51.8543,51.8809,51.757,51.7747,1294616.0
2019-09-13 09:30:00,58.87,58.97,58.81,58.87,1009274.0,52.1022,52.1907,52.0491,52.1022,1009274.0
2019-09-13 10:00:00,58.87,59.04,58.83,59.0,538401.0,52.1022,52.2526,52.0668,52.2172,538401.0
2019-09-13 10:30:00,59.0,59.17,58.97,59.14,341460.0,52.2172,52.3677,52.1907,52.3411,341460.0
2019-09-13 11:00:00,59.14,59.27,59.13,59.23,228474.0,52.3411,52.4562,52.3323,52.4208,228474.0
2019-09-13 11:30:00,59.23,59.32,59.21,59.25,292141.0,52.4208,52.5004,52.4031,52.4385,292141.0
2019-09-13 12:00:00,59.24,59.32,59.22,59.25,132926.0,52.4296,52.5004,52.4119,52.4385,132926.0
2019-09-13 12:30:00,59.24,59.26,59.19,59.22,209563.0,52.4296,52.4473,52.3854,52.4119,209563.0
2019-09-13 13:00:00,59.22,59.26,59.2,59.24,107883.0,52.4119,52.4473,52.3942,52.4296,107883.0
2019-09-13 13:30:00,59.24,59.28,59.15,59.23,375335.0,52.4296,52.465,52.35,52.4208,375335.0
2019-09-13 14:00:00,59.24,59.31,59.22,59.24,196770.0,52.4296,52.4916,52.4119,52.4296,196770.0
2019-09-13 14:30:00,59.24,59.25,59.17,59.21,167218.0,52.4296,52.4385,52.3677,52.4031,167218.0
2019-09-13 15:00:00,59.21,59.23,59.12,59.23,214109.0,52.4031,52.4208,52.3234,52.4208,214109.0
2019-09-13 15:30:00,59.22,59.25,59.14,59.15,1019753.0,52.4119,52.4385,52.3411,52.35,1019753.0
2019-09-16 09:30:00,58.96,59.06,58.48,58.5,773878.0,52.1818,52.2703,51.757,51.7747,773878.0
2019-09-16 10:00:00,58.49,58.61,58.3,58.31,609932.0,51.7658,51.872,51.5977,51.6065,609932.0
2019-09-16 10:30:00,58.3,58.36,58.23,58.32,593785.0,51.5977,51.6508,51.5357,51.6154,593785.0
2019-09-16 11:00:00,58.32,58.49,58.29,58.38,155662.0,51.6154,51.7658,51.5888,51.6685,155662.0
2019-09-16 11:30:00,58.38,58.39,58.21,58.21,233834.0,51.6685,51.6773,51.518,51.518,233834.0
2019-09-16 12:00:00,58.21,58.26,58.18,58.22,99134.0,51.518,51.5623,51.4915,51.5269,99134.0
2019-09-16 12:30:00,58.23,58.28,58.2,58.23,269300.0,51.5357,51.58,51.5092,51.5357,269300.0
2019-09-16 13:00:00,58.23,58.29,58.22,58.26,112026.0,51.5357,51.5888,51.5269,51.5623,112026.0
2019-09-16 13:30:00,58.26,58.28,58.17,58.22,186538.0,51.5623,51.58,51.4826,51.5269,186538.0
2019-09-16 14:00:00,58.22,58.28,58.19,58.27,152381.0,51.5269,51.58,51.5003,51.5711,152381.0
2019-09-16 14:30:00,58.27,58.27,58.14,58.17,134701.0,51.5711,51.5711,51.4561,51.4826,134701.0
2019-09-16 15:00:00,58.17,58.24,58.12,58.13,254633.0,51.4826,51.5446,51.4384,51.4472,254633.0
2019-09-16 15:30:00,58.13,58.22,58.11,58.18,493212.0,51.4472,51.5269,51.4295,51.4915,493212.0
2019-09-17 09:30:00,58.14,58.43,57.96,58.38,790490.0,51.4561,51.7127,51.2968,51.6685,790490.0
2019-09-17 10:00:00,58.37,58.49,58.34,58.45,323113.0,51.6596,51.7658,51.6331,51.7304,323113.0
2019-09-17 10:30:00,58.46,58.64,58.46,58.63,453691.0,51.7393,51.8986,51.7393,51.8897,453691.0
2019-09-17 11:00:00,58.63,58.69,58.49,58.69,385745.0,51.8897,51.9428,51.7658,51.9428,385745.0
2019-09-17 11:30:00,58.68,58.69,58.59,58.6,189406.0,51.934,51.9428,51.8543,51.8632,189406.0
2019-09-17 12:00:00,58.6,58.62,58.53,58.54,120236.0,51.8632,51.8809,51.8012,51.8101,120236.0
2019-09-17 12:30:00,58.55,58.57,58.49,58.52,62097.0,51.8189,51.8366,51.7658,51.7924,62097.0
2019-09-17 13:00:00,58.52,58.65,58.49,58.61,45620.0,51.7924,51.9074,51.7658,51.872,45620.0
2019-09-17 13:30:00,58.61,58.72,58.61,58.69,160922.0,51.872,51.9694,51.872,51.9428,160922.0
2019-09-17 14:00:00,58.69,58.72,58.64,58.64,73168.0,51.9428,51.9694,51.8986,51.8986,73168.0
2019-09-17 14:30:00,58.65,58.75,58.61,58.73,131622.0,51.9074,51.9959,51.872,51.9782,131622.0
2019-09-17 15:00:00,58.73,58.76,58.7,58.75,250858.0,51.9782,52.0048,51.9517,51.9959,250858.0
2019-09-17 15:30:00,58.74,58.76,58.58,58.63,662133.0,51.9871,52.0048,51.8455,51.8897,662133.0
2019-09-18 09:30:00,58.66,58.68,58.36,58.54,574468.0,51.9163,51.934,51.6508,51.8101,574468.0
2019-09-18 10:00:00,58.54,58.76,58.52,58.76,249052.0,51.8101,52.0048,51.7924,52.0048,249052.0
2019-09-18 10:30:00,58.75,58.76,58.66,58.73,237366.0,51.9959,52.0048,51.9163,51.9782,237366.0
2019-09-18 11:00:00,58.73,58.73,58.64,58.69,164916.0,51.9782,51.9782,51.8986,51.9428,164916.0
2019-09-18 11:30:00,58.69,58.69,58.56,58.59,61115.0,51.9428,51.9428,51.8278,51.8543,61115.0
2019-09-18 12:00:00,58.6,58.63,58.6,58.6,35643.0,51.8632,51.8897,51.8632,51.8632,35643.0
2019-09-18 12:30:00,58.61,58.65,58.59,58.63,47905.0,51.872,51.9074,51.8543,51.8897,47905.0
2019-09-18 13:00:00,58.63,58.67,58.57,58.59,146635.0,51.8897,51.9251,51.8366,51.8543,146635.0
2019-09-18 13:30:00,58.59,58.71,58.58,58.67,115607.0,51.8543,51.9605,51.8455,51.9251,115607.0
2019-09-18 14:00:00,58.65,58.74,58.22,58.27,486061.0,51.9074,51.9871,51.5269,51.5711,486061.0
2019-09-18 14:30:00,58.28,58.36,58.14,58.29,376957.0,51.58,51.6508,51.4561,51.5888,376957.0
2019-09-18 15:00:00,58.29,58.38,58.27,58.36,166746.0,51.5888,51.6685,51.5711,51.6508,166746.0
2019-09-18 15:30:00,58.36,58.7,58.35,58.67,999992.0,51.6508,51.9517,51.6419,51.9251,999992.0
2019-09-19 09:30:00,58.81,59.06,58.66,58.79,569719.0,52.0491,52.2703,51.9163,52.0314,569719.0
2019-09-19 10:00:00,58.79,58.97,58.78,58.95,253597.0,52.0314,52.1907,52.0225,52.173,253597.0
2019-09-19 10:30:00,58.95,59.0,58.91,58.93,178497.0,52.173,52.2172,52.1376,52.1553,178497.0
2019-09-19 11:00:00,58.93,59.06,58.91,59.03,242671.0,52.1553,52.2703,52.1376,52.2438,242671.0
2019-09-19 11:30:00,59.03,59.11,59.02,59.09,102637.0,52.2438,52.3146,52.2349,52.2969,102637.0
2019-09-19 12:00:00,59.09,59.11,58.97,58.97,104050.0,52.2969,52.3146,52.1907,52.1907,104050.0
2019-09-19 12:30:00,58.97,59.07,58.96,59.07,105534.0,52.1907,52.2792,52.1818,52.2792,105534.0
2019-09-19 13:00:00,59.06,59.1,59.04,59.05,57560.0,52.2703,52.3057,52.2526,52.2615,57560.0
2019-09-19 13:30:00,59.04,59.05,58.95,58.99,154680.0,52.2526,52.2615,52.173,52.2084,154680.0
2019-09-19 14:00:00,58.99,59.03,58.96,58.97,83495.0,52.2084,52.2438,52.1818,52.1907,83495.0
2019-09-19 14:30:00,58.96,58.96,58.88,58.92,106655.0,52.1818,52.1818,52.111,52.1464,106655.0
2019-09-19 15:00:00,58.91,58.92,58.82,58.84,165132.0,52.1376,52.1464,52.0579,52.0756,165132.0
2019-09-19 15:30:00,58.83,58.83,58.68,58.75,849131.0,52.0668,52.0668,51.934,51.9959,849131.0
2019-09-20 09:30:00,58.69,58.8,58.54,58.54,416686.0,52.2049,52.3028,52.0715,52.0715,416686.0
2019-09-20 10:00:00,58.54,58.66,58.53,58.66,285593.0,52.0715,52.1782,52.0626,52.1782,285593.0
2019-09-20 10:30:00,58.66,58.69,58.58,58.61,206036.0,52.1782,52.2049,52.1071,52.1337,206036.0
2019-09-20 11:00:00,58.62,58.73,58.61,58.66,132101.0,52.1426,52.2405,52.1337,52.1782,132101.0
2019-09-20 11:30:00,58.66,58.67,58.52,58.58,98818.0,52.1782,52.1871,52.0537,52.1071,98818.0
2019-09-20 12:00:00,58.58,58.63,58.56,58.6,112483.0,52.1071,52.1515,52.0893,52.1249,112483.0
2019-09-20 12:30:00,58.6,58.6,58.54,58.58,68992.0,52.1249,52.1249,52.0715,52.1071,68992.0
2019-09-20 13:00:00,58.58,58.58,58.08,58.28,821146.0,52.1071,52.1071,51.6623,51.8402,821146.0
2019-09-20 13:30:00,58.28,58.36,58.22,58.31,435661.0,51.8402,51.9114,51.7868,51.8669,435661.0
2019-09-20 14:00:00,58.33,58.4,58.3,58.37,255378.0,51.8847,51.947,51.858,51.9203,255378.0
2019-09-20 14:30:00,58.37,58.45,58.36,58.41,86059.0,51.9203,51.9914,51.9114,51.9558,86059.0
2019-09-20 15:00:00,58.4,58.44,58.28,58.3,212976.0,51.947,51.9825,51.8402,51.858,212976.0
2019-09-20 15:30:00,58.3,58.52,58.21,58.35,1528525.0,51.858,52.0537,51.7779,51.9025,1528525.0
2019-09-23 09:30:00,57.94,58.37,57.93,58.27,702605.0,51.5378,51.9203,51.5289,51.8313,702605.0
2019-09-23 10:00:00,58.26,58.27,58.13,58.18,469163.0,51.8224,51.8313,51.7068,51.7513,469163.0
2019-09-23 10:30:00,58.19,58.22,58.12,58.18,146928.0,51.7602,51.7868,51.6979,51.7513,146928.0
2019-09-23 11:00:00,58.19,58.29,58.18,58.22,122975.0,51.7602,51.8491,51.7513,51.7868,122975.0
2019-09-23 11:30:00,58.22,58.28,58.2,58.25,108787.0,51.7868,51.8402,51.7691,51.8135,108787.0
2019-09-23 12:00:00,58.25,58.32,58.21,58.29,74075.0,51.8135,51.8758,51.7779,51.8491,74075.0
2019-09-23 12:30:00,58.29,58.32,58.21,58.24,120068.0,51.8491,51.8758,51.7779,51.8046,120068.0
2019-09-23 13:00:00,58.25,58.28,58.2,58.28,91375.0,51.8135,51.8402,51.7691,51.8402,91375.0
2019-09-23 13:30:00,58.27,58.29,58.23,58.29,64607.0,51.8313,51.8491,51.7957,51.8491,64607.0
2019-09-23 14:00:00,58.29,58.33,58.27,58.32,90033.0,51.8491,51.8847,51.8313,51.8758,90033.0
2019-09-23 14:30:00,58.31,58.31,58.26,58.28,64994.0,51.8669,51.8669,51.8224,51.8402,64994.0
2019-09-23 15:00:00,58.27,58.38,58.27,58.37,140464.0,51.8313,51.9292,51.8313,51.9203,140464.0
2019-09-23 15:30:00,58.37,58.37,58.21,58.22,540646.0,51.9203,51.9203,51.7779,51.7868,540646.0
2019-09-24 09:30:00,58.32,58.45,58.18,58.3,434338.0,51.8758,51.9914,51.7513,51.858,434338.0
2019-09-24 10:00:00,58.29,58.32,58.1,58.13,374318.0,51.8491,51.8758,51.6801,51.7068,374318.0
2019-09-24 10:30:00,58.13,58.28,58.13,58.19,247114.0,51.7068,51.8402,51.7068,51.7602,247114.0
2019-09-24 11:00:00,58.19,58.19,58.0,58.05,284468.0,51.7602,51.7602,51.5912,51.6356,284468.0
2019-09-24 11:30:00,58.05,58.09,57.96,58.01,173020.0,51.6356,51.6712,51.5556,51.6,173020.0
2019-09-24 12:00:00,58.01,58.07,57.79,57.85,328260.0,51.6,51.6534,51.4044,51.4577,328260.0
2019-09-24 12:30:00,57.84,57.84,57.65,57.67,393071.0,51.4488,51.4488,51.2798,51.2976,393071.0
2019-09-24 13:00:00,57.67,57.73,57.57,57.58,263914.0,51.2976,51.351,51.2087,51.2176,263914.0
2019-09-24 13:30:00,57.58,57.72,57.58,57.64,201824.0,51.2176,51.3421,51.2176,51.2709,201824.0
2019-09-24 14:00:00,57.64,57.85,57.52,57.77,720557.0,51.2709,51.4577,51.1642,51.3866,720557.0
2019-09-24 14:30:00,57.78,57.8,57.61,57.68,546227.0,51.3955,51.4132,51.2442,51.3065,546227.0
2019-09-24 15:00:00,57.67,57.73,57.57,57.6,217371.0,51.2976,51.351,51.2087,51.2353,217371.0
2019-09-24 15:30:00,57.59,57.75,57.54,57.69,1293156.0,51.2265,51.3688,51.182,51.3154,1293156.0
2019-09-25 09:30:00,57.7,57.82,57.51,57.54,642043.0,51.3243,51.431,51.1553,51.182,642043.0
2019-09-25 10:00:00,57.54,57.65,57.45,57.55,938405.0,51.182,51.2798,51.1019,51.1909,938405.0
2019-09-25 10:30:00,57.56,57.77,57.52,57.76,448024.0,51.1998,51.3866,51.1642,51.3777,448024.0
2019-09-25 11:00:00,57.77,57.84,57.74,57.77,320109.0,51.3866,51.4488,51.3599,51.3866,320109.0
2019-09-25 11:30:00,57.77,57.82,57.72,57.77,179131.0,51.3866,51.431,51.3421,51.3866,179131.0
2019-09-25 12:00:00,57.77,57.85,57.72,57.84,216914.0,51.3866,51.4577,51.3421,51.4488,216914.0
2019-09-25 12:30:00,57.83,57.9,57.79,57.85,145021.0,51.4399,51.5022,51.4044,51.4577,145021.0
2019-09-25 13:00:00,57.87,57.87,57.76,57.77,56383.0,51.4755,51.4755,51.3777,51.3866,56383.0
2019-09-25 13:30:00,57.78,57.87,57.76,57.87,54063.0,51.3955,51.4755,51.3777,51.4755,54063.0
2019-09-25 14:00:00,57.87,57.95,57.86,57.92,223158.0,51.4755,51.5467,51.4666,51.52,223158.0
2019-09-25 14:30:00,57.91,57.97,57.91,57.96,63649.0,51.5111,51.5645,51.5111,51.5556,63649.0
2019-09-25 15:00:00,57.96,58.03,57.93,58.01,144705.0,51.5556,51.6178,51.5289,51.6,144705.0
2019-09-25 15:30:00,58.01,58.11,57.98,58.0,525769.0,51.6,51.689,51.5734,51.5912,525769.0
2019-09-26 09:30:00,58.07,58.07,57.76,57.76,444105.0,51.6534,51.6534,51.3777,51.3777,444105.0
2019-09-26 10:00:00,57.77,57.86,57.69,57.78,372814.0,51.3866,51.4666,51.3154,51.3955,372814.0
2019-09-26 10:30:00,57.78,57.84,57.74,57.8,331661.0,51.3955,51.4488,51.3599,51.4132,331661.0
2019-09-26 11:00:00,57.81,57.81,57.65,57.72,251824.0,51.4221,51.4221,51.2798,51.3421,251824.0
2019-09-26 11:30:00,57.73,57.74,57.62,57.64,151655.0,51.351,51.3599,51.2531,51.2709,151655.0
2019-09-26 12:00:00,57.62,57.81,57.61,57.79,166251.0,51.2531,51.4221,51.2442,51.4044,166251.0
2019-09-26 12:30:00,57.79,57.83,57.71,57.78,272710.0,51.4044,51.4399,51.3332,51.3955,272710.0
2019-09-26 13:00:00,57.78,57.79,57.7,57.72,89324.0,51.3955,51.4044,51.3243,51.3421,89324.0
2019-09-26 13:30:00,57.72,57.85,57.71,57.84,104253.0,51.3421,51.4577,51.3332,51.4488,104253.0
2019-09-26 14:00:00,57.85,57.94,57.84,57.88,196655.0,51.4577,51.5378,51.4488,51.4844,196655.0
2019-09-26 14:30:00,57.89,57.96,57.89,57.92,69825.0,51.4933,51.5556,51.4933,51.52,69825.0
2019-09-26 15:00:00,57.92,58.07,57.91,58.03,262889.0,51.52,51.6534,51.5111,51.6178,262889.0
2019-09-26 15:30:00,58.04,58.1,57.86,57.89,793751.0,51.6267,51.6801,51.4666,51.4933,793751.0
2019-09-27 09:30:00,57.96,58.06,57.82,57.88,459825.0,51.5556,51.6445,51.431,51.4844,459825.0
2019-09-27 10:00:00,57.89,57.97,57.81,57.96,376534.0,51.4933,51.5645,51.4221,51.5556,376534.0
2019-09-27 10:30:00,57.97,58.18,57.93,58.18,160010.0,51.5645,51.7513,51.5289,51.7513,160010.0
2019-09-27 11:00:00,58.17,58.21,58.03,58.03,95646.0,51.7424,51.7779,51.6178,51.6178,95646.0
2019-09-27 11:30:00,58.03,58.11,57.61,57.93,967208.0,51.6178,51.689,51.2442,51.5289,967208.0
2019-09-27 12:00:00,57.93,57.94,57.76,57.85,230732.0,51.5289,51.5378,51.3777,51.4577,230732.0
2019-09-27 12:30:00,57.85,57.88,57.69,57.69,314541.0,51.4577,51.4844,51.3154,51.3154,314541.0
2019-09-27 13:00:00,57.69,57.79,57.66,57.76,189477.0,51.3154,51.4044,51.2887,51.3777,189477.0
2019-09-27 13:30:00,57.76,57.81,57.65,57.75,203031.0,51.3777,51.4221,51.2798,51.3688,203031.0
2019-09-27 14:00:00,57.75,57.75,57.57,57.6,198024.0,51.3688,51.3688,51.2087,51.2353,198024.0
2019-09-27 14:30:00,57.59,57.61,57.48,57.55,281162.0,51.2265,51.2442,51.1286,51.1909,281162.0
2019-09-27 15:00:00,57.55,57.65,57.48,57.59,290215.0,51.1909,51.2798,51.1286,51.2265,290215.0
2019-09-27 15:30:00,57.59,57.78,57.58,57.73,939763.0,51.2265,51.3955,51.2176,51.351,939763.0
2019-09-30 09:30:00,57.74,57.94,57.73,57.92,413117.0,51.3599,51.5378,51.351,51.52,413117.0
2019-09-30 10:00:00,57.92,57.93,57.83,57.88,202643.0,51.52,51.5289,51.4399,51.4844,202643.0
2019-09-30 10:30:00,57.88,58.09,57.87,58.07,173763.0,51.4844,51.6712,51.4755,51.6534,173763.0
2019-09-30 11:00:00,58.06,58.13,58.02,58.13,148473.0,51.6445,51.7068,51.6089,51.7068,148473.0
2019-09-30 11:30:00,58.13,58.16,58.08,58.15,164918.0,51.7068,51.7335,51.6623,51.7246,164918.0
2019-09-30 12:00:00,58.15,58.25,58.15,58.23,90796.0,51.7246,51.8135,51.7246,51.7957,90796.0
2019-09-30 12:30:00,58.23,58.23,58.14,58.15,108352.0,51.7957,51.7957,51.7157,51.7246,108352.0
2019-09-30 13:00:00,58.16,58.2,58.13,58.17,118566.0,51.7335,51.7691,51.7068,51.7424,118566.0
2019-09-30 13:30:00,58.18,58.21,58.14,58.15,98906.0,51.7513,51.7779,51.7157,51.7246,98906.0
2019-09-30 14:00:00,58.16,58.25,58.14,58.24,185378.0,51.7335,51.8135,51.7157,51.8046,185378.0
2019-09-30 14:30:00,58.24,58.28,58.21,58.27,117062.0,51.8046,51.8402,51.7779,51.8313,117062.0
2019-09-30 15:00:00,58.28,58.31,58.23,58.28,503764.0,51.8402,51.8669,51.7957,51.8402,503764.0
2019-09-30 15:30:00,58.27,58.27,58.16,58.17,1017841.0,51.8313,51.8313,51.7335,51.7424,1017841.0
2019-10-01 09:30:00,58.29,58.49,58.27,58.34,542227.0,51.8491,52.027,51.8313,51.8936,542227.0
2019-10-01 10:00:00,58.33,58.34,57.73,57.84,1261385.0,51.8847,51.8936,51.351,51.4488,1261385.0
2019-10-01 10:30:00,57.85,57.85,57.64,57.65,384646.0,51.4577,51.4577,51.2709,51.2798,384646.0
2019-10-01 11:00:00,57.64,57.66,57.51,57.63,457746.0,51.2709,51.2887,51.1553,51.262,457746.0
2019-10-01 11:30:00,57.63,57.66,57.37,57.4,304676.0,51.262,51.2887,51.0308,51.0574,304676.0
2019-10-01 12:00:00,57.4,57.4,57.16,57.25,532875.0,51.0574,51.0574,50.844,50.924,532875.0
2019-10-01 12:30:00,57.26,57.32,57.1,57.11,212946.0,50.9329,50.9863,50.7906,50.7995,212946.0
2019-10-01 13:00:00,57.09,57.11,56.95,56.96,189345.0,50.7817,50.7995,50.6572,50.6661,189345.0
2019-10-01 13:30:00,56.96,56.98,56.88,56.9,446429.0,50.6661,50.6839,50.5949,50.6127,446429.0
2019-10-01 14:00:00,56.9,56.98,56.82,56.94,192248.0,50.6127,50.6839,50.5415,50.6483,192248.0
2019-10-01 14:30:00,56.94,57.05,56.94,56.98,327025.0,50.6483,50.7461,50.6483,50.6839,327025.0
2019-10-01 15:00:00,56.98,57.0,56.87,56.99,381793.0,50.6839,50.7016,50.586,50.6928,381793.0
2019-10-01 15:30:00,56.99,56.99,56.83,56.84,860271.0,50.6928,50.6928,50.5504,50.5593,860271.0
2019-10-02 09:30:00,56.28,56.38,55.91,56.02,1090376.0,50.0612,50.1502,49.7321,49.8299,1090376.0
2019-10-02 10:00:00,56.01,56.16,55.89,56.01,969929.0,49.821,49.9545,49.7143,49.821,969929.0
2019-10-02 10:30:00,56.01,56.01,55.64,55.68,955212.0,49.821,49.821,49.4919,49.5275,955212.0
2019-10-02 11:00:00,55.67,55.77,55.62,55.63,339931.0,49.5186,49.6076,49.4741,49.483,339931.0
2019-10-02 11:30:00,55.63,55.68,55.47,55.65,570590.0,49.483,49.5275,49.3407,49.5008,570590.0
2019-10-02 12:00:00,55.65,55.65,55.49,55.53,323580.0,49.5008,49.5008,49.3585,49.3941,323580.0
2019-10-02 12:30:00,55.53,55.55,55.28,55.33,188214.0,49.3941,49.4119,49.1717,49.2162,188214.0
2019-10-02 13:00:00,55.32,55.57,55.28,55.55,328905.0,49.2073,49.4297,49.1717,49.4119,328905.0
2019-10-02 13:30:00,55.55,55.58,55.46,55.51,413285.0,49.4119,49.4386,49.3318,49.3763,413285.0
2019-10-02 14:00:00,55.5,55.72,55.45,55.65,761471.0,49.3674,49.5631,49.3229,49.5008,761471.0
2019-10-02 14:30:00,55.66,55.76,55.63,55.75,297160.0,49.5097,49.5987,49.483,49.5898,297160.0
2019-10-02 15:00:00,55.76,55.85,55.67,55.78,457926.0,49.5987,49.6787,49.5186,49.6165,457926.0
2019-10-02 15:30:00,55.77,55.91,55.74,55.79,2895536.0,49.6076,49.7321,49.5809,49.6253,2895536.0
2019-10-03 09:30:00,55.67,55.86,55.59,55.71,1075634.0,49.5186,49.6876,49.4474,49.5542,1075634.0
2019-10-03 10:00:00,55.71,55.71,55.1,55.56,1542598.0,49.5542,49.5542,49.0116,49.4208,1542598.0
2019-10-03 10:30:00,55.56,55.72,55.4,55.61,739952.0,49.4208,49.5631,49.2784,49.4652,739952.0
2019-10-03 11:00:00,55.61,55.91,55.55,55.7,1117013.0,49.4652,49.7321,49.4119,49.5453,1117013.0
2019-10-03 11:30:00,55.7,55.71,55.57,55.62,351976.0,49.5453,49.5542,49.4297,49.4741,351976.0
2019-10-03 12:00:00,55.63,55.74,55.57,55.71,275316.0,49.483,49.5809,49.4297,49.5542,275316.0
2019-10-03 12:30:00,55.7,55.83,55.69,55.8,414772.0,49.5453,49.6609,49.5364,49.6342,414772.0
2019-10-03 13:00:00,55.82,55.83,55.74,55.79,107278.0,49.652,49.6609,49.5809,49.6253,107278.0
2019-10-03 13:30:00,55.79,55.9,55.79,55.87,381545.0,49.6253,49.7232,49.6253,49.6965,381545.0
2019-10-03 14:00:00,55.86,55.95,55.82,55.95,207252.0,49.6876,49.7677,49.652,49.7677,207252.0
2019-10-03 14:30:00,55.94,55.95,55.81,55.83,199842.0,49.7588,49.7677,49.6431,49.6609,199842.0
2019-10-03 15:00:00,55.83,55.85,55.77,55.82,196291.0,49.6609,49.6787,49.6076,49.652,196291.0
2019-10-03 15:30:00,55.82,56.02,55.75,56.02,717990.0,49.652,49.8299,49.5898,49.8299,717990.0
2019-10-04 09:30:00,56.05,56.4,56.05,56.16,914505.0,49.8566,50.1679,49.8566,49.9545,914505.0
2019-10-04 10:00:00,56.15,56.24,56.07,56.09,580453.0,49.9456,50.0256,49.8744,49.8922,580453.0
2019-10-04 10:30:00,56.09,56.17,56.0,56.11,396343.0,49.8922,49.9634,49.8121,49.91,396343.0
2019-10-04 11:00:00,56.11,56.26,56.07,56.2,360795.0,49.91,50.0434,49.8744,49.99,360795.0
2019-10-04 11:30:00,56.21,56.36,56.2,56.33,169373.0,49.9989,50.1324,49.99,50.1057,169373.0
2019-10-04 12:00:00,56.34,56.4,56.31,56.37,154822.0,50.1146,50.1679,50.0879,50.1413,154822.0
2019-10-04 12:30:00,56.36,56.39,56.31,56.37,104502.0,50.1324,50.1591,50.0879,50.1413,104502.0
2019-10-04 13:00:00,56.37,56.41,56.34,56.41,206045.0,50.1413,50.1768,50.1146,50.1768,206045.0
2019-10-04 13:30:00,56.41,56.44,56.36,56.38,150983.0,50.1768,50.2035,50.1324,50.1502,150983.0
2019-10-04 14:00:00,56.38,56.43,56.33,56.38,199190.0,50.1502,50.1946,50.1057,50.1502,199190.0
2019-10-04 14:30:00,56.38,56.41,56.24,56.24,452950.0,50.1502,50.1768,50.0256,50.0256,452950.0
2019-10-04 15:00:00,56.24,56.26,56.12,56.13,538847.0,50.0256,50.0434,49.9189,49.9278,538847.0
2019-10-04 15:30:00,56.14,56.34,56.13,56.3,1079155.0,49.9367,50.1146,49.9278,50.079,1079155.0
2019-10-07 09:30:00,56.16,56.21,55.94,56.19,640517.0,49.9545,49.9989,49.7588,49.9812,640517.0
2019-10-07 10:00:00,56.2,56.3,56.14,56.28,236892.0,49.99,50.079,49.9367,50.0612,236892.0
2019-10-07 10:30:00,56.28,56.41,56.24,56.4,237968.0,50.0612,50.1768,50.0256,50.1679,237968.0
2019-10-07 11:00:00,56.4,56.53,56.37,56.5,422806.0,50.1679,50.2836,50.1413,50.2569,422806.0
2019-10-07 11:30:00,56.5,56.62,56.49,56.62,343909.0,50.2569,50.3636,50.248,50.3636,343909.0
2019-10-07 12:00:00,56.62,56.62,56.55,56.57,246928.0,50.3636,50.3636,50.3014,50.3192,246928.0
2019-10-07 12:30:00,56.56,56.57,56.52,56.54,122913.0,50.3103,50.3192,50.2747,50.2925,122913.0
2019-10-07 13:00:00,56.54,56.57,56.46,56.52,329890.0,50.2925,50.3192,50.2213,50.2747,329890.0
2019-10-07 13:30:00,56.51,56.69,56.5,56.68,574122.0,50.2658,50.4259,50.2569,50.417,574122.0
2019-10-07 14:00:00,56.68,56.68,56.48,56.51,254479.0,50.417,50.417,50.2391,50.2658,254479.0
2019-10-07 14:30:00,56.5,56.51,56.29,56.37,322366.0,50.2569,50.2658,50.0701,50.1413,322366.0
2019-10-07 15:00:00,56.37,56.43,56.32,56.37,297175.0,50.1413,50.1946,50.0968,50.1413,297175.0
2019-10-07 15:30:00,56.37,56.38,56.11,56.12,1301776.0,50.1413,50.1502,49.91,49.9189,1301776.0
2019-10-08 09:30:00,55.71,55.75,55.4,55.41,927060.0,49.5542,49.5898,49.2784,49.2873,927060.0
2019-10-08 10:00:00,55.41,55.49,55.3,55.39,544690.0,49.2873,49.3585,49.1895,49.2695,544690.0
2019-10-08 10:30:00,55.39,55.55,55.34,55.5,380409.0,49.2695,49.4119,49.2251,49.3674,380409.0
2019-10-08 11:00:00,55.51,55.52,55.26,55.3,254646.0,49.3763,49.3852,49.1539,49.1895,254646.0
2019-10-08 11:30:00,55.29,55.29,55.11,55.18,436483.0,49.1806,49.1806,49.0205,49.0828,436483.0
2019-10-08 12:00:00,55.18,55.29,55.14,55.28,149561.0,49.0828,49.1806,49.0472,49.1717,149561.0
2019-10-08 12:30:00,55.28,55.53,55.26,55.32,425237.0,49.1717,49.3941,49.1539,49.2073,425237.0
2019-10-08 13:00:00,55.32,55.46,55.28,55.43,171295.0,49.2073,49.3318,49.1717,49.3051,171295.0
2019-10-08 13:30:00,55.43,55.45,55.36,55.39,221095.0,49.3051,49.3229,49.2429,49.2695,221095.0
2019-10-08 14:00:00,55.39,55.42,55.34,55.41,145445.0,49.2695,49.2962,49.2251,49.2873,145445.0
2019-10-08 14:30:00,55.41,55.61,55.27,55.39,813540.0,49.2873,49.4652,49.1628,49.2695,813540.0
2019-10-08 15:00:00,55.39,55.54,55.3,55.45,648965.0,49.2695,49.403,49.1895,49.3229,648965.0
2019-10-08 15:30:00,55.43,55.53,55.13,55.14,1704241.0,49.3051,49.3941,49.0383,49.0472,1704241.0
2019-10-09 09:30:00,55.67,55.77,55.55,55.57,980245.0,49.5186,49.6076,49.4119,49.4297,980245.0
2019-10-09 10:00:00,55.57,55.67,55.55,55.6,349977.0,49.4297,49.5186,49.4119,49.4563,349977.0
2019-10-09 10:30:00,55.6,55.61,55.39,55.47,222376.0,49.4563,49.4652,49.2695,49.3407,222376.0
2019-10-09 11:00:00,55.48,55.5,55.36,55.42,269855.0,49.3496,49.3674,49.2429,49.2962,269855.0
2019-10-09 11:30:00,55.43,55.6,55.41,55.55,340137.0,49.3051,49.4563,49.2873,49.4119,340137.0
2019-10-09 12:00:00,55.56,55.65,55.55,55.62,298255.0,49.4208,49.5008,49.4119,49.4741,298255.0
2019-10-09 12:30:00,55.62,55.71,55.61,55.71,121954.0,49.4741,49.5542,49.4652,49.5542,121954.0
2019-10-09 13:00:00,55.71,55.82,55.63,55.66,300658.0,49.5542,49.652,49.483,49.5097,300658.0
2019-10-09 13:30:00,55.66,55.75,55.66,55.73,163485.0,49.5097,49.5898,49.5097,49.572,163485.0
2019-10-09 14:00:00,55.73,55.81,55.7,55.78,263237.0,49.572,49.6431,49.5453,49.6165,263237.0
2019-10-09 14:30:00,55.78,55.84,55.76,55.84,207997.0,49.6165,49.6698,49.5987,49.6698,207997.0
2019-10-09 15:00:00,55.83,55.9,55.82,55.88,165774.0,49.6609,49.7232,49.652,49.7054,165774.0
2019-10-09 15:30:00,55.88,55.95,55.69,55.74,2045419.0,49.7054,49.7677,49.5364,49.5809,2045419.0
2019-10-10 09:30:00,55.93,56.12,55.78,56.09,1385669.0,49.7499,49.9189,49.6165,49.8922,1385669.0
2019-10-10 10:00:00,56.07,56.25,56.03,56.17,448360.0,49.8744,50.0345,49.8388,49.9634,448360.0
2019-10-10 10:30:00,56.18,56.46,56.12,56.44,399159.0,49.9723,50.2213,49.9189,50.2035,399159.0
2019-10-10 11:00:00,56.45,56.53,56.4,56.44,275245.0,50.2124,50.2836,50.1679,50.2035,275245.0
2019-10-10 11:30:00,56.45,56.49,56.39,56.4,191931.0,50.2124,50.248,50.1591,50.1679,191931.0
2019-10-10 12:00:00,56.4,56.42,56.31,56.34,221545.0,50.1679,50.1857,50.0879,50.1146,221545.0
2019-10-10 12:30:00,56.33,56.35,56.25,56.33,276063.0,50.1057,50.1235,50.0345,50.1057,276063.0
2019-10-10 13:00:00,56.33,56.34,56.24,56.25,203165.0,50.1057,50.1146,50.0256,50.0345,203165.0
2019-10-10 13:30:00,56.24,56.35,56.15,56.32,179302.0,50.0256,50.1235,49.9456,50.0968,179302.0
2019-10-10 14:00:00,56.31,56.34,56.1,56.29,707322.0,50.0879,50.1146,49.9011,50.0701,707322.0
2019-10-10 14:30:00,56.29,56.33,56.18,56.23,143338.0,50.0701,50.1057,49.9723,50.0167,143338.0
2019-10-10 15:00:00,56.22,56.29,56.19,56.29,371710.0,50.0078,50.0701,49.9812,50.0701,371710.0
2019-10-10 15:30:00,56.29,56.36,56.21,56.27,1113351.0,50.0701,50.1324,49.9989,50.0523,1113351.0
2019-10-11 09:30:00,56.93,57.36,56.86,57.36,1873159.0,50.6394,51.0219,50.5771,51.0219,1873159.0
2019-10-11 10:00:00,57.36,57.6,57.36,57.59,392450.0,51.0219,51.2353,51.0219,51.2265,392450.0
2019-10-11 10:30:00,57.59,57.63,57.5,57.52,397935.0,51.2265,51.262,51.1464,51.1642,397935.0
2019-10-11 11:00:00,57.51,57.87,57.5,57.84,429662.0,51.1553,51.4755,51.1464,51.4488,429662.0
2019-10-11 11:30:00,57.84,57.88,57.57,57.68,745307.0,51.4488,51.4844,51.2087,51.3065,745307.0
2019-10-11 12:00:00,57.68,57.7,57.59,57.69,586695.0,51.3065,51.3243,51.2265,51.3154,586695.0
2019-10-11 12:30:00,57.69,57.73,57.47,57.68,516117.0,51.3154,51.351,51.1197,51.3065,516117.0
2019-10-11 13:00:00,57.68,57.73,57.54,57.62,518583.0,51.3065,51.351,51.182,51.2531,518583.0
2019-10-11 13:30:00,57.63,57.74,57.57,57.73,256013.0,51.262,51.3599,51.2087,51.351,256013.0
2019-10-11 14:00:00,57.73,57.74,57.59,57.66,162976.0,51.351,51.3599,51.2265,51.2887,162976.0
2019-10-11 14:30:00,57.66,57.74,57.65,57.69,137864.0,51.2887,51.3599,51.2798,51.3154,137864.0
2019-10-11 15:00:00,57.69,57.73,57.65,57.68,147773.0,51.3154,51.351,51.2798,51.3065,147773.0
2019-10-11 15:30:00,57.69,57.73,57.3,57.34,2171816.0,51.3154,51.351,50.9685,51.0041,2171816.0
2019-10-14 09:30:00,57.15,57.2,56.98,57.15,391570.0,50.8351,50.8795,50.6839,50.8351,391570.0
2019-10-14 10:00:00,57.14,57.29,57.12,57.16,236700.0,50.8262,50.9596,50.8084,50.844,236700.0
2019-10-14 10:30:00,57.16,57.27,57.14,57.27,98571.0,50.844,50.9418,50.8262,50.9418,98571.0
2019-10-14 11:00:00,57.28,57.3,57.15,57.17,132487.0,50.9507,50.9685,50.8351,50.8529,132487.0
2019-10-14 11:30:00,57.17,57.3,57.16,57.21,96675.0,50.8529,50.9685,50.844,50.8884,96675.0
2019-10-14 12:00:00,57.22,57.27,57.16,57.19,118862.0,50.8973,50.9418,50.844,50.8707,118862.0
2019-10-14 12:30:00,57.18,57.21,57.13,57.16,91125.0,50.8618,50.8884,50.8173,50.844,91125.0
2019-10-14 13:00:00,57.15,57.17,57.08,57.11,306102.0,50.8351,50.8529,50.7728,50.7995,306102.0
2019-10-14 13:30:00,57.1,57.14,57.07,57.14,104263.0,50.7906,50.8262,50.7639,50.8262,104263.0
2019-10-14 14:00:00,57.14,57.18,57.12,57.14,189046.0,50.8262,50.8618,50.8084,50.8262,189046.0
2019-10-14 14:30:00,57.14,57.15,57.03,57.05,136267.0,50.8262,50.8351,50.7283,50.7461,136267.0
2019-10-14 15:00:00,57.04,57.06,56.99,57.02,206574.0,50.7372,50.755,50.6928,50.7194,206574.0
2019-10-14 15:30:00,57.02,57.03,56.91,56.93,1040456.0,50.7194,50.7283,50.6216,50.6394,1040456.0
2019-10-15 09:30:00,57.23,57.29,57.04,57.08,919779.0,50.9062,50.9596,50.7372,50.7728,919779.0
2019-10-15 10:00:00,57.08,57.39,57.04,57.33,302917.0,50.7728,51.0486,50.7372,50.9952,302917.0
2019-10-15 10:30:00,57.34,57.61,57.33,57.57,527664.0,51.0041,51.2442,50.9952,51.2087,527664.0
2019-10-15 11:00:00,57.58,57.62,57.51,57.59,333134.0,51.2176,51.2531,51.1553,51.2265,333134.0
2019-10-15 11:30:00,57.59,57.59,57.43,57.48,373408.0,51.2265,51.2265,51.0841,51.1286,373408.0
2019-10-15 12:00:00,57.48,57.52,57.45,57.46,151905.0,51.1286,51.1642,51.1019,51.1108,151905.0
2019-10-15 12:30:00,57.46,57.61,57.46,57.6,89382.0,51.1108,51.2442,51.1108,51.2353,89382.0
2019-10-15 13:00:00,57.6,57.61,57.53,57.55,73787.0,51.2353,51.2442,51.1731,51.1909,73787.0
2019-10-15 13:30:00,57.56,57.61,57.54,57.59,160333.0,51.1998,51.2442,51.182,51.2265,160333.0
2019-10-15 14:00:00,57.59,57.59,57.48,57.5,143760.0,51.2265,51.2265,51.1286,51.1464,143760.0
2019-10-15 14:30:00,57.5,57.51,57.41,57.44,178627.0,51.1464,51.1553,51.0663,51.093,178627.0
2019-10-15 15:00:00,57.43,57.44,57.38,57.43,184858.0,51.0841,51.093,51.0397,51.0841,184858.0
2019-10-15 15:30:00,57.43,57.44,57.28,57.31,852522.0,51.0841,51.093,50.9507,50.9774,852522.0
2019-10-16 09:30:00,57.35,57.54,57.31,57.42,561473.0,51.013,51.182,50.9774,51.0752,561473.0
2019-10-16 10:00:00,57.41,57.76,57.35,57.74,344326.0,51.0663,51.3777,51.013,51.3599,344326.0
2019-10-16 10:30:00,57.74,57.88,57.7,57.87,184414.0,51.3599,51.4844,51.3243,51.4755,184414.0
2019-10-16 11:00:00,57.87,57.87,57.76,57.81,228288.0,51.4755,51.4755,51.3777,51.4221,228288.0
2019-10-16 11:30:00,57.82,57.82,57.74,57.75,141619.0,51.431,51.431,51.3599,51.3688,141619.0
2019-10-16 12:00:00,57.75,57.77,57.68,57.7,209494.0,51.3688,51.3866,51.3065,51.3243,209494.0
2019-10-16 12:30:00,57.71,57.72,57.63,57.64,153364.0,51.3332,51.3421,51.262,51.2709,153364.0
2019-10-16 13:00:00,57.64,57.64,57.47,57.5,406984.0,51.2709,51.2709,51.1197,51.1464,406984.0
2019-10-16 13:30:00,57.5,57.52,57.43,57.44,204081.0,51.1464,51.1642,51.0841,51.093,204081.0
2019-10-16 14:00:00,57.44,57.53,57.43,57.48,169422.0,51.093,51.1731,51.0841,51.1286,169422.0
2019-10-16 14:30:00,57.48,57.58,57.48,57.52,120860.0,51.1286,51.2176,51.1286,51.1642,120860.0
2019-10-16 15:00:00,57.52,57.53,57.42,57.44,288678.0,51.1642,51.1731,51.0752,51.093,288678.0
2019-10-16 15:30:00,57.44,57.5,57.41,57.47,488730.0,51.093,51.1464,51.0663,51.1197,488730.0
2019-10-17 09:30:00,57.74,58.0,57.68,57.98,396078.0,51.3599,51.5912,51.3065,51.5734,396078.0
2019-10-17 10:00:00,57.99,58.05,57.94,58.0,228968.0,51.5823,51.6356,51.5378,51.5912,228968.0
2019-10-17 10:30:00,58.0,58.02,57.75,57.79,271504.0,51.5912,51.6089,51.3688,51.4044,271504.0
2019-10-17 11:00:00,57.79,57.82,57.69,57.79,204108.0,51.4044,51.431,51.3154,51.4044,204108.0
2019-10-17 11:30:00,57.79,57.79,57.62,57.64,175029.0,51.4044,51.4044,51.2531,51.2709,175029.0
2019-10-17 12:00:00,57.65,57.65,57.51,57.58,202349.0,51.2798,51.2798,51.1553,51.2176,202349.0
2019-10-17 12:30:00,57.57,57.67,57.57,57.66,155205.0,51.2087,51.2976,51.2087,51.2887,155205.0
2019-10-17 13:00:00,57.66,57.69,57.63,57.67,172934.0,51.2887,51.3154,51.262,51.2976,172934.0
2019-10-17 13:30:00,57.68,57.7,57.61,57.62,110169.0,51.3065,51.3243,51.2442,51.2531,110169.0
2019-10-17 14:00:00,57.62,57.63,57.54,57.59,158060.0,51.2531,51.262,51.182,51.2265,158060.0
2019-10-17 14:30:00,57.59,57.69,57.56,57.67,114749.0,51.2265,51.3154,51.1998,51.2976,114749.0
2019-10-17 15:00:00,57.67,57.68,57.58,57.59,89036.0,51.2976,51.3065,51.2176,51.2265,89036.0
2019-10-17 15:30:00,57.59,57.63,57.53,57.59,467979.0,51.2265,51.262,51.1731,51.2265,467979.0
2019-10-18 09:30:00,57.46,57.76,57.46,57.69,377425.0,51.1108,51.3777,51.1108,51.3154,377425.0
2019-10-18 10:00:00,57.7,57.7,57.46,57.49,214957.0,51.3243,51.3243,51.1108,51.1375,214957.0
2019-10-18 10:30:00,57.5,57.5,57.3,57.46,323596.0,51.1464,51.1464,50.9685,51.1108,323596.0
2019-10-18 11:00:00,57.46,57.57,57.44,57.54,135275.0,51.1108,51.2087,51.093,51.182,135275.0
2019-10-18 11:30:00,57.55,57.56,57.47,57.47,233042.0,51.1909,51.1998,51.1197,51.1197,233042.0
2019-10-18 12:00:00,57.45,57.54,57.28,57.38,243469.0,51.1019,51.182,50.9507,51.0397,243469.0
2019-10-18 12:30:00,57.37,57.52,57.36,57.51,79482.0,51.0308,51.1642,51.0219,51.1553,79482.0
2019-10-18 13:00:00,57.51,57.67,57.51,57.64,61130.0,51.1553,51.2976,51.1553,51.2709,61130.0
2019-10-18 13:30:00,57.65,57.71,57.63,57.69,73728.0,51.2798,51.3332,51.262,51.3154,73728.0
2019-10-18 14:00:00,57.69,57.72,57.64,57.7,73741.0,51.3154,51.3421,51.2709,51.3243,73741.0
2019-10-18 14:30:00,57.7,57.7,57.61,57.63,103842.0,51.3243,51.3243,51.2442,51.262,103842.0
2019-10-18 15:00:00,57.64,57.66,57.58,57.58,137022.0,51.2709,51.2887,51.2176,51.2176,137022.0
2019-10-18 15:30:00,57.58,57.64,57.51,57.51,669704.0,51.2176,51.2709,51.1553,51.1553,669704.0
2019-10-21 09:30:00,57.77,57.95,57.69,57.71,418620.0,51.3866,51.5467,51.3154,51.3332,418620.0
2019-10-21 10:00:00,57.72,57.72,57.54,57.62,359533.0,51.3421,51.3421,51.182,51.2531,359533.0
2019-10-21 10:30:00,57.63,57.65,57.54,57.63,161050.0,51.262,51.2798,51.182,51.262,161050.0
2019-10-21 11:00:00,57.65,57.65,57.49,57.51,181620.0,51.2798,51.2798,51.1375,51.1553,181620.0
2019-10-21 11:30:00,57.51,57.52,57.45,57.5,88492.0,51.1553,51.1642,51.1019,51.1464,88492.0
2019-10-21 12:00:00,57.5,57.58,57.42,57.58,84499.0,51.1464,51.2176,51.0752,51.2176,84499.0
2019-10-21 12:30:00,57.58,57.59,57.52,57.53,100225.0,51.2176,51.2265,51.1642,51.1731,100225.0
2019-10-21 13:00:00,57.54,57.54,57.47,57.48,101498.0,51.182,51.182,51.1197,51.1286,101498.0
2019-10-21 13:30:00,57.48,57.49,57.44,57.46,70210.0,51.1286,51.1375,51.093,51.1108,70210.0
2019-10-21 14:00:00,57.46,57.52,57.45,57.47,84160.0,51.1108,51.1642,51.1019,51.1197,84160.0
2019-10-21 14:30:00,57.48,57.51,57.44,57.47,76821.0,51.1286,51.1553,51.093,51.1197,76821.0
2019-10-21 15:00:00,57.48,57.49,57.4,57.44,130535.0,51.1286,51.1375,51.0574,51.093,130535.0
2019-10-21 15:30:00,57.44,57.45,57.32,57.33,480737.0,51.093,51.1019,50.9863,50.9952,480737.0
2019-10-22 09:30:00,57.29,57.37,56.93,57.05,973697.0,50.9596,51.0308,50.6394,50.7461,973697.0
2019-10-22 10:00:00,57.05,57.08,56.84,57.0,267674.0,50.7461,50.7728,50.5593,50.7016,267674.0
2019-10-22 10:30:00,57.0,57.08,56.89,57.05,193739.0,50.7016,50.7728,50.6038,50.7461,193739.0
2019-10-22 11:00:00,57.04,57.3,57.04,57.29,220900.0,50.7372,50.9685,50.7372,50.9596,220900.0
2019-10-22 11:30:00,57.29,57.36,57.25,57.32,134231.0,50.9596,51.0219,50.924,50.9863,134231.0
2019-10-22 12:00:00,57.32,57.42,57.32,57.42,114348.0,50.9863,51.0752,50.9863,51.0752,114348.0
2019-10-22 12:30:00,57.42,57.48,57.35,57.36,77546.0,51.0752,51.1286,51.013,51.0219,77546.0
2019-10-22 13:00:00,57.36,57.38,57.33,57.36,71884.0,51.0219,51.0397,50.9952,51.0219,71884.0
2019-10-22 13:30:00,57.36,57.4,57.29,57.39,241337.0,51.0219,51.0574,50.9596,51.0486,241337.0
2019-10-22 14:00:00,57.38,57.46,57.36,57.4,187172.0,51.0397,51.1108,51.0219,51.0574,187172.0
2019-10-22 14:30:00,57.41,57.41,57.19,57.2,339816.0,51.0663,51.0663,50.8707,50.8795,339816.0
2019-10-22 15:00:00,57.21,57.32,57.14,57.32,301364.0,50.8884,50.9863,50.8262,50.9863,301364.0
2019-10-22 15:30:00,57.31,57.35,57.08,57.1,618614.0,50.9774,51.013,50.7728,50.7906,618614.0
2019-10-23 09:30:00,57.3,57.53,57.24,57.47,721632.0,50.9685,51.1731,50.9151,51.1197,721632.0
2019-10-23 10:00:00,57.47,57.55,57.41,57.42,312247.0,51.1197,51.1909,51.0663,51.0752,312247.0
2019-10-23 10:30:00,57.43,57.5,57.37,57.42,345048.0,51.0841,51.1464,51.0308,51.0752,345048.0
2019-10-23 11:00:00,57.41,57.51,57.41,57.45,325736.0,51.0663,51.1553,51.0663,51.1019,325736.0
2019-10-23 11:30:00,57.45,57.59,57.41,57.57,172125.0,51.1019,51.2265,51.0663,51.2087,172125.0
2019-10-23 12:00:00,57.57,57.7,57.55,57.65,93456.0,51.2087,51.3243,51.1909,51.2798,93456.0
2019-10-23 12:30:00,57.64,57.69,57.6,57.6,132853.0,51.2709,51.3154,51.2353,51.2353,132853.0
2019-10-23 13:00:00,57.59,57.61,57.49,57.52,110787.0,51.2265,51.2442,51.1375,51.1642,110787.0
2019-10-23 13:30:00,57.53,57.55,57.48,57.48,89660.0,51.1731,51.1909,51.1286,51.1286,89660.0
2019-10-23 14:00:00,57.48,57.52,57.47,57.49,98219.0,51.1286,51.1642,51.1197,51.1375,98219.0
2019-10-23 14:30:00,57.49,57.51,57.32,57.34,107634.0,51.1375,51.1553,50.9863,51.0041,107634.0
2019-10-23 15:00:00,57.34,57.45,57.33,57.44,222087.0,51.0041,51.1019,50.9952,51.093,222087.0
2019-10-23 15:30:00,57.44,57.51,57.43,57.47,882610.0,51.093,51.1553,51.0841,51.1197,882610.0
2019-10-24 09:30:00,57.67,57.99,57.65,57.74,770427.0,51.2976,51.5823,51.2798,51.3599,770427.0
2019-10-24 10:00:00,57.74,57.76,57.52,57.58,321433.0,51.3599,51.3777,51.1642,51.2176,321433.0
2019-10-24 10:30:00,57.58,57.65,57.49,57.53,214914.0,51.2176,51.2798,51.1375,51.1731,214914.0
2019-10-24 11:00:00,57.52,57.57,57.46,57.55,189939.0,51.1642,51.2087,51.1108,51.1909,189939.0
2019-10-24 11:30:00,57.55,57.59,57.46,57.55,286444.0,51.1909,51.2265,51.1108,51.1909,286444.0
2019-10-24 12:00:00,57.55,57.61,57.32,57.4,576596.0,51.1909,51.2442,50.9863,51.0574,576596.0
2019-10-24 12:30:00,57.4,57.43,57.32,57.37,567426.0,51.0574,51.0841,50.9863,51.0308,567426.0
2019-10-24 13:00:00,57.38,57.47,57.37,57.47,164221.0,51.0397,51.1197,51.0308,51.1197,164221.0
2019-10-24 13:30:00,57.47,57.5,57.42,57.44,103609.0,51.1197,51.1464,51.0752,51.093,103609.0
2019-10-24 14:00:00,57.44,57.51,57.42,57.5,94864.0,51.093,51.1553,51.0752,51.1464,94864.0
2019-10-24 14:30:00,57.49,57.64,57.48,57.6,161844.0,51.1375,51.2709,51.1286,51.2353,161844.0
2019-10-24 15:00:00,57.6,57.64,57.57,57.63,146326.0,51.2353,51.2709,51.2087,51.262,146326.0
2019-10-24 15:30:00,57.63,57.69,57.61,57.64,672006.0,51.262,51.3154,51.2442,51.2709,672006.0
2019-10-25 09:30:00,57.64,57.9,57.58,57.86,574806.0,51.2709,51.5022,51.2176,51.4666,574806.0
2019-10-25 10:00:00,57.85,58.18,57.84,58.11,511719.0,51.4577,51.7513,51.4488,51.689,511719.0
2019-10-25 10:30:00,58.12,58.23,58.01,58.21,290724.0,51.6979,51.7957,51.6,51.7779,290724.0
2019-10-25 11:00:00,58.21,58.4,58.2,58.39,247087.0,51.7779,51.947,51.7691,51.9381,247087.0
2019-10-25 11:30:00,58.39,58.4,58.31,58.31,246969.0,51.9381,51.947,51.8669,51.8669,246969.0
2019-10-25 12:00:00,58.32,58.33,58.19,58.29,162470.0,51.8758,51.8847,51.7602,51.8491,162470.0
2019-10-25 12:30:00,58.29,58.31,58.17,58.17,104139.0,51.8491,51.8669,51.7424,51.7424,104139.0
2019-10-25 13:00:00,58.18,58.27,58.18,58.26,71179.0,51.7513,51.8313,51.7513,51.8224,71179.0
2019-10-25 13:30:00,58.27,58.33,58.25,58.27,120028.0,51.8313,51.8847,51.8135,51.8313,120028.0
2019-10-25 14:00:00,58.27,58.27,58.16,58.2,222815.0,51.8313,51.8313,51.7335,51.7691,222815.0
2019-10-25 14:30:00,58.19,58.33,58.13,58.32,150241.0,51.7602,51.8847,51.7068,51.8758,150241.0
2019-10-25 15:00:00,58.31,58.38,58.29,58.36,187582.0,51.8669,51.9292,51.8491,51.9114,187582.0
2019-10-25 15:30:00,58.36,58.37,58.23,58.25,815981.0,51.9114,51.9203,51.7957,51.8135,815981.0
2019-10-28 09:30:00,58.49,58.74,58.45,58.66,430744.0,52.027,52.2494,51.9914,52.1782,430744.0
2019-10-28 10:00:00,58.66,58.67,58.49,58.53,347155.0,52.1782,52.1871,52.027,52.0626,347155.0
2019-10-28 10:30:00,58.53,58.56,58.43,58.44,184089.0,52.0626,52.0893,51.9736,51.9825,184089.0
2019-10-28 11:00:00,58.43,58.44,58.27,58.28,140764.0,51.9736,51.9825,51.8313,51.8402,140764.0
2019-10-28 11:30:00,58.29,58.38,58.25,58.34,220557.0,51.8491,51.9292,51.8135,51.8936,220557.0
2019-10-28 12:00:00,58.34,58.44,58.29,58.36,109015.0,51.8936,51.9825,51.8491,51.9114,109015.0
2019-10-28 12:30:00,58.36,58.39,58.31,58.37,82879.0,51.9114,51.9381,51.8669,51.9203,82879.0
2019-10-28 13:00:00,58.37,58.45,58.36,58.44,86982.0,51.9203,51.9914,51.9114,51.9825,86982.0
2019-10-28 13:30:00,58.44,58.48,58.41,58.46,121015.0,51.9825,52.0181,51.9558,52.0003,121015.0
2019-10-28 14:00:00,58.46,58.57,58.45,58.56,94708.0,52.0003,52.0982,51.9914,52.0893,94708.0
2019-10-28 14:30:00,58.57,58.58,58.48,58.48,130185.0,52.0982,52.1071,52.0181,52.0181,130185.0
2019-10-28 15:00:00,58.49,58.51,58.47,58.48,259615.0,52.027,52.0448,52.0092,52.0181,259615.0
2019-10-28 15:30:00,58.48,58.5,58.39,58.42,660697.0,52.0181,52.0359,51.9381,51.9647,660697.0
2019-10-29 09:30:00,58.18,58.44,58.04,58.36,521891.0,51.7513,51.9825,51.6267,51.9114,521891.0
2019-10-29 10:00:00,58.35,58.53,58.34,58.51,225241.0,51.9025,52.0626,51.8936,52.0448,225241.0
2019-10-29 10:30:00,58.52,58.84,58.5,58.84,275488.0,52.0537,52.3383,52.0359,52.3383,275488.0
2019-10-29 11:00:00,58.85,58.87,58.74,58.79,148824.0,52.3472,52.365,52.2494,52.2939,148824.0
2019-10-29 11:30:00,58.79,58.88,58.69,58.72,162233.0,52.2939,52.3739,52.2049,52.2316,162233.0
2019-10-29 12:00:00,58.71,58.89,58.65,58.89,215807.0,52.2227,52.3828,52.1693,52.3828,215807.0
2019-10-29 12:30:00,58.89,59.05,58.88,59.02,107848.0,52.3828,52.5251,52.3739,52.4984,107848.0
2019-10-29 13:00:00,59.02,59.07,58.99,59.01,140043.0,52.4984,52.5429,52.4718,52.4895,140043.0
2019-10-29 13:30:00,59.01,59.02,58.92,59.0,271747.0,52.4895,52.4984,52.4095,52.4807,271747.0
2019-10-29 14:00:00,59.0,59.0,58.83,58.86,79630.0,52.4807,52.4807,52.3294,52.3561,79630.0
2019-10-29 14:30:00,58.86,58.9,58.79,58.8,150671.0,52.3561,52.3917,52.2939,52.3028,150671.0
2019-10-29 15:00:00,58.8,58.82,58.78,58.82,188483.0,52.3028,52.3205,52.285,52.3205,188483.0
2019-10-29 15:30:00,58.81,58.85,58.76,58.81,656497.0,52.3116,52.3472,52.2672,52.3116,656497.0
2019-10-30 09:30:00,58.62,58.73,58.36,58.5,446341.0,52.1426,52.2405,51.9114,52.0359,446341.0
2019-10-30 10:00:00,58.49,58.53,58.34,58.52,672974.0,52.027,52.0626,51.8936,52.0537,672974.0
2019-10-30 10:30:00,58.52,58.53,58.36,58.46,169451.0,52.0537,52.0626,51.9114,52.0003,169451.0
2019-10-30 11:00:00,58.46,58.51,58.39,58.4,106365.0,52.0003,52.0448,51.9381,51.947,106365.0
2019-10-30 11:30:00,58.4,58.49,58.35,58.49,91245.0,51.947,52.027,51.9025,52.027,91245.0
2019-10-30 12:00:00,58.49,58.58,58.49,58.57,134126.0,52.027,52.1071,52.027,52.0982,134126.0
2019-10-30 12:30:00,58.58,58.64,58.57,58.58,77238.0,52.1071,52.1604,52.0982,52.1071,77238.0
2019-10-30 13:00:00,58.57,58.61,58.56,58.57,69695.0,52.0982,52.1337,52.0893,52.0982,69695.0
2019-10-30 13:30:00,58.56,58.61,58.43,58.44,177933.0,52.0893,52.1337,51.9736,51.9825,177933.0
2019-10-30 14:00:00,58.43,58.61,58.37,58.57,291259.0,51.9736,52.1337,51.9203,52.0982,291259.0
2019-10-30 14:30:00,58.57,58.71,58.42,58.71,238699.0,52.0982,52.2227,51.9647,52.2227,238699.0
2019-10-30 15:00:00,58.71,58.94,58.7,58.88,539153.0,52.2227,52.4273,52.2138,52.3739,539153.0
2019-10-30 15:30:00,58.87,58.9,58.77,58.84,1695174.0,52.365,52.3917,52.2761,52.3383,1695174.0
2019-10-31 09:30:00,58.78,58.9,58.61,58.63,476378.0,52.285,52.3917,52.1337,52.1515,476378.0
2019-10-31 10:00:00,58.61,58.64,58.16,58.19,328396.0,52.1337,52.1604,51.7335,51.7602,328396.0
2019-10-31 10:30:00,58.19,58.38,58.06,58.38,231584.0,51.7602,51.9292,51.6445,51.9292,231584.0
2019-10-31 11:00:00,58.37,58.39,58.16,58.19,188799.0,51.9203,51.9381,51.7335,51.7602,188799.0
2019-10-31 11:30:00,58.2,58.26,58.15,58.22,189437.0,51.7691,51.8224,51.7246,51.7868,189437.0
2019-10-31 12:00:00,58.21,58.21,58.1,58.2,204223.0,51.7779,51.7779,51.6801,51.7691,204223.0
2019-10-31 12:30:00,58.19,58.21,58.05,58.07,139245.0,51.7602,51.7779,51.6356,51.6534,139245.0
2019-10-31 13:00:00,58.08,58.15,58.05,58.1,156622.0,51.6623,51.7246,51.6356,51.6801,156622.0
2019-10-31 13:30:00,58.1,58.12,58.02,58.02,115428.0,51.6801,51.6979,51.6089,51.6089,115428.0
2019-10-31 14:00:00,58.02,58.05,57.97,58.0,127869.0,51.6089,51.6356,51.5645,51.5912,127869.0
2019-10-31 14:30:00,58.02,58.02,57.87,57.92,266552.0,51.6089,51.6089,51.4755,51.52,266552.0
2019-10-31 15:00:00,57.92,58.05,57.91,57.97,161765.0,51.52,51.6356,51.5111,51.5645,161765.0
2019-10-31 15:30:00,57.97,58.19,57.96,58.17,2438195.0,51.5645,51.7602,51.5556,51.7424,2438195.0
2019-11-01 09:30:00,58.49,58.84,58.43,58.81,656491.0,52.027,52.3383,51.9736,52.3116,656491.0
2019-11-01 10:00:00,58.81,58.92,58.71,58.8,346171.0,52.3116,52.4095,52.2227,52.3028,346171.0
2019-11-01 10:30:00,58.8,58.88,58.8,58.87,197415.0,52.3028,52.3739,52.3028,52.365,197415.0
2019-11-01 11:00:00,58.87,58.88,58.77,58.85,165753.0,52.365,52.3739,52.2761,52.3472,165753.0
2019-11-01 11:30:00,58.86,58.98,58.86,58.94,146266.0,52.3561,52.4629,52.3561,52.4273,146266.0
2019-11-01 12:00:00,58.94,58.98,58.85,58.92,169734.0,52.4273,52.4629,52.3472,52.4095,169734.0
2019-11-01 12:30:00,58.92,58.92,58.86,58.87,100063.0,52.4095,52.4095,52.3561,52.365,100063.0
2019-11-01 13:00:00,58.86,58.93,58.81,58.93,129470.0,52.3561,52.4184,52.3116,52.4184,129470.0
2019-11-01 13:30:00,58.93,58.96,58.86,58.87,194022.0,52.4184,52.4451,52.3561,52.365,194022.0
2019-11-01 14:00:00,58.88,59.0,58.86,58.96,82567.0,52.3739,52.4807,52.3561,52.4451,82567.0
2019-11-01 14:30:00,58.96,59.0,58.85,58.9,110107.0,52.4451,52.4807,52.3472,52.3917,110107.0
2019-11-01 15:00:00,58.9,58.98,58.86,58.91,266339.0,52.3917,52.4629,52.3561,52.4006,266339.0
2019-11-01 15:30:00,58.92,59.01,58.86,59.0,1024747.0,52.4095,52.4895,52.3561,52.4807,1024747.0
2019-11-04 09:30:00,59.45,59.59,59.19,59.27,530957.0,52.8809,53.0055,52.6497,52.7208,530957.0
2019-11-04 10:00:00,59.29,59.3,59.15,59.29,158728.0,52.7386,52.7475,52.6141,52.7386,158728.0
2019-11-04 10:30:00,59.3,59.48,59.28,59.48,183033.0,52.7475,52.9076,52.7297,52.9076,183033.0
2019-11-04 11:00:00,59.48,59.54,59.42,59.49,277198.0,52.9076,52.961,52.8542,52.9165,277198.0
2019-11-04 11:30:00,59.49,59.52,59.45,59.46,87877.0,52.9165,52.9432,52.8809,52.8898,87877.0
2019-11-04 12:00:00,59.46,59.5,59.42,59.43,74645.0,52.8898,52.9254,52.8542,52.8631,74645.0
2019-11-04 12:30:00,59.43,59.49,59.38,59.48,66255.0,52.8631,52.9165,52.8187,52.9076,66255.0
2019-11-04 13:00:00,59.48,59.5,59.45,59.48,66714.0,52.9076,52.9254,52.8809,52.9076,66714.0
2019-11-04 13:30:00,59.48,59.5,59.44,59.49,161915.0,52.9076,52.9254,52.872,52.9165,161915.0
2019-11-04 14:00:00,59.49,59.5,59.42,59.44,108600.0,52.9165,52.9254,52.8542,52.872,108600.0
2019-11-04 14:30:00,59.43,59.48,59.41,59.47,113128.0,52.8631,52.9076,52.8453,52.8987,113128.0
2019-11-04 15:00:00,59.47,59.48,59.38,59.39,297352.0,52.8987,52.9076,52.8187,52.8276,297352.0
2019-11-04 15:30:00,59.39,59.52,59.37,59.46,551288.0,52.8276,52.9432,52.8098,52.8898,551288.0
2019-11-05 09:30:00,59.45,59.9,59.39,59.79,574333.0,52.8809,53.2812,52.8276,53.1834,574333.0
2019-11-05 10:00:00,59.79,59.9,59.56,59.58,416501.0,53.1834,53.2812,52.9788,52.9966,416501.0
2019-11-05 10:30:00,59.59,59.62,59.5,59.58,331183.0,53.0055,53.0321,52.9254,52.9966,331183.0
2019-11-05 11:00:00,59.59,59.63,59.47,59.49,247140.0,53.0055,53.041,52.8987,52.9165,247140.0
2019-11-05 11:30:00,59.51,59.61,59.45,59.51,142844.0,52.9343,53.0232,52.8809,52.9343,142844.0
2019-11-05 12:00:00,59.5,59.53,59.37,59.37,151840.0,52.9254,52.9521,52.8098,52.8098,151840.0
2019-11-05 12:30:00,59.36,59.57,59.33,59.55,186597.0,52.8009,52.9877,52.7742,52.9699,186597.0
2019-11-05 13:00:00,59.55,59.66,59.53,59.58,201960.0,52.9699,53.0677,52.9521,52.9966,201960.0
2019-11-05 13:30:00,59.57,59.6,59.47,59.5,219284.0,52.9877,53.0144,52.8987,52.9254,219284.0
2019-11-05 14:00:00,59.5,59.6,59.49,59.53,87348.0,52.9254,53.0144,52.9165,52.9521,87348.0
2019-11-05 14:30:00,59.52,59.55,59.48,59.52,110274.0,52.9432,52.9699,52.9076,52.9432,110274.0
2019-11-05 15:00:00,59.51,59.55,59.47,59.53,144794.0,52.9343,52.9699,52.8987,52.9521,144794.0
2019-11-05 15:30:00,59.53,59.66,59.52,59.6,534916.0,52.9521,53.0677,52.9432,53.0144,534916.0
2019-11-06 09:30:00,59.52,59.56,59.31,59.51,407288.0,52.9432,52.9788,52.7564,52.9343,407288.0
2019-11-06 10:00:00,59.51,59.67,59.51,59.59,210586.0,52.9343,53.0766,52.9343,53.0055,210586.0
2019-11-06 10:30:00,59.59,59.59,59.52,59.59,149774.0,53.0055,53.0055,52.9432,53.0055,149774.0
2019-11-06 11:00:00,59.6,59.69,59.55,59.59,211731.0,53.0144,53.0944,52.9699,53.0055,211731.0
2019-11-06 11:30:00,59.59,59.68,59.41,59.47,487173.0,53.0055,53.0855,52.8453,52.8987,487173.0
2019-11-06 12:00:00,59.48,59.53,59.45,59.45,230137.0,52.9076,52.9521,52.8809,52.8809,230137.0
2019-11-06 12:30:00,59.45,59.49,59.39,59.42,88197.0,52.8809,52.9165,52.8276,52.8542,88197.0
2019-11-06 13:00:00,59.43,59.44,59.34,59.43,93390.0,52.8631,52.872,52.7831,52.8631,93390.0
2019-11-06 13:30:00,59.42,59.6,59.41,59.57,138014.0,52.8542,53.0144,52.8453,52.9877,138014.0
2019-11-06 14:00:00,59.57,59.6,59.51,59.55,217960.0,52.9877,53.0144,52.9343,52.9699,217960.0
2019-11-06 14:30:00,59.56,59.63,59.54,59.59,246485.0,52.9788,53.041,52.961,53.0055,246485.0
2019-11-06 15:00:00,59.6,59.61,59.51,59.52,154091.0,53.0144,53.0232,52.9343,52.9432,154091.0
2019-11-06 15:30:00,59.52,59.56,59.46,59.54,443297.0,52.9432,52.9788,52.8898,52.961,443297.0
2019-11-07 09:30:00,59.86,59.93,59.7,59.79,490124.0,53.2456,53.3079,53.1033,53.1834,490124.0
2019-11-07 10:00:00,59.8,59.84,59.7,59.73,282435.0,53.1923,53.2278,53.1033,53.13,282435.0
2019-11-07 10:30:00,59.73,59.86,59.72,59.8,248279.0,53.13,53.2456,53.1211,53.1923,248279.0
2019-11-07 11:00:00,59.8,59.83,59.76,59.8,292290.0,53.1923,53.2189,53.1567,53.1923,292290.0
2019-11-07 11:30:00,59.8,59.89,59.74,59.88,237448.0,53.1923,53.2723,53.1389,53.2634,237448.0
2019-11-07 12:00:00,59.89,59.94,59.82,59.93,166167.0,53.2723,53.3168,53.21,53.3079,166167.0
2019-11-07 12:30:00,59.94,59.99,59.85,59.86,129109.0,53.3168,53.3613,53.2367,53.2456,129109.0
2019-11-07 13:00:00,59.86,59.88,59.79,59.83,84073.0,53.2456,53.2634,53.1834,53.2189,84073.0
2019-11-07 13:30:00,59.82,59.86,59.77,59.85,67966.0,53.21,53.2456,53.1656,53.2367,67966.0
2019-11-07 14:00:00,59.85,59.96,59.85,59.91,132404.0,53.2367,53.3346,53.2367,53.2901,132404.0
2019-11-07 14:30:00,59.91,59.91,59.72,59.85,355390.0,53.2901,53.2901,53.1211,53.2367,355390.0
2019-11-07 15:00:00,59.85,59.91,59.82,59.9,121228.0,53.2367,53.2901,53.21,53.2812,121228.0
2019-11-07 15:30:00,59.9,59.96,59.85,59.94,1073586.0,53.2812,53.3346,53.2367,53.3168,1073586.0
2019-11-08 09:30:00,59.8,60.11,59.77,59.81,685392.0,53.1923,53.468,53.1656,53.2011,685392.0
2019-11-08 10:00:00,59.81,60.18,59.75,60.11,319062.0,53.2011,53.5303,53.1478,53.468,319062.0
2019-11-08 10:30:00,60.12,60.15,60.03,60.05,107157.0,53.4769,53.5036,53.3968,53.4146,107157.0
2019-11-08 11:00:00,60.05,60.08,59.91,59.93,117658.0,53.4146,53.4413,53.2901,53.3079,117658.0
2019-11-08 11:30:00,59.92,60.03,59.91,60.03,83850.0,53.299,53.3968,53.2901,53.3968,83850.0
2019-11-08 12:00:00,60.03,60.03,59.91,59.97,97780.0,53.3968,53.3968,53.2901,53.3435,97780.0
2019-11-08 12:30:00,59.97,60.0,59.95,59.98,86388.0,53.3435,53.3702,53.3257,53.3524,86388.0
2019-11-08 13:00:00,59.98,60.0,59.95,59.96,115804.0,53.3524,53.3702,53.3257,53.3346,115804.0
2019-11-08 13:30:00,59.97,60.0,59.95,59.97,79383.0,53.3435,53.3702,53.3257,53.3435,79383.0
2019-11-08 14:00:00,59.97,60.0,59.95,59.98,108420.0,53.3435,53.3702,53.3257,53.3524,108420.0
2019-11-08 14:30:00,59.98,60.06,59.97,60.02,121642.0,53.3524,53.4235,53.3435,53.3879,121642.0
2019-11-08 15:00:00,60.01,60.06,60.01,60.04,113181.0,53.3791,53.4235,53.3791,53.4057,113181.0
2019-11-08 15:30:00,60.04,60.17,60.03,60.17,499178.0,53.4057,53.5214,53.3968,53.5214,499178.0
2019-11-11 09:30:00,59.85,59.92,59.74,59.9,367287.0,53.2367,53.299,53.1389,53.2812,367287.0
2019-11-11 10:00:00,59.9,59.96,59.89,59.92,123258.0,53.2812,53.3346,53.2723,53.299,123258.0
2019-11-11 10:30:00,59.94,59.95,59.79,59.9,174734.0,53.3168,53.3257,53.1834,53.2812,174734.0
2019-11-11 11:00:00,59.91,59.97,59.88,59.9,76125.0,53.2901,53.3435,53.2634,53.2812,76125.0
2019-11-11 11:30:00,59.9,60.12,59.89,60.1,140973.0,53.2812,53.4769,53.2723,53.4591,140973.0
2019-11-11 12:00:00,60.11,60.11,60.0,60.06,126507.0,53.468,53.468,53.3702,53.4235,126507.0
2019-11-11 12:30:00,60.05,60.09,59.96,60.02,97200.0,53.4146,53.4502,53.3346,53.3879,97200.0
2019-11-11 13:00:00,60.01,60.06,60.0,60.05,133073.0,53.3791,53.4235,53.3702,53.4146,133073.0
2019-11-11 13:30:00,60.05,60.13,60.04,60.1,150198.0,53.4146,53.4858,53.4057,53.4591,150198.0
2019-11-11 14:00:00,60.09,60.12,60.06,60.08,143859.0,53.4502,53.4769,53.4235,53.4413,143859.0
2019-11-11 14:30:00,60.09,60.15,60.05,60.12,184626.0,53.4502,53.5036,53.4146,53.4769,184626.0
2019-11-11 15:00:00,60.13,60.15,60.05,60.08,1095866.0,53.4858,53.5036,53.4146,53.4413,1095866.0
2019-11-11 15:30:00,60.08,60.1,60.02,60.09,734727.0,53.4413,53.4591,53.3879,53.4502,734727.0
2019-11-12 09:30:00,60.27,60.5,60.26,60.48,376497.0,53.6103,53.8149,53.6014,53.7971,376497.0
2019-11-12 10:00:00,60.48,60.6,60.43,60.58,428614.0,53.7971,53.9039,53.7526,53.8861,428614.0
2019-11-12 10:30:00,60.57,60.58,60.45,60.46,194674.0,53.8772,53.8861,53.7704,53.7793,194674.0
2019-11-12 11:00:00,60.46,60.54,60.42,60.46,656463.0,53.7793,53.8505,53.7437,53.7793,656463.0
2019-11-12 11:30:00,60.46,60.47,60.28,60.3,318803.0,53.7793,53.7882,53.6192,53.637,318803.0
2019-11-12 12:00:00,60.31,60.33,60.25,60.3,202839.0,53.6459,53.6637,53.5925,53.637,202839.0
2019-11-12 12:30:00,60.3,60.31,60.2,60.29,343746.0,53.637,53.6459,53.5481,53.6281,343746.0
2019-11-12 13:00:00,60.29,60.37,60.28,60.29,134039.0,53.6281,53.6993,53.6192,53.6281,134039.0
2019-11-12 13:30:00,60.29,60.32,60.22,60.29,147567.0,53.6281,53.6548,53.5658,53.6281,147567.0
2019-11-12 14:00:00,60.28,60.37,60.13,60.14,219745.0,53.6192,53.6993,53.4858,53.4947,219745.0
2019-11-12 14:30:00,60.13,60.2,60.08,60.11,146730.0,53.4858,53.5481,53.4413,53.468,146730.0
2019-11-12 15:00:00,60.11,60.19,60.1,60.18,306315.0,53.468,53.5392,53.4591,53.5303,306315.0
2019-11-12 15:30:00,60.17,60.38,60.17,60.37,843907.0,53.5214,53.7082,53.5214,53.6993,843907.0
2019-11-13 09:30:00,60.14,60.22,59.97,60.09,395336.0,53.4947,53.5658,53.3435,53.4502,395336.0
2019-11-13 10:00:00,60.09,60.25,60.04,60.18,296942.0,53.4502,53.5925,53.4057,53.5303,296942.0
2019-11-13 10:30:00,60.18,60.31,60.11,60.23,259636.0,53.5303,53.6459,53.468,53.5747,259636.0
2019-11-13 11:00:00,60.23,60.26,60.14,60.25,138981.0,53.5747,53.6014,53.4947,53.5925,138981.0
2019-11-13 11:30:00,60.25,60.36,60.23,60.26,180764.0,53.5925,53.6904,53.5747,53.6014,180764.0
2019-11-13 12:00:00,60.25,60.29,60.16,60.17,129076.0,53.5925,53.6281,53.5125,53.5214,129076.0
2019-11-13 12:30:00,60.18,60.24,60.15,60.18,112229.0,53.5303,53.5836,53.5036,53.5303,112229.0
2019-11-13 13:00:00,60.18,60.2,60.11,60.12,119019.0,53.5303,53.5481,53.468,53.4769,119019.0
2019-11-13 13:30:00,60.12,60.2,59.97,60.02,384334.0,53.4769,53.5481,53.3435,53.3879,384334.0
2019-11-13 14:00:00,60.02,60.05,59.92,59.95,292858.0,53.3879,53.4146,53.299,53.3257,292858.0
2019-11-13 14:30:00,59.95,60.04,59.95,60.02,123924.0,53.3257,53.4057,53.3257,53.3879,123924.0
2019-11-13 15:00:00,60.02,60.11,60.0,60.09,204224.0,53.3879,53.468,53.3702,53.4502,204224.0
2019-11-13 15:30:00,60.09,60.11,60.02,60.07,580385.0,53.4502,53.468,53.3879,53.4324,580385.0
2019-11-14 09:30:00,59.9,60.17,59.87,60.16,409296.0,53.2812,53.5214,53.2545,53.5125,409296.0
2019-11-14 10:00:00,60.17,60.4,60.14,60.28,292820.0,53.5214,53.726,53.4947,53.6192,292820.0
2019-11-14 10:30:00,60.29,60.31,60.16,60.17,153242.0,53.6281,53.6459,53.5125,53.5214,153242.0
2019-11-14 11:00:00,60.17,60.45,60.15,60.39,114630.0,53.5214,53.7704,53.5036,53.7171,114630.0
2019-11-14 11:30:00,60.39,60.39,60.15,60.26,170211.0,53.7171,53.7171,53.5036,53.6014,170211.0
2019-11-14 12:00:00,60.26,60.27,60.21,60.23,257227.0,53.6014,53.6103,53.557,53.5747,257227.0
2019-11-14 12:30:00,60.23,60.29,60.22,60.26,222308.0,53.5747,53.6281,53.5658,53.6014,222308.0
2019-11-14 13:00:00,60.26,60.3,60.25,60.28,84975.0,53.6014,53.637,53.5925,53.6192,84975.0
2019-11-14 13:30:00,60.28,60.32,60.12,60.22,260403.0,53.6192,53.6548,53.4769,53.5658,260403.0
2019-11-14 14:00:00,60.21,60.33,60.18,60.28,101615.0,53.557,53.6637,53.5303,53.6192,101615.0
2019-11-14 14:30:00,60.28,60.36,60.24,60.35,141405.0,53.6192,53.6904,53.5836,53.6815,141405.0
2019-11-14 15:00:00,60.35,60.42,60.34,60.41,102907.0,53.6815,53.7437,53.6726,53.7349,102907.0
2019-11-14 15:30:00,60.41,60.46,60.37,60.41,462233.0,53.7349,53.7793,53.6993,53.7349,462233.0
2019-11-15 09:30:00,60.71,60.81,60.49,60.53,320670.0,54.0017,54.0907,53.806,53.8416,320670.0
2019-11-15 10:00:00,60.51,60.56,60.47,60.52,98918.0,53.8238,53.8683,53.7882,53.8327,98918.0
2019-11-15 10:30:00,60.52,60.53,60.42,60.44,87381.0,53.8327,53.8416,53.7437,53.7615,87381.0
2019-11-15 11:00:00,60.44,60.6,60.44,60.59,129983.0,53.7615,53.9039,53.7615,53.895,129983.0
2019-11-15 11:30:00,60.6,60.63,60.5,60.52,108733.0,53.9039,53.9305,53.8149,53.8327,108733.0
2019-11-15 12:00:00,60.53,60.59,60.52,60.55,234371.0,53.8416,53.895,53.8327,53.8594,234371.0
2019-11-15 12:30:00,60.55,60.55,60.45,60.48,76759.0,53.8594,53.8594,53.7704,53.7971,76759.0
2019-11-15 13:00:00,60.48,60.5,60.44,60.47,167727.0,53.7971,53.8149,53.7615,53.7882,167727.0
2019-11-15 13:30:00,60.47,60.48,60.42,60.43,71092.0,53.7882,53.7971,53.7437,53.7526,71092.0
2019-11-15 14:00:00,60.43,60.46,60.4,60.45,131086.0,53.7526,53.7793,53.726,53.7704,131086.0
2019-11-15 14:30:00,60.45,60.46,60.41,60.42,96525.0,53.7704,53.7793,53.7349,53.7437,96525.0
2019-11-15 15:00:00,60.42,60.43,60.23,60.27,260432.0,53.7437,53.7526,53.5747,53.6103,260432.0
2019-11-15 15:30:00,60.26,60.36,60.2,60.34,852423.0,53.6014,53.6904,53.5481,53.6726,852423.0
2019-11-18 09:30:00,60.11,60.2,60.04,60.13,320635.0,53.468,53.5481,53.4057,53.4858,320635.0
2019-11-18 10:00:00,60.13,60.23,60.11,60.15,168384.0,53.4858,53.5747,53.468,53.5036,168384.0
2019-11-18 10:30:00,60.15,60.24,60.13,60.2,239511.0,53.5036,53.5836,53.4858,53.5481,239511.0
2019-11-18 11:00:00,60.21,60.35,60.18,60.35,233204.0,53.557,53.6815,53.5303,53.6815,233204.0
2019-11-18 11:30:00,60.35,60.39,60.29,60.33,131574.0,53.6815,53.7171,53.6281,53.6637,131574.0
2019-11-18 12:00:00,60.33,60.37,60.31,60.32,97453.0,53.6637,53.6993,53.6459,53.6548,97453.0
2019-11-18 12:30:00,60.31,60.34,60.27,60.29,156116.0,53.6459,53.6726,53.6103,53.6281,156116.0
2019-11-18 13:00:00,60.28,60.3,60.18,60.21,101676.0,53.6192,53.637,53.5303,53.557,101676.0
2019-11-18 13:30:00,60.2,60.28,60.19,60.26,111720.0,53.5481,53.6192,53.5392,53.6014,111720.0
2019-11-18 14:00:00,60.26,60.28,60.2,60.28,82499.0,53.6014,53.6192,53.5481,53.6192,82499.0
2019-11-18 14:30:00,60.28,60.32,60.23,60.23,149069.0,53.6192,53.6548,53.5747,53.5747,149069.0
2019-11-18 15:00:00,60.24,60.27,60.2,60.22,135555.0,53.5836,53.6103,53.5481,53.5658,135555.0
2019-11-18 15:30:00,60.22,60.24,60.15,60.22,654819.0,53.5658,53.5836,53.5036,53.5658,654819.0
2019-11-19 09:30:00,60.47,60.47,60.2,60.22,380418.0,53.7882,53.7882,53.5481,53.5658,380418.0
2019-11-19 10:00:00,60.22,60.22,59.98,60.05,235021.0,53.5658,53.5658,53.3524,53.4146,235021.0
2019-11-19 10:30:00,60.05,60.11,59.88,59.93,291377.0,53.4146,53.468,53.2634,53.3079,291377.0
2019-11-19 11:00:00,59.92,60.14,59.91,60.11,234669.0,53.299,53.4947,53.2901,53.468,234669.0
2019-11-19 11:30:00,60.11,60.24,60.03,60.1,190339.0,53.468,53.5836,53.3968,53.4591,190339.0
2019-11-19 12:00:00,60.1,60.1,60.0,60.04,221175.0,53.4591,53.4591,53.3702,53.4057,221175.0
2019-11-19 12:30:00,60.03,60.08,60.01,60.05,77255.0,53.3968,53.4413,53.3791,53.4146,77255.0
2019-11-19 13:00:00,60.05,60.18,60.02,60.11,97308.0,53.4146,53.5303,53.3879,53.468,97308.0
2019-11-19 13:30:00,60.11,60.16,60.1,60.1,92537.0,53.468,53.5125,53.4591,53.4591,92537.0
2019-11-19 14:00:00,60.11,60.17,60.06,60.13,105580.0,53.468,53.5214,53.4235,53.4858,105580.0
2019-11-19 14:30:00,60.12,60.19,60.1,60.14,177695.0,53.4769,53.5392,53.4591,53.4947,177695.0
2019-11-19 15:00:00,60.13,60.14,60.03,60.04,118581.0,53.4858,53.4947,53.3968,53.4057,118581.0
2019-11-19 15:30:00,60.05,60.13,60.03,60.05,681621.0,53.4146,53.4858,53.3968,53.4146,681621.0
2019-11-20 09:30:00,59.85,59.95,59.78,59.85,334908.0,53.2367,53.3257,53.1745,53.2367,334908.0
2019-11-20 10:00:00,59.85,59.87,59.7,59.79,346135.0,53.2367,53.2545,53.1033,53.1834,346135.0
2019-11-20 10:30:00,59.8,59.91,59.78,59.87,166801.0,53.1923,53.2901,53.1745,53.2545,166801.0
2019-11-20 11:00:00,59.88,59.96,59.85,59.92,141665.0,53.2634,53.3346,53.2367,53.299,141665.0
2019-11-20 11:30:00,59.91,59.92,59.85,59.85,128854.0,53.2901,53.299,53.2367,53.2367,128854.0
2019-11-20 12:00:00,59.84,59.85,59.79,59.82,131282.0,53.2278,53.2367,53.1834,53.21,131282.0
2019-11-20 12:30:00,59.82,59.83,59.35,59.46,649552.0,53.21,53.2189,52.792,52.8898,649552.0
2019-11-20 13:00:00,59.45,59.49,59.26,59.37,361652.0,52.8809,52.9165,52.7119,52.8098,361652.0
2019-11-20 13:30:00,59.38,59.55,59.34,59.52,323487.0,52.8187,52.9699,52.7831,52.9432,323487.0
2019-11-20 14:00:00,59.52,59.53,59.42,59.47,171634.0,52.9432,52.9521,52.8542,52.8987,171634.0
2019-11-20 14:30:00,59.46,59.48,59.38,59.38,402249.0,52.8898,52.9076,52.8187,52.8187,402249.0
2019-11-20 15:00:00,59.37,59.45,59.33,59.33,425549.0,52.8098,52.8809,52.7742,52.7742,425549.0
2019-11-20 15:30:00,59.33,59.41,59.27,59.34,1220617.0,52.7742,52.8453,52.7208,52.7831,1220617.0
2019-11-21 09:30:00,59.31,59.4,59.21,59.3,530534.0,52.7564,52.8365,52.6674,52.7475,530534.0
2019-11-21 10:00:00,59.31,59.38,59.07,59.14,379484.0,52.7564,52.8187,52.5429,52.6052,379484.0
2019-11-21 10:30:00,59.13,59.36,59.11,59.36,183855.0,52.5963,52.8009,52.5785,52.8009,183855.0
2019-11-21 11:00:00,59.36,59.37,59.19,59.26,189020.0,52.8009,52.8098,52.6497,52.7119,189020.0
2019-11-21 11:30:00,59.25,59.29,59.15,59.17,146685.0,52.703,52.7386,52.6141,52.6319,146685.0
2019-11-21 12:00:00,59.18,59.31,59.17,59.28,90885.0,52.6408,52.7564,52.6319,52.7297,90885.0
2019-11-21 12:30:00,59.28,59.35,59.27,59.32,133378.0,52.7297,52.792,52.7208,52.7653,133378.0
2019-11-21 13:00:00,59.33,59.36,59.28,59.3,80401.0,52.7742,52.8009,52.7297,52.7475,80401.0
2019-11-21 13:30:00,59.31,59.32,59.25,59.26,106495.0,52.7564,52.7653,52.703,52.7119,106495.0
2019-11-21 14:00:00,59.26,59.34,59.22,59.31,80793.0,52.7119,52.7831,52.6763,52.7564,80793.0
2019-11-21 14:30:00,59.31,59.36,59.29,59.3,82052.0,52.7564,52.8009,52.7386,52.7475,82052.0
2019-11-21 15:00:00,59.31,59.31,59.23,59.23,111222.0,52.7564,52.7564,52.6852,52.6852,111222.0
2019-11-21 15:30:00,59.24,59.28,59.16,59.26,752144.0,52.6941,52.7297,52.623,52.7119,752144.0
2019-11-22 09:30:00,59.37,59.59,59.26,59.57,347299.0,52.8098,53.0055,52.7119,52.9877,347299.0
2019-11-22 10:00:00,59.55,59.59,59.38,59.39,198146.0,52.9699,53.0055,52.8187,52.8276,198146.0
2019-11-22 10:30:00,59.38,59.48,59.36,59.46,167113.0,52.8187,52.9076,52.8009,52.8898,167113.0
2019-11-22 11:00:00,59.46,59.46,59.28,59.3,133793.0,52.8898,52.8898,52.7297,52.7475,133793.0
2019-11-22 11:30:00,59.3,59.36,59.29,59.34,183995.0,52.7475,52.8009,52.7386,52.7831,183995.0
2019-11-22 12:00:00,59.34,59.4,59.3,59.35,59713.0,52.7831,52.8365,52.7475,52.792,59713.0
2019-11-22 12:30:00,59.34,59.38,59.31,59.37,55966.0,52.7831,52.8187,52.7564,52.8098,55966.0
2019-11-22 13:00:00,59.37,59.42,59.36,59.42,50940.0,52.8098,52.8542,52.8009,52.8542,50940.0
2019-11-22 13:30:00,59.42,59.46,59.37,59.41,79204.0,52.8542,52.8898,52.8098,52.8453,79204.0
2019-11-22 14:00:00,59.4,59.43,59.38,59.43,143069.0,52.8365,52.8631,52.8187,52.8631,143069.0
2019-11-22 14:30:00,59.42,59.43,59.38,59.39,61505.0,52.8542,52.8631,52.8187,52.8276,61505.0
2019-11-22 15:00:00,59.39,59.4,59.36,59.37,144358.0,52.8276,52.8365,52.8009,52.8098,144358.0
2019-11-22 15:30:00,59.37,59.4,59.28,59.33,614839.0,52.8098,52.8365,52.7297,52.7742,614839.0
2019-11-25 09:30:00,59.53,59.62,59.45,59.59,425365.0,52.9521,53.0321,52.8809,53.0055,425365.0
2019-11-25 10:00:00,59.59,59.74,59.58,59.72,280700.0,53.0055,53.1389,52.9966,53.1211,280700.0
2019-11-25 10:30:00,59.72,59.73,59.58,59.59,179535.0,53.1211,53.13,52.9966,53.0055,179535.0
2019-11-25 11:00:00,59.6,59.61,59.49,59.59,135535.0,53.0144,53.0232,52.9165,53.0055,135535.0
2019-11-25 11:30:00,59.59,59.62,59.54,59.57,111281.0,53.0055,53.0321,52.961,52.9877,111281.0
2019-11-25 12:00:00,59.56,59.6,59.51,59.59,125400.0,52.9788,53.0144,52.9343,53.0055,125400.0
2019-11-25 12:30:00,59.59,59.62,59.55,59.59,74765.0,53.0055,53.0321,52.9699,53.0055,74765.0
2019-11-25 13:00:00,59.6,59.65,59.59,59.61,112427.0,53.0144,53.0588,53.0055,53.0232,112427.0
2019-11-25 13:30:00,59.6,59.64,59.58,59.63,107509.0,53.0144,53.0499,52.9966,53.041,107509.0
2019-11-25 14:00:00,59.62,59.67,59.6,59.65,108336.0,53.0321,53.0766,53.0144,53.0588,108336.0
2019-11-25 14:30:00,59.64,59.67,59.62,59.64,126695.0,53.0499,53.0766,53.0321,53.0499,126695.0
2019-11-25 15:00:00,59.63,59.7,59.62,59.7,235453.0,53.041,53.1033,53.0321,53.1033,235453.0
2019-11-25 15:30:00,59.7,59.72,59.63,59.7,753715.0,53.1033,53.1211,53.041,53.1033,753715.0
2019-11-26 09:30:00,59.68,59.87,59.54,59.86,434417.0,53.0855,53.2545,52.961,53.2456,434417.0
2019-11-26 10:00:00,59.86,59.92,59.78,59.86,415633.0,53.2456,53.299,53.1745,53.2456,415633.0
2019-11-26 10:30:00,59.86,59.88,59.81,59.87,269127.0,53.2456,53.2634,53.2011,53.2545,269127.0
2019-11-26 11:00:00,59.88,59.97,59.86,59.95,177444.0,53.2634,53.3435,53.2456,53.3257,177444.0
2019-11-26 11:30:00,59.95,60.03,59.93,60.01,206407.0,53.3257,53.3968,53.3079,53.3791,206407.0
2019-11-26 12:00:00,60.01,60.09,59.99,60.05,119533.0,53.3791,53.4502,53.3613,53.4146,119533.0
2019-11-26 12:30:00,60.05,60.06,60.01,60.04,97577.0,53.4146,53.4235,53.3791,53.4057,97577.0
2019-11-26 13:00:00,60.03,60.04,59.95,59.97,90799.0,53.3968,53.4057,53.3257,53.3435,90799.0
2019-11-26 13:30:00,59.96,59.97,59.91,59.93,136625.0,53.3346,53.3435,53.2901,53.3079,136625.0
2019-11-26 14:00:00,59.92,59.96,59.88,59.9,223529.0,53.299,53.3346,53.2634,53.2812,223529.0
2019-11-26 14:30:00,59.9,59.99,59.87,59.98,293644.0,53.2812,53.3613,53.2545,53.3524,293644.0
2019-11-26 15:00:00,59.97,60.01,59.91,60.0,245189.0,53.3435,53.3791,53.2901,53.3702,245189.0
2019-11-26 15:30:00,60.0,60.06,59.99,60.02,884806.0,53.3702,53.4235,53.3613,53.3879,884806.0
2019-11-27 09:30:00,60.13,60.13,59.81,60.05,428552.0,53.4858,53.4858,53.2011,53.4146,428552.0
2019-11-27 10:00:00,60.05,60.06,59.97,60.05,258135.0,53.4146,53.4235,53.3435,53.4146,258135.0
2019-11-27 10:30:00,60.05,60.1,60.01,60.01,112336.0,53.4146,53.4591,53.3791,53.3791,112336.0
2019-11-27 11:00:00,60.01,60.01,59.92,59.99,128615.0,53.3791,53.3791,53.299,53.3613,128615.0
2019-11-27 11:30:00,59.99,60.14,59.97,60.08,209879.0,53.3613,53.4947,53.3435,53.4413,209879.0
2019-11-27 12:00:00,60.08,60.12,60.05,60.1,75273.0,53.4413,53.4769,53.4146,53.4591,75273.0
2019-11-27 12:30:00,60.09,60.13,60.07,60.12,84462.0,53.4502,53.4858,53.4324,53.4769,84462.0
2019-11-27 13:00:00,60.12,60.2,60.09,60.19,106759.0,53.4769,53.5481,53.4502,53.5392,106759.0
2019-11-27 13:30:00,60.19,60.2,60.13,60.14,124458.0,53.5392,53.5481,53.4858,53.4947,124458.0
2019-11-27 14:00:00,60.14,60.15,60.09,60.13,125078.0,53.4947,53.5036,53.4502,53.4858,125078.0
2019-11-27 14:30:00,60.13,60.22,60.12,60.22,93699.0,53.4858,53.5658,53.4769,53.5658,93699.0
2019-11-27 15:00:00,60.22,60.31,60.21,60.3,729033.0,53.5658,53.6459,53.557,53.637,729033.0
2019-11-27 15:30:00,60.3,60.3,60.19,60.26,1815145.0,53.637,53.637,53.5392,53.6014,1815145.0
2019-11-29 09:30:00,60.05,60.23,59.98,60.04,421173.0,53.4146,53.5747,53.3524,53.4057,421173.0
2019-11-29 10:00:00,60.04,60.1,59.99,60.04,151099.0,53.4057,53.4591,53.3613,53.4057,151099.0
2019-11-29 10:30:00,60.04,60.07,60.0,60.01,102859.0,53.4057,53.4324,53.3702,53.3791,102859.0
2019-11-29 11:00:00,60.01,60.01,59.86,59.91,126624.0,53.3791,53.3791,53.2456,53.2901,126624.0
2019-11-29 11:30:00,59.9,59.98,59.84,59.92,270608.0,53.2812,53.3524,53.2278,53.299,270608.0
2019-11-29 12:00:00,59.92,60.02,59.9,59.97,371931.0,53.299,53.3879,53.2812,53.3435,371931.0
2019-11-29 12:30:00,59.97,60.06,59.9,60.02,1205652.0,53.3435,53.4235,53.2812,53.3879,1205652.0
2019-12-02 09:30:00,59.94,60.04,59.71,60.04,671487.0,53.3168,53.4057,53.1122,53.4057,671487.0
2019-12-02 10:00:00,60.05,60.05,59.69,59.81,655982.0,53.4146,53.4146,53.0944,53.2011,655982.0
2019-12-02 10:30:00,59.81,59.84,59.65,59.7,593812.0,53.2011,53.2278,53.0588,53.1033,593812.0
2019-12-02 11:00:00,59.7,59.77,59.58,59.72,295179.0,53.1033,53.1656,52.9966,53.1211,295179.0
2019-12-02 11:30:00,59.73,59.74,59.61,59.7,226189.0,53.13,53.1389,53.0232,53.1033,226189.0
2019-12-02 12:00:00,59.7,59.73,59.56,59.65,288468.0,53.1033,53.13,52.9788,53.0588,288468.0
2019-12-02 12:30:00,59.66,59.66,59.56,59.56,212273.0,53.0677,53.0677,52.9788,52.9788,212273.0
2019-12-02 13:00:00,59.56,59.72,59.56,59.71,183667.0,52.9788,53.1211,52.9788,53.1122,183667.0
2019-12-02 13:30:00,59.71,59.72,59.62,59.65,411602.0,53.1122,53.1211,53.0321,53.0588,411602.0
2019-12-02 14:00:00,59.65,59.75,59.64,59.74,98132.0,53.0588,53.1478,53.0499,53.1389,98132.0
2019-12-02 14:30:00,59.73,59.78,59.71,59.73,115682.0,53.13,53.1745,53.1122,53.13,115682.0
2019-12-02 15:00:00,59.73,59.73,59.55,59.55,339148.0,53.13,53.13,52.9699,52.9699,339148.0
2019-12-02 15:30:00,59.55,59.64,59.45,59.48,1284042.0,52.9699,53.0499,52.8809,52.9076,1284042.0
2019-12-03 09:30:00,58.92,58.96,58.62,58.87,1127588.0,52.4095,52.4451,52.1426,52.365,1127588.0
2019-12-03 10:00:00,58.86,58.97,58.71,58.78,821222.0,52.3561,52.454,52.2227,52.285,821222.0
2019-12-03 10:30:00,58.78,58.9,58.71,58.84,387968.0,52.285,52.3917,52.2227,52.3383,387968.0
2019-12-03 11:00:00,58.84,58.95,58.77,58.82,316604.0,52.3383,52.4362,52.2761,52.3205,316604.0
2019-12-03 11:30:00,58.82,58.98,58.79,58.93,367008.0,52.3205,52.4629,52.2939,52.4184,367008.0
2019-12-03 12:00:00,58.94,58.99,58.91,58.97,396138.0,52.4273,52.4718,52.4006,52.454,396138.0
2019-12-03 12:30:00,58.97,58.99,58.87,58.89,230818.0,52.454,52.4718,52.365,52.3828,230818.0
2019-12-03 13:00:00,58.9,59.03,58.89,59.03,100723.0,52.3917,52.5073,52.3828,52.5073,100723.0
2019-12-03 13:30:00,59.02,59.08,58.98,58.98,357173.0,52.4984,52.5518,52.4629,52.4629,357173.0
2019-12-03 14:00:00,58.98,59.01,58.86,58.91,419282.0,52.4629,52.4895,52.3561,52.4006,419282.0
2019-12-03 14:30:00,58.91,58.93,58.85,58.9,599488.0,52.4006,52.4184,52.3472,52.3917,599488.0
2019-12-03 15:00:00,58.9,59.1,58.87,59.09,399135.0,52.3917,52.5696,52.365,52.5607,399135.0
2019-12-03 15:30:00,59.09,59.13,59.03,59.07,1917263.0,52.5607,52.5963,52.5073,52.5429,1917263.0
2019-12-04 09:30:00,59.45,59.79,59.45,59.78,755934.0,52.8809,53.1834,52.8809,53.1745,755934.0
2019-12-04 10:00:00,59.77,59.85,59.6,59.63,345545.0,53.1656,53.2367,53.0144,53.041,345545.0
2019-12-04 10:30:00,59.63,59.7,59.58,59.68,333325.0,53.041,53.1033,52.9966,53.0855,333325.0
2019-12-04 11:00:00,59.69,59.7,59.55,59.58,287956.0,53.0944,53.1033,52.9699,52.9966,287956.0
2019-12-04 11:30:00,59.58,59.64,59.55,59.56,149593.0,52.9966,53.0499,52.9699,52.9788,149593.0
2019-12-04 12:00:00,59.56,59.57,59.48,59.48,126270.0,52.9788,52.9877,52.9076,52.9076,126270.0
2019-12-04 12:30:00,59.48,59.56,59.44,59.54,92343.0,52.9076,52.9788,52.872,52.961,92343.0
2019-12-04 13:00:00,59.55,59.56,59.5,59.56,79937.0,52.9699,52.9788,52.9254,52.9788,79937.0
2019-12-04 13:30:00,59.56,59.58,59.52,59.54,202726.0,52.9788,52.9966,52.9432,52.961,202726.0
2019-12-04 14:00:00,59.54,59.6,59.54,59.57,177234.0,52.961,53.0144,52.961,52.9877,177234.0
2019-12-04 14:30:00,59.57,59.59,59.54,59.57,90944.0,52.9877,53.0055,52.961,52.9877,90944.0
2019-12-04 15:00:00,59.56,59.58,59.48,59.48,279140.0,52.9788,52.9966,52.9076,52.9076,279140.0
2019-12-04 15:30:00,59.49,59.49,59.06,59.08,1418132.0,52.9165,52.9165,52.534,52.5518,1418132.0
2019-12-05 09:30:00,59.29,59.34,59.18,59.21,429823.0,52.7386,52.7831,52.6408,52.6674,429823.0
2019-12-05 10:00:00,59.2,59.22,58.99,59.21,413664.0,52.6586,52.6763,52.4718,52.6674,413664.0
2019-12-05 10:30:00,59.23,59.32,59.17,59.3,412321.0,52.6852,52.7653,52.6319,52.7475,412321.0
2019-12-05 11:00:00,59.3,59.4,59.26,59.38,345568.0,52.7475,52.8365,52.7119,52.8187,345568.0
2019-12-05 11:30:00,59.39,59.4,59.25,59.32,333298.0,52.8276,52.8365,52.703,52.7653,333298.0
2019-12-05 12:00:00,59.32,59.35,59.3,59.32,86667.0,52.7653,52.792,52.7475,52.7653,86667.0
2019-12-05 12:30:00,59.33,59.34,59.27,59.32,81216.0,52.7742,52.7831,52.7208,52.7653,81216.0
2019-12-05 13:00:00,59.31,59.37,59.3,59.34,71572.0,52.7564,52.8098,52.7475,52.7831,71572.0
2019-12-05 13:30:00,59.34,59.47,59.33,59.42,240621.0,52.7831,52.8987,52.7742,52.8542,240621.0
2019-12-05 14:00:00,59.42,59.47,59.38,59.46,58440.0,52.8542,52.8987,52.8187,52.8898,58440.0
2019-12-05 14:30:00,59.46,59.49,59.32,59.4,372271.0,52.8898,52.9165,52.7653,52.8365,372271.0
2019-12-05 15:00:00,59.4,59.51,59.39,59.5,195435.0,52.8365,52.9343,52.8276,52.9254,195435.0
2019-12-05 15:30:00,59.5,59.53,59.42,59.48,607773.0,52.9254,52.9521,52.8542,52.9076,607773.0
2019-12-06 09:30:00,59.98,60.15,59.83,60.01,429046.0,53.3524,53.5036,53.2189,53.3791,429046.0
2019-12-06 10:00:00,60.02,60.17,60.01,60.12,537101.0,53.3879,53.5214,53.3791,53.4769,537101.0
2019-12-06 10:30:00,60.12,60.15,60.01,60.04,134260.0,53.4769,53.5036,53.3791,53.4057,134260.0
2019-12-06 11:00:00,60.04,60.12,60.04,60.12,98356.0,53.4057,53.4769,53.4057,53.4769,98356.0
2019-12-06 11:30:00,60.13,60.18,60.05,60.07,90204.0,53.4858,53.5303,53.4146,53.4324,90204.0
2019-12-06 12:00:00,60.06,60.15,60.05,60.13,94350.0,53.4235,53.5036,53.4146,53.4858,94350.0
2019-12-06 12:30:00,60.13,60.19,60.12,60.18,112952.0,53.4858,53.5392,53.4769,53.5303,112952.0
2019-12-06 13:00:00,60.18,60.2,60.11,60.12,88099.0,53.5303,53.5481,53.468,53.4769,88099.0
2019-12-06 13:30:00,60.12,60.14,60.07,60.09,122510.0,53.4769,53.4947,53.4324,53.4502,122510.0
2019-12-06 14:00:00,60.08,60.09,59.96,60.0,235054.0,53.4413,53.4502,53.3346,53.3702,235054.0
2019-12-06 14:30:00,59.99,60.01,59.96,60.0,186999.0,53.3613,53.3791,53.3346,53.3702,186999.0
2019-12-06 15:00:00,60.01,60.12,59.98,60.12,660716.0,53.3791,53.4769,53.3524,53.4769,660716.0
2019-12-06 15:30:00,60.12,60.16,60.01,60.07,2050454.0,53.4769,53.5125,53.3791,53.4324,2050454.0
2019-12-09 09:30:00,60.16,60.29,60.14,60.22,335450.0,53.5125,53.6281,53.4947,53.5658,335450.0
2019-12-09 10:00:00,60.22,60.31,60.2,60.3,176403.0,53.5658,53.6459,53.5481,53.637,176403.0
2019-12-09 10:30:00,60.3,60.3,60.18,60.18,126185.0,53.637,53.637,53.5303,53.5303,126185.0
2019-12-09 11:00:00,60.18,60.18,60.06,60.13,168072.0,53.5303,53.5303,53.4235,53.4858,168072.0
2019-12-09 11:30:00,60.12,60.15,60.08,60.09,73133.0,53.4769,53.5036,53.4413,53.4502,73133.0
2019-12-09 12:00:00,60.09,60.14,60.02,60.04,89655.0,53.4502,53.4947,53.3879,53.4057,89655.0
2019-12-09 12:30:00,60.05,60.05,59.98,60.04,72215.0,53.4146,53.4146,53.3524,53.4057,72215.0
2019-12-09 13:00:00,60.04,60.05,59.99,60.05,79798.0,53.4057,53.4146,53.3613,53.4146,79798.0
2019-12-09 13:30:00,60.05,60.05,60.0,60.02,72101.0,53.4146,53.4146,53.3702,53.3879,72101.0
2019-12-09 14:00:00,60.01,60.01,59.9,59.92,171565.0,53.3791,53.3791,53.2812,53.299,171565.0
2019-12-09 14:30:00,59.92,60.1,59.92,60.1,161368.0,53.299,53.4591,53.299,53.4591,161368.0
2019-12-09 15:00:00,60.09,60.1,60.03,60.08,148169.0,53.4502,53.4591,53.3968,53.4413,148169.0
2019-12-09 15:30:00,60.08,60.1,59.98,59.99,751933.0,53.4413,53.4591,53.3524,53.3613,751933.0
2019-12-10 09:30:00,59.88,59.88,59.64,59.75,972058.0,53.2634,53.2634,53.0499,53.1478,972058.0
2019-12-10 10:00:00,59.75,59.95,59.72,59.94,289837.0,53.1478,53.3257,53.1211,53.3168,289837.0
2019-12-10 10:30:00,59.93,59.97,59.84,59.9,141854.0,53.3079,53.3435,53.2278,53.2812,141854.0
2019-12-10 11:00:00,59.91,59.94,59.71,59.76,232294.0,53.2901,53.3168,53.1122,53.1567,232294.0
2019-12-10 11:30:00,59.77,59.82,59.73,59.74,71797.0,53.1656,53.21,53.13,53.1389,71797.0
2019-12-10 12:00:00,59.73,59.75,59.67,59.68,83351.0,53.13,53.1478,53.0766,53.0855,83351.0
2019-12-10 12:30:00,59.68,59.71,59.62,59.69,105604.0,53.0855,53.1122,53.0321,53.0944,105604.0
2019-12-10 13:00:00,59.69,59.74,59.67,59.69,46809.0,53.0944,53.1389,53.0766,53.0944,46809.0
2019-12-10 13:30:00,59.7,59.72,59.65,59.69,69659.0,53.1033,53.1211,53.0588,53.0944,69659.0
2019-12-10 14:00:00,59.69,59.77,59.68,59.7,57562.0,53.0944,53.1656,53.0855,53.1033,57562.0
2019-12-10 14:30:00,59.71,59.73,59.67,59.71,92224.0,53.1122,53.13,53.0766,53.1122,92224.0
2019-12-10 15:00:00,59.71,59.72,59.63,59.63,174780.0,53.1122,53.1211,53.041,53.041,174780.0
2019-12-10 15:30:00,59.63,59.67,59.51,59.62,838204.0,53.041,53.0766,52.9343,53.0321,838204.0
2019-12-11 09:30:00,59.83,60.12,59.83,60.1,274755.0,53.2189,53.4769,53.2189,53.4591,274755.0
2019-12-11 10:00:00,60.1,60.13,60.03,60.05,197233.0,53.4591,53.4858,53.3968,53.4146,197233.0
2019-12-11 10:30:00,60.04,60.07,59.93,59.94,124090.0,53.4057,53.4324,53.3079,53.3168,124090.0
2019-12-11 11:00:00,59.94,59.97,59.88,59.96,122450.0,53.3168,53.3435,53.2634,53.3346,122450.0
2019-12-11 11:30:00,59.95,59.98,59.84,59.86,117701.0,53.3257,53.3524,53.2278,53.2456,117701.0
2019-12-11 12:00:00,59.86,59.89,59.8,59.82,102292.0,53.2456,53.2723,53.1923,53.21,102292.0
2019-12-11 12:30:00,59.82,59.84,59.78,59.84,109081.0,53.21,53.2278,53.1745,53.2278,109081.0
2019-12-11 13:00:00,59.85,59.92,59.83,59.9,91351.0,53.2367,53.299,53.2189,53.2812,91351.0
2019-12-11 13:30:00,59.9,59.98,59.87,59.98,96749.0,53.2812,53.3524,53.2545,53.3524,96749.0
2019-12-11 14:00:00,59.97,60.04,59.95,59.99,205004.0,53.3435,53.4057,53.3257,53.3613,205004.0
2019-12-11 14:30:00,59.99,60.12,59.95,60.11,269060.0,53.3613,53.4769,53.3257,53.468,269060.0
2019-12-11 15:00:00,60.12,60.12,60.03,60.07,222792.0,53.4769,53.4769,53.3968,53.4324,222792.0
2019-12-11 15:30:00,60.07,60.09,59.99,60.06,1132544.0,53.4324,53.4502,53.3613,53.4235,1132544.0
2019-12-12 09:30:00,60.14,60.59,60.0,60.58,1108169.0,53.4947,53.895,53.3702,53.8861,1108169.0
2019-12-12 10:00:00,60.58,60.92,60.58,60.84,950808.0,53.8861,54.1885,53.8861,54.1173,950808.0
2019-12-12 10:30:00,60.84,60.87,60.66,60.74,329636.0,54.1173,54.144,53.9572,54.0284,329636.0
2019-12-12 11:00:00,60.75,60.76,60.6,60.62,363749.0,54.0373,54.0462,53.9039,53.9216,363749.0
2019-12-12 11:30:00,60.61,60.65,60.48,60.58,322907.0,53.9128,53.9483,53.7971,53.8861,322907.0
2019-12-12 12:00:00,60.58,60.59,60.45,60.49,206586.0,53.8861,53.895,53.7704,53.806,206586.0
2019-12-12 12:30:00,60.5,60.71,60.49,60.65,247529.0,53.8149,54.0017,53.806,53.9483,247529.0
2019-12-12 13:00:00,60.66,60.75,60.63,60.69,225446.0,53.9572,54.0373,53.9305,53.9839,225446.0
2019-12-12 13:30:00,60.69,60.71,60.63,60.7,95484.0,53.9839,54.0017,53.9305,53.9928,95484.0
2019-12-12 14:00:00,60.7,60.73,60.61,60.65,223459.0,53.9928,54.0195,53.9128,53.9483,223459.0
2019-12-12 14:30:00,60.65,60.92,60.64,60.85,893188.0,53.9483,54.1885,53.9394,54.1262,893188.0
2019-12-12 15:00:00,60.85,60.93,60.82,60.93,178328.0,54.1262,54.1974,54.0995,54.1974,178328.0
2019-12-12 15:30:00,60.92,60.99,60.83,60.92,1074725.0,54.1885,54.2508,54.1084,54.1885,1074725.0
2019-12-13 09:30:00,60.99,60.99,60.8,60.87,442860.0,54.2508,54.2508,54.0818,54.144,442860.0
2019-12-13 10:00:00,60.86,61.24,60.81,61.07,1304719.0,54.1351,54.4731,54.0907,54.3219,1304719.0
2019-12-13 10:30:00,61.08,61.08,60.65,60.65,940967.0,54.3308,54.3308,53.9483,53.9483,940967.0
2019-12-13 11:00:00,60.66,60.73,60.45,60.51,388360.0,53.9572,54.0195,53.7704,53.8238,388360.0
2019-12-13 11:30:00,60.5,60.66,60.49,60.65,248129.0,53.8149,53.9572,53.806,53.9483,248129.0
2019-12-13 12:00:00,60.66,60.66,60.53,60.58,201827.0,53.9572,53.9572,53.8416,53.8861,201827.0
2019-12-13 12:30:00,60.58,60.68,60.55,60.67,97578.0,53.8861,53.975,53.8594,53.9661,97578.0
2019-12-13 13:00:00,60.67,60.68,60.55,60.56,95593.0,53.9661,53.975,53.8594,53.8683,95593.0
2019-12-13 13:30:00,60.56,60.6,60.5,60.59,95401.0,53.8683,53.9039,53.8149,53.895,95401.0
2019-12-13 14:00:00,60.59,60.61,60.53,60.54,91567.0,53.895,53.9128,53.8416,53.8505,91567.0
2019-12-13 14:30:00,60.54,60.54,60.48,60.49,100856.0,53.8505,53.8505,53.7971,53.806,100856.0
2019-12-13 15:00:00,60.49,60.52,60.45,60.47,152772.0,53.806,53.8327,53.7704,53.7882,152772.0
2019-12-13 15:30:00,60.47,60.53,60.42,60.43,671321.0,53.7882,53.8416,53.7437,53.7526,671321.0
2019-12-16 09:30:00,60.99,61.05,60.74,60.76,843048.0,54.2508,54.3041,54.0284,54.0462,843048.0
2019-12-16 10:00:00,60.76,60.92,60.74,60.91,371769.0,54.0462,54.1885,54.0284,54.1796,371769.0
2019-12-16 10:30:00,60.91,60.99,60.88,60.94,222301.0,54.1796,54.2508,54.1529,54.2063,222301.0
2019-12-16 11:00:00,60.94,60.98,60.91,60.95,166810.0,54.2063,54.2419,54.1796,54.2152,166810.0
2019-12-16 11:30:00,60.95,60.95,60.8,60.86,262167.0,54.2152,54.2152,54.0818,54.1351,262167.0
2019-12-16 12:00:00,60.86,60.92,60.78,60.81,207305.0,54.1351,54.1885,54.064,54.0907,207305.0
2019-12-16 12:30:00,60.82,60.86,60.79,60.81,96653.0,54.0995,54.1351,54.0729,54.0907,96653.0
2019-12-16 13:00:00,60.81,60.84,60.79,60.83,281901.0,54.0907,54.1173,54.0729,54.1084,281901.0
2019-12-16 13:30:00,60.83,60.85,60.78,60.85,101926.0,54.1084,54.1262,54.064,54.1262,101926.0
2019-12-16 14:00:00,60.85,60.88,60.76,60.77,65718.0,54.1262,54.1529,54.0462,54.0551,65718.0
2019-12-16 14:30:00,60.77,60.77,60.7,60.71,101131.0,54.0551,54.0551,53.9928,54.0017,101131.0
2019-12-16 15:00:00,60.71,60.79,60.7,60.7,244228.0,54.0017,54.0729,53.9928,53.9928,244228.0
2019-12-16 15:30:00,60.7,60.75,60.64,60.71,1184114.0,53.9928,54.0373,53.9394,54.0017,1184114.0
2019-12-17 09:30:00,60.8,60.93,60.72,60.91,403991.0,54.0818,54.1974,54.0106,54.1796,403991.0
2019-12-17 10:00:00,60.91,61.06,60.9,60.95,243441.0,54.1796,54.313,54.1707,54.2152,243441.0
2019-12-17 10:30:00,60.95,60.96,60.73,60.74,148925.0,54.2152,54.2241,54.0195,54.0284,148925.0
2019-12-17 11:00:00,60.73,60.8,60.68,60.7,202914.0,54.0195,54.0818,53.975,53.9928,202914.0
2019-12-17 11:30:00,60.71,60.71,60.61,60.62,169387.0,54.0017,54.0017,53.9128,53.9216,169387.0
2019-12-17 12:00:00,60.62,60.67,60.6,60.61,95132.0,53.9216,53.9661,53.9039,53.9128,95132.0
2019-12-17 12:30:00,60.61,60.7,60.59,60.69,64580.0,53.9128,53.9928,53.895,53.9839,64580.0
2019-12-17 13:00:00,60.69,60.69,60.63,60.66,104324.0,53.9839,53.9839,53.9305,53.9572,104324.0
2019-12-17 13:30:00,60.66,60.71,60.64,60.67,116299.0,53.9572,54.0017,53.9394,53.9661,116299.0
2019-12-17 14:00:00,60.68,60.72,60.65,60.69,245055.0,53.975,54.0106,53.9483,53.9839,245055.0
2019-12-17 14:30:00,60.69,60.84,60.69,60.82,278292.0,53.9839,54.1173,53.9839,54.0995,278292.0
2019-12-17 15:00:00,60.82,60.84,60.78,60.82,129276.0,54.0995,54.1173,54.064,54.0995,129276.0
2019-12-17 15:30:00,60.82,60.84,60.76,60.81,724126.0,54.0995,54.1173,54.0462,54.0907,724126.0
2019-12-18 09:30:00,60.85,60.85,60.57,60.58,460435.0,54.1262,54.1262,53.8772,53.8861,460435.0
2019-12-18 10:00:00,60.58,60.62,60.46,60.47,183002.0,53.8861,53.9216,53.7793,53.7882,183002.0
2019-12-18 10:30:00,60.46,60.52,60.45,60.5,130587.0,53.7793,53.8327,53.7704,53.8149,130587.0
2019-12-18 11:00:00,60.5,60.5,60.41,60.45,301705.0,53.8149,53.8149,53.7349,53.7704,301705.0
2019-12-18 11:30:00,60.45,60.46,60.25,60.25,114660.0,53.7704,53.7793,53.5925,53.5925,114660.0
2019-12-18 12:00:00,60.26,60.35,60.26,60.35,143412.0,53.6014,53.6815,53.6014,53.6815,143412.0
2019-12-18 12:30:00,60.34,60.43,60.33,60.42,118240.0,53.6726,53.7526,53.6637,53.7437,118240.0
2019-12-18 13:00:00,60.42,60.56,60.41,60.56,128868.0,53.7437,53.8683,53.7349,53.8683,128868.0
2019-12-18 13:30:00,60.56,60.69,60.53,60.65,173032.0,53.8683,53.9839,53.8416,53.9483,173032.0
2019-12-18 14:00:00,60.65,60.67,60.61,60.65,200031.0,53.9483,53.9661,53.9128,53.9483,200031.0
2019-12-18 14:30:00,60.65,60.71,60.64,60.68,161668.0,53.9483,54.0017,53.9394,53.975,161668.0
2019-12-18 15:00:00,60.69,60.74,60.68,60.73,219685.0,53.9839,54.0284,53.975,54.0195,219685.0
2019-12-18 15:30:00,60.73,60.76,60.67,60.69,1073227.0,54.0195,54.0462,53.9661,53.9839,1073227.0
2019-12-19 09:30:00,60.76,61.01,60.7,60.87,363234.0,54.0462,54.2686,53.9928,54.144,363234.0
2019-12-19 10:00:00,60.86,60.93,60.82,60.89,175262.0,54.1351,54.1974,54.0995,54.1618,175262.0
2019-12-19 10:30:00,60.89,60.96,60.85,60.9,192443.0,54.1618,54.2241,54.1262,54.1707,192443.0
2019-12-19 11:00:00,60.9,61.0,60.86,60.99,152487.0,54.1707,54.2597,54.1351,54.2508,152487.0
2019-12-19 11:30:00,60.98,61.01,60.91,60.92,102448.0,54.2419,54.2686,54.1796,54.1885,102448.0
2019-12-19 12:00:00,60.92,61.0,60.91,60.94,113536.0,54.1885,54.2597,54.1796,54.2063,113536.0
2019-12-19 12:30:00,60.94,60.95,60.86,60.87,48264.0,54.2063,54.2152,54.1351,54.144,48264.0
2019-12-19 13:00:00,60.87,60.92,60.85,60.88,112326.0,54.144,54.1885,54.1262,54.1529,112326.0
2019-12-19 13:30:00,60.87,60.92,60.86,60.89,95159.0,54.144,54.1885,54.1351,54.1618,95159.0
2019-12-19 14:00:00,60.89,60.99,60.88,60.98,338621.0,54.1618,54.2508,54.1529,54.2419,338621.0
2019-12-19 14:30:00,60.98,60.99,60.93,60.96,152110.0,54.2419,54.2508,54.1974,54.2241,152110.0
2019-12-19 15:00:00,60.97,60.97,60.89,60.9,128386.0,54.233,54.233,54.1618,54.1707,128386.0
2019-12-19 15:30:00,60.9,60.91,60.8,60.89,762500.0,54.1707,54.1796,54.0818,54.1618,762500.0
2019-12-20 09:30:00,60.61,60.92,60.61,60.81,683286.0,54.2085,54.4858,54.2085,54.3874,683286.0
2019-12-20 10:00:00,60.82,60.85,60.74,60.8,189461.0,54.3963,54.4232,54.3248,54.3785,189461.0
2019-12-20 10:30:00,60.8,60.88,60.74,60.88,142179.0,54.3785,54.45,54.3248,54.45,142179.0
2019-12-20 11:00:00,60.88,60.92,60.85,60.89,133885.0,54.45,54.4858,54.4232,54.459,133885.0
2019-12-20 11:30:00,60.89,60.97,60.89,60.94,129578.0,54.459,54.5305,54.459,54.5037,129578.0
2019-12-20 12:00:00,60.93,60.93,60.82,60.87,73897.0,54.4947,54.4947,54.3963,54.4411,73897.0
2019-12-20 12:30:00,60.87,60.87,60.8,60.82,80889.0,54.4411,54.4411,54.3785,54.3963,80889.0
2019-12-20 13:00:00,60.83,60.85,60.79,60.8,61902.0,54.4053,54.4232,54.3695,54.3785,61902.0
2019-12-20 13:30:00,60.8,60.82,60.73,60.74,82733.0,54.3785,54.3963,54.3159,54.3248,82733.0
2019-12-20 14:00:00,60.75,60.78,60.67,60.73,151388.0,54.3337,54.3606,54.2622,54.3159,151388.0
2019-12-20 14:30:00,60.73,60.81,60.73,60.78,130767.0,54.3159,54.3874,54.3159,54.3606,130767.0
2019-12-20 15:00:00,60.78,60.82,60.74,60.8,205579.0,54.3606,54.3963,54.3248,54.3785,205579.0
2019-12-20 15:30:00,60.81,60.87,60.78,60.83,1533748.0,54.3874,54.4411,54.3606,54.4053,1533748.0
2019-12-23 09:30:00,60.85,60.91,60.7,60.78,282542.0,54.4232,54.4768,54.289,54.3606,282542.0
2019-12-23 10:00:00,60.78,60.84,60.76,60.78,140890.0,54.3606,54.4142,54.3427,54.3606,140890.0
2019-12-23 10:30:00,60.79,60.93,60.78,60.93,117682.0,54.3695,54.4947,54.3606,54.4947,117682.0
2019-12-23 11:00:00,60.94,60.98,60.89,60.96,251985.0,54.5037,54.5394,54.459,54.5216,251985.0
2019-12-23 11:30:00,60.96,61.0,60.93,60.98,115338.0,54.5216,54.5573,54.4947,54.5394,115338.0
2019-12-23 12:00:00,60.98,61.03,60.96,61.01,141375.0,54.5394,54.5842,54.5216,54.5663,141375.0
2019-12-23 12:30:00,61.02,61.05,60.98,61.04,107084.0,54.5752,54.6021,54.5394,54.5931,107084.0
2019-12-23 13:00:00,61.04,61.1,61.04,61.09,93258.0,54.5931,54.6468,54.5931,54.6378,93258.0
2019-12-23 13:30:00,61.09,61.1,61.03,61.04,406239.0,54.6378,54.6468,54.5842,54.5931,406239.0
2019-12-23 14:00:00,61.04,61.09,61.04,61.04,85547.0,54.5931,54.6378,54.5931,54.5931,85547.0
2019-12-23 14:30:00,61.04,61.06,60.98,61.02,88299.0,54.5931,54.611,54.5394,54.5752,88299.0
2019-12-23 15:00:00,61.02,61.07,60.99,61.07,258500.0,54.5752,54.6199,54.5484,54.6199,258500.0
2019-12-23 15:30:00,61.06,61.1,61.03,61.06,661397.0,54.611,54.6468,54.5842,54.611,661397.0
2019-12-24 09:30:00,61.08,61.15,60.98,61.12,207048.0,54.6289,54.6915,54.5394,54.6647,207048.0
2019-12-24 10:00:00,61.12,61.2,61.1,61.18,141539.0,54.6647,54.7362,54.6468,54.7183,141539.0
2019-12-24 10:30:00,61.18,61.21,61.13,61.18,161354.0,54.7183,54.7452,54.6736,54.7183,161354.0
2019-12-24 11:00:00,61.18,61.23,61.17,61.22,132577.0,54.7183,54.763,54.7094,54.7541,132577.0
2019-12-24 11:30:00,61.22,61.26,61.14,61.17,130857.0,54.7541,54.7899,54.6826,54.7094,130857.0
2019-12-24 12:00:00,61.16,61.17,61.1,61.11,202484.0,54.7004,54.7094,54.6468,54.6557,202484.0
2019-12-24 12:30:00,61.11,61.13,61.03,61.11,260714.0,54.6557,54.6736,54.5842,54.6557,260714.0
2019-12-26 09:30:00,61.25,61.25,61.06,61.07,203867.0,54.7809,54.7809,54.611,54.6199,203867.0
2019-12-26 10:00:00,61.08,61.18,61.05,61.17,60647.0,54.6289,54.7183,54.6021,54.7094,60647.0
2019-12-26 10:30:00,61.18,61.24,61.15,61.19,59754.0,54.7183,54.772,54.6915,54.7273,59754.0
2019-12-26 11:00:00,61.2,61.24,61.17,61.18,69657.0,54.7362,54.772,54.7094,54.7183,69657.0
2019-12-26 11:30:00,61.19,61.2,61.12,61.14,51286.0,54.7273,54.7362,54.6647,54.6826,51286.0
2019-12-26 12:00:00,61.14,61.15,61.04,61.09,90191.0,54.6826,54.6915,54.5931,54.6378,90191.0
2019-12-26 12:30:00,61.08,61.14,61.07,61.13,42085.0,54.6289,54.6826,54.6199,54.6736,42085.0
2019-12-26 13:00:00,61.13,61.17,61.11,61.17,33397.0,54.6736,54.7094,54.6557,54.7094,33397.0
2019-12-26 13:30:00,61.17,61.19,61.16,61.18,34501.0,54.7094,54.7273,54.7004,54.7183,34501.0
2019-12-26 14:00:00,61.18,61.24,61.18,61.22,48003.0,54.7183,54.772,54.7183,54.7541,48003.0
2019-12-26 14:30:00,61.21,61.23,61.2,61.21,38382.0,54.7452,54.763,54.7362,54.7452,38382.0
2019-12-26 15:00:00,61.22,61.26,61.2,61.26,80629.0,54.7541,54.7899,54.7362,54.7899,80629.0
2019-12-26 15:30:00,61.26,61.38,61.21,61.38,487179.0,54.7899,54.8972,54.7452,54.8972,487179.0
2019-12-27 09:30:00,61.61,61.61,61.39,61.41,218123.0,55.1029,55.1029,54.9061,54.924,218123.0
2019-12-27 10:00:00,61.4,61.45,61.33,61.43,139723.0,54.9151,54.9598,54.8525,54.9419,139723.0
2019-12-27 10:30:00,61.42,61.51,61.37,61.49,106762.0,54.933,55.0135,54.8883,54.9956,106762.0
2019-12-27 11:00:00,61.5,61.56,61.47,61.5,98001.0,55.0045,55.0582,54.9777,55.0045,98001.0
2019-12-27 11:30:00,61.5,61.54,61.43,61.46,85339.0,55.0045,55.0403,54.9419,54.9688,85339.0
2019-12-27 12:00:00,61.46,61.48,61.35,61.37,77349.0,54.9688,54.9866,54.8704,54.8883,77349.0
2019-12-27 12:30:00,61.37,61.39,61.34,61.39,63135.0,54.8883,54.9061,54.8614,54.9061,63135.0
2019-12-27 13:00:00,61.4,61.4,61.34,61.35,48640.0,54.9151,54.9151,54.8614,54.8704,48640.0
2019-12-27 13:30:00,61.35,61.36,61.27,61.29,174449.0,54.8704,54.8793,54.7988,54.8167,174449.0
2019-12-27 14:00:00,61.29,61.36,61.28,61.35,83547.0,54.8167,54.8793,54.8078,54.8704,83547.0
2019-12-27 14:30:00,61.35,61.37,61.32,61.36,76617.0,54.8704,54.8883,54.8435,54.8793,76617.0
2019-12-27 15:00:00,61.36,61.37,61.3,61.3,101457.0,54.8793,54.8883,54.8257,54.8257,101457.0
2019-12-27 15:30:00,61.3,61.3,61.13,61.19,958628.0,54.8257,54.8257,54.6736,54.7273,958628.0
2019-12-30 09:30:00,61.29,61.3,61.06,61.24,381965.0,54.8167,54.8257,54.611,54.772,381965.0
2019-12-30 10:00:00,61.25,61.28,61.03,61.09,263104.0,54.7809,54.8078,54.5842,54.6378,263104.0
2019-12-30 10:30:00,61.09,61.17,61.07,61.14,120786.0,54.6378,54.7094,54.6199,54.6826,120786.0
2019-12-30 11:00:00,61.15,61.16,61.08,61.08,88963.0,54.6915,54.7004,54.6289,54.6289,88963.0
2019-12-30 11:30:00,61.08,61.14,61.03,61.11,116337.0,54.6289,54.6826,54.5842,54.6557,116337.0
2019-12-30 12:00:00,61.11,61.18,61.09,61.18,86446.0,54.6557,54.7183,54.6378,54.7183,86446.0
2019-12-30 12:30:00,61.17,61.2,61.15,61.17,84003.0,54.7094,54.7362,54.6915,54.7094,84003.0
2019-12-30 13:00:00,61.16,61.17,61.1,61.12,133275.0,54.7004,54.7094,54.6468,54.6647,133275.0
2019-12-30 13:30:00,61.11,61.12,61.04,61.09,117191.0,54.6557,54.6647,54.5931,54.6378,117191.0
2019-12-30 14:00:00,61.08,61.08,60.95,60.97,134036.0,54.6289,54.6289,54.5126,54.5305,134036.0
2019-12-30 14:30:00,60.97,61.03,60.96,61.01,113187.0,54.5305,54.5842,54.5216,54.5663,113187.0
2019-12-30 15:00:00,61.01,61.05,60.96,61.05,163175.0,54.5663,54.6021,54.5216,54.6021,163175.0
2019-12-30 15:30:00,61.05,61.06,60.9,60.97,782597.0,54.6021,54.611,54.4679,54.5305,782597.0
2019-12-31 09:30:00,60.96,61.19,60.87,61.19,294186.0,54.5216,54.7273,54.4411,54.7273,294186.0
2019-12-31 10:00:00,61.19,61.24,61.14,61.14,142932.0,54.7273,54.772,54.6826,54.6826,142932.0
2019-12-31 10:30:00,61.14,61.17,61.08,61.09,265004.0,54.6826,54.7094,54.6289,54.6378,265004.0
2019-12-31 11:00:00,61.09,61.15,61.07,61.14,91032.0,54.6378,54.6915,54.6199,54.6826,91032.0
2019-12-31 11:30:00,61.14,61.2,61.07,61.14,84791.0,54.6826,54.7362,54.6199,54.6826,84791.0
2019-12-31 12:00:00,61.14,61.17,61.1,61.15,99259.0,54.6826,54.7094,54.6468,54.6915,99259.0
2019-12-31 12:30:00,61.16,61.22,61.15,61.19,72718.0,54.7004,54.7541,54.6915,54.7273,72718.0
2019-12-31 13:00:00,61.18,61.22,61.18,61.19,55093.0,54.7183,54.7541,54.7183,54.7273,55093.0
2019-12-31 13:30:00,61.19,61.23,61.16,61.22,43265.0,54.7273,54.763,54.7004,54.7541,43265.0
2019-12-31 14:00:00,61.21,61.28,61.19,61.27,83181.0,54.7452,54.8078,54.7273,54.7988,83181.0
2019-12-31 14:30:00,61.27,61.27,61.21,61.22,91877.0,54.7988,54.7988,54.7452,54.7541,91877.0
2019-12-31 15:00:00,61.21,61.34,61.21,61.34,178932.0,54.7452,54.8614,54.7452,54.8614,178932.0
2019-12-31 15:30:00,61.34,61.48,61.33,61.44,857927.0,54.8614,54.9866,54.8525,54.9509,857927.0
2020-01-02 09:30:00,61.83,61.94,61.66,61.68,493138.0,55.2997,55.3981,55.1476,55.1655,493138.0
2020-01-02 10:00:00,61.68,61.68,61.18,61.21,366211.0,55.1655,55.1655,54.7183,54.7452,366211.0
2020-01-02 10:30:00,61.22,61.23,61.11,61.22,141156.0,54.7541,54.763,54.6557,54.7541,141156.0
2020-01-02 11:00:00,61.21,61.23,61.0,61.07,165492.0,54.7452,54.763,54.5573,54.6199,165492.0
2020-01-02 11:30:00,61.07,61.08,60.88,60.91,302865.0,54.6199,54.6289,54.45,54.4768,302865.0
2020-01-02 12:00:00,60.92,61.0,60.89,60.91,143448.0,54.4858,54.5573,54.459,54.4768,143448.0
2020-01-02 12:30:00,60.9,60.95,60.87,60.87,138491.0,54.4679,54.5126,54.4411,54.4411,138491.0
2020-01-02 13:00:00,60.87,60.87,60.78,60.78,471553.0,54.4411,54.4411,54.3606,54.3606,471553.0
2020-01-02 13:30:00,60.78,60.8,60.7,60.73,108335.0,54.3606,54.3785,54.289,54.3159,108335.0
2020-01-02 14:00:00,60.73,60.78,60.72,60.74,257259.0,54.3159,54.3606,54.3069,54.3248,257259.0
2020-01-02 14:30:00,60.73,60.78,60.69,60.7,169340.0,54.3159,54.3606,54.2801,54.289,169340.0
2020-01-02 15:00:00,60.69,60.73,60.62,60.71,1270456.0,54.2801,54.3159,54.2175,54.298,1270456.0
2020-01-02 15:30:00,60.71,60.87,60.66,60.7,1717833.0,54.298,54.4411,54.2532,54.289,1717833.0
2020-01-03 09:30:00,60.08,60.44,60.02,60.39,752065.0,53.7345,54.0565,53.6808,54.0118,752065.0
2020-01-03 10:00:00,60.39,60.39,60.07,60.08,497144.0,54.0118,54.0118,53.7256,53.7345,497144.0
2020-01-03 10:30:00,60.08,60.12,59.97,60.04,407204.0,53.7345,53.7703,53.6361,53.6987,407204.0
2020-01-03 11:00:00,60.05,60.05,59.94,60.0,448409.0,53.7077,53.7077,53.6093,53.663,448409.0
2020-01-03 11:30:00,59.99,60.07,59.98,60.04,308173.0,53.654,53.7256,53.6451,53.6987,308173.0
2020-01-03 12:00:00,60.04,60.08,59.99,60.02,447555.0,53.6987,53.7345,53.654,53.6808,447555.0
2020-01-03 12:30:00,60.02,60.07,59.98,60.02,96712.0,53.6808,53.7256,53.6451,53.6808,96712.0
2020-01-03 13:00:00,60.02,60.1,60.02,60.08,104154.0,53.6808,53.7524,53.6808,53.7345,104154.0
2020-01-03 13:30:00,60.07,60.09,59.86,59.92,315145.0,53.7256,53.7434,53.5377,53.5914,315145.0
2020-01-03 14:00:00,59.93,59.94,59.86,59.92,179022.0,53.6003,53.6093,53.5377,53.5914,179022.0
2020-01-03 14:30:00,59.91,59.93,59.86,59.91,257521.0,53.5825,53.6003,53.5377,53.5825,257521.0
2020-01-03 15:00:00,59.91,60.02,59.9,59.93,928658.0,53.5825,53.6808,53.5735,53.6003,928658.0
2020-01-03 15:30:00,59.93,59.94,59.7,59.7,1984009.0,53.6003,53.6093,53.3946,53.3946,1984009.0
2020-01-06 09:30:00,59.55,59.68,59.47,59.52,784362.0,53.2605,53.3768,53.1889,53.2337,784362.0
2020-01-06 10:00:00,59.51,59.7,59.51,59.7,604619.0,53.2247,53.3946,53.2247,53.3946,604619.0
2020-01-06 10:30:00,59.71,59.72,59.57,59.58,272575.0,53.4036,53.4125,53.2784,53.2873,272575.0
2020-01-06 11:00:00,59.58,59.6,59.5,59.51,284764.0,53.2873,53.3052,53.2158,53.2247,284764.0
2020-01-06 11:30:00,59.51,59.69,59.5,59.69,258077.0,53.2247,53.3857,53.2158,53.3857,258077.0
2020-01-06 12:00:00,59.69,59.83,59.68,59.77,185482.0,53.3857,53.5109,53.3768,53.4572,185482.0
2020-01-06 12:30:00,59.77,59.79,59.7,59.73,186093.0,53.4572,53.4751,53.3946,53.4215,186093.0
2020-01-06 13:00:00,59.73,59.79,59.73,59.78,210813.0,53.4215,53.4751,53.4215,53.4662,210813.0
2020-01-06 13:30:00,59.78,59.79,59.72,59.75,212872.0,53.4662,53.4751,53.4125,53.4394,212872.0
2020-01-06 14:00:00,59.75,59.78,59.71,59.73,258427.0,53.4394,53.4662,53.4036,53.4215,258427.0
2020-01-06 14:30:00,59.73,59.73,59.58,59.58,360264.0,53.4215,53.4215,53.2873,53.2873,360264.0
2020-01-06 15:00:00,59.59,59.6,59.45,59.47,1049128.0,53.2963,53.3052,53.171,53.1889,1049128.0
2020-01-06 15:30:00,59.47,59.53,59.41,59.45,2476741.0,53.1889,53.2426,53.1353,53.171,2476741.0
2020-01-07 09:30:00,59.36,59.42,59.2,59.33,701417.0,53.0905,53.1442,52.9474,53.0637,701417.0
2020-01-07 10:00:00,59.34,59.55,59.33,59.55,476201.0,53.0727,53.2605,53.0637,53.2605,476201.0
2020-01-07 10:30:00,59.55,59.72,59.47,59.69,669950.0,53.2605,53.4125,53.1889,53.3857,669950.0
2020-01-07 11:00:00,59.69,59.76,59.64,59.65,464937.0,53.3857,53.4483,53.341,53.3499,464937.0
2020-01-07 11:30:00,59.66,59.66,59.5,59.52,382886.0,53.3589,53.3589,53.2158,53.2337,382886.0
2020-01-07 12:00:00,59.52,59.65,59.48,59.63,382599.0,53.2337,53.3499,53.1979,53.332,382599.0
2020-01-07 12:30:00,59.63,59.67,59.59,59.66,252188.0,53.332,53.3678,53.2963,53.3589,252188.0
2020-01-07 13:00:00,59.67,59.78,59.65,59.76,277620.0,53.3678,53.4662,53.3499,53.4483,277620.0
2020-01-07 13:30:00,59.76,59.8,59.71,59.78,286285.0,53.4483,53.4841,53.4036,53.4662,286285.0
2020-01-07 14:00:00,59.79,59.79,59.69,59.69,352759.0,53.4751,53.4751,53.3857,53.3857,352759.0
2020-01-07 14:30:00,59.69,59.75,59.67,59.72,389586.0,53.3857,53.4394,53.3678,53.4125,389586.0
2020-01-07 15:00:00,59.72,59.75,59.65,59.68,855019.0,53.4125,53.4394,53.3499,53.3768,855019.0
2020-01-07 15:30:00,59.68,59.69,59.3,59.32,3281760.0,53.3768,53.3857,53.0369,53.0548,3281760.0
2020-01-08 09:30:00,59.4,59.54,59.33,59.45,884016.0,53.1263,53.2515,53.0637,53.171,884016.0
2020-01-08 10:00:00,59.45,59.52,59.32,59.34,557700.0,53.171,53.2337,53.0548,53.0727,557700.0
2020-01-08 10:30:00,59.34,59.36,59.2,59.22,375377.0,53.0727,53.0905,52.9474,52.9653,375377.0
2020-01-08 11:00:00,59.23,59.44,59.22,59.39,493893.0,52.9743,53.1621,52.9653,53.1174,493893.0
2020-01-08 11:30:00,59.39,59.76,59.29,59.67,797273.0,53.1174,53.4483,53.0279,53.3678,797273.0
2020-01-08 12:00:00,59.67,59.71,59.63,59.65,250907.0,53.3678,53.4036,53.332,53.3499,250907.0
2020-01-08 12:30:00,59.65,59.68,59.6,59.62,291686.0,53.3499,53.3768,53.3052,53.3231,291686.0
2020-01-08 13:00:00,59.61,59.64,59.56,59.6,298083.0,53.3141,53.341,53.2694,53.3052,298083.0
2020-01-08 13:30:00,59.6,59.63,59.54,59.55,244326.0,53.3052,53.332,53.2515,53.2605,244326.0
2020-01-08 14:00:00,59.56,59.64,59.55,59.63,251654.0,53.2694,53.341,53.2605,53.332,251654.0
2020-01-08 14:30:00,59.64,59.78,59.61,59.78,330800.0,53.341,53.4662,53.3141,53.4662,330800.0
2020-01-08 15:00:00,59.78,59.84,59.75,59.83,480520.0,53.4662,53.5199,53.4394,53.5109,480520.0
2020-01-08 15:30:00,59.82,59.83,59.58,59.61,2044265.0,53.502,53.5109,53.2873,53.3141,2044265.0
2020-01-09 09:30:00,59.79,59.87,59.62,59.72,479450.0,53.4751,53.5467,53.3231,53.4125,479450.0
2020-01-09 10:00:00,59.72,59.75,59.65,59.75,288688.0,53.4125,53.4394,53.3499,53.4394,288688.0
2020-01-09 10:30:00,59.75,59.93,59.74,59.91,406248.0,53.4394,53.6003,53.4304,53.5825,406248.0
2020-01-09 11:00:00,59.92,59.92,59.79,59.82,269614.0,53.5914,53.5914,53.4751,53.502,269614.0
2020-01-09 11:30:00,59.82,59.86,59.76,59.78,149486.0,53.502,53.5377,53.4483,53.4662,149486.0
2020-01-09 12:00:00,59.78,59.83,59.71,59.73,140206.0,53.4662,53.5109,53.4036,53.4215,140206.0
2020-01-09 12:30:00,59.73,59.76,59.65,59.75,174964.0,53.4215,53.4483,53.3499,53.4394,174964.0
2020-01-09 13:00:00,59.75,59.77,59.69,59.76,144500.0,53.4394,53.4572,53.3857,53.4483,144500.0
2020-01-09 13:30:00,59.76,59.79,59.72,59.77,229488.0,53.4483,53.4751,53.4125,53.4572,229488.0
2020-01-09 14:00:00,59.78,59.85,59.77,59.79,121043.0,53.4662,53.5288,53.4572,53.4751,121043.0
2020-01-09 14:30:00,59.8,59.89,59.76,59.8,176060.0,53.4841,53.5646,53.4483,53.4841,176060.0
2020-01-09 15:00:00,59.79,59.8,59.73,59.76,169843.0,53.4751,53.4841,53.4215,53.4483,169843.0
2020-01-09 15:30:00,59.76,59.84,59.71,59.81,640167.0,53.4483,53.5199,53.4036,53.493,640167.0
2020-01-10 09:30:00,59.96,60.01,59.81,59.95,508934.0,53.6272,53.6719,53.493,53.6182,508934.0
2020-01-10 10:00:00,59.95,60.06,59.94,60.02,338434.0,53.6182,53.7166,53.6093,53.6808,338434.0
2020-01-10 10:30:00,60.02,60.11,60.0,60.05,255488.0,53.6808,53.7613,53.663,53.7077,255488.0
2020-01-10 11:00:00,60.05,60.06,59.84,59.85,231754.0,53.7077,53.7166,53.5199,53.5288,231754.0
2020-01-10 11:30:00,59.84,59.92,59.81,59.88,209306.0,53.5199,53.5914,53.493,53.5556,209306.0
2020-01-10 12:00:00,59.87,59.93,59.8,59.91,524766.0,53.5467,53.6003,53.4841,53.5825,524766.0
2020-01-10 12:30:00,59.91,59.91,59.83,59.84,122973.0,53.5825,53.5825,53.5109,53.5199,122973.0
2020-01-10 13:00:00,59.84,59.91,59.83,59.89,245407.0,53.5199,53.5825,53.5109,53.5646,245407.0
2020-01-10 13:30:00,59.89,59.93,59.87,59.88,245586.0,53.5646,53.6003,53.5467,53.5556,245586.0
2020-01-10 14:00:00,59.88,59.88,59.73,59.73,392074.0,53.5556,53.5556,53.4215,53.4215,392074.0
2020-01-10 14:30:00,59.73,59.74,59.66,59.7,250238.0,53.4215,53.4304,53.3589,53.3946,250238.0
2020-01-10 15:00:00,59.7,59.7,59.6,59.63,607614.0,53.3946,53.3946,53.3052,53.332,607614.0
2020-01-10 15:30:00,59.63,59.63,59.48,59.56,1278984.0,53.332,53.332,53.1979,53.2694,1278984.0
2020-01-13 09:30:00,59.63,59.89,59.57,59.87,1022361.0,53.332,53.5646,53.2784,53.5467,1022361.0
2020-01-13 10:00:00,59.88,60.0,59.86,59.99,431117.0,53.5556,53.663,53.5377,53.654,431117.0
2020-01-13 10:30:00,60.0,60.14,59.97,60.1,320820.0,53.663,53.7882,53.6361,53.7524,320820.0
2020-01-13 11:00:00,60.1,60.26,60.08,60.21,396516.0,53.7524,53.8955,53.7345,53.8508,396516.0
2020-01-13 11:30:00,60.21,60.22,60.14,60.17,211817.0,53.8508,53.8597,53.7882,53.815,211817.0
2020-01-13 12:00:00,60.18,60.27,60.18,60.19,215332.0,53.8239,53.9044,53.8239,53.8329,215332.0
2020-01-13 12:30:00,60.2,60.21,60.13,60.17,90829.0,53.8418,53.8508,53.7792,53.815,90829.0
2020-01-13 13:00:00,60.16,60.21,60.13,60.18,115737.0,53.8061,53.8508,53.7792,53.8239,115737.0
2020-01-13 13:30:00,60.17,60.22,60.16,60.2,177303.0,53.815,53.8597,53.8061,53.8418,177303.0
2020-01-13 14:00:00,60.2,60.25,60.16,60.22,157395.0,53.8418,53.8866,53.8061,53.8597,157395.0
2020-01-13 14:30:00,60.22,60.28,60.22,60.27,185294.0,53.8597,53.9134,53.8597,53.9044,185294.0
2020-01-13 15:00:00,60.27,60.29,60.23,60.24,160834.0,53.9044,53.9223,53.8687,53.8776,160834.0
2020-01-13 15:30:00,60.25,60.37,60.22,60.36,648297.0,53.8866,53.9939,53.8597,53.9849,648297.0
2020-01-14 09:30:00,60.29,60.42,60.2,60.22,442136.0,53.9223,54.0386,53.8418,53.8597,442136.0
2020-01-14 10:00:00,60.22,60.27,60.15,60.21,221846.0,53.8597,53.9044,53.7971,53.8508,221846.0
2020-01-14 10:30:00,60.22,60.36,60.2,60.33,117404.0,53.8597,53.9849,53.8418,53.9581,117404.0
2020-01-14 11:00:00,60.33,60.47,60.31,60.41,140539.0,53.9581,54.0833,53.9402,54.0297,140539.0
2020-01-14 11:30:00,60.41,60.47,60.4,60.41,112097.0,54.0297,54.0833,54.0207,54.0297,112097.0
2020-01-14 12:00:00,60.41,60.41,60.32,60.4,92528.0,54.0297,54.0297,53.9492,54.0207,92528.0
2020-01-14 12:30:00,60.4,60.42,60.36,60.36,80898.0,54.0207,54.0386,53.9849,53.9849,80898.0
2020-01-14 13:00:00,60.36,60.43,60.35,60.4,155301.0,53.9849,54.0475,53.976,54.0207,155301.0
2020-01-14 13:30:00,60.41,60.43,60.16,60.22,719271.0,54.0297,54.0475,53.8061,53.8597,719271.0
2020-01-14 14:00:00,60.22,60.23,60.07,60.18,239783.0,53.8597,53.8687,53.7256,53.8239,239783.0
2020-01-14 14:30:00,60.17,60.3,60.16,60.22,389787.0,53.815,53.9313,53.8061,53.8597,389787.0
2020-01-14 15:00:00,60.22,60.26,60.16,60.18,208116.0,53.8597,53.8955,53.8061,53.8239,208116.0
2020-01-14 15:30:00,60.17,60.18,59.97,60.11,735061.0,53.815,53.8239,53.6361,53.7613,735061.0
2020-01-15 09:30:00,60.09,60.46,60.08,60.45,422172.0,53.7434,54.0744,53.7345,54.0654,422172.0
2020-01-15 10:00:00,60.45,60.45,60.27,60.34,236264.0,54.0654,54.0654,53.9044,53.967,236264.0
2020-01-15 10:30:00,60.34,60.52,60.33,60.52,209805.0,53.967,54.128,53.9581,54.128,209805.0
2020-01-15 11:00:00,60.52,60.65,60.46,60.61,178334.0,54.128,54.2443,54.0744,54.2085,178334.0
2020-01-15 11:30:00,60.62,60.79,60.61,60.65,291329.0,54.2175,54.3695,54.2085,54.2443,291329.0
2020-01-15 12:00:00,60.65,60.71,60.63,60.67,146942.0,54.2443,54.298,54.2264,54.2622,146942.0
2020-01-15 12:30:00,60.67,60.7,60.51,60.51,133825.0,54.2622,54.289,54.1191,54.1191,133825.0
2020-01-15 13:00:00,60.52,60.57,60.49,60.51,136757.0,54.128,54.1728,54.1012,54.1191,136757.0
2020-01-15 13:30:00,60.5,60.54,60.44,60.5,157799.0,54.1101,54.1459,54.0565,54.1101,157799.0
2020-01-15 14:00:00,60.5,60.62,60.5,60.61,226510.0,54.1101,54.2175,54.1101,54.2085,226510.0
2020-01-15 14:30:00,60.62,60.64,60.47,60.47,146742.0,54.2175,54.2354,54.0833,54.0833,146742.0
2020-01-15 15:00:00,60.47,60.47,60.25,60.3,313759.0,54.0833,54.0833,53.8866,53.9313,313759.0
2020-01-15 15:30:00,60.3,60.53,60.25,60.52,639492.0,53.9313,54.137,53.8866,54.128,639492.0
2020-01-16 09:30:00,60.72,60.79,60.56,60.63,498048.0,54.3069,54.3695,54.1638,54.2264,498048.0
2020-01-16 10:00:00,60.62,60.7,60.53,60.68,233969.0,54.2175,54.289,54.137,54.2711,233969.0
2020-01-16 10:30:00,60.68,60.69,60.59,60.64,413541.0,54.2711,54.2801,54.1906,54.2354,413541.0
2020-01-16 11:00:00,60.64,60.65,60.52,60.58,225434.0,54.2354,54.2443,54.128,54.1817,225434.0
2020-01-16 11:30:00,60.58,60.65,60.57,60.65,562484.0,54.1817,54.2443,54.1728,54.2443,562484.0
2020-01-16 12:00:00,60.65,60.71,60.64,60.66,72136.0,54.2443,54.298,54.2354,54.2532,72136.0
2020-01-16 12:30:00,60.66,60.83,60.66,60.8,204587.0,54.2532,54.4053,54.2532,54.3785,204587.0
2020-01-16 13:00:00,60.79,60.88,60.78,60.88,97842.0,54.3695,54.45,54.3606,54.45,97842.0
2020-01-16 13:30:00,60.87,60.97,60.86,60.87,292194.0,54.4411,54.5305,54.4321,54.4411,292194.0
2020-01-16 14:00:00,60.86,60.91,60.84,60.86,100720.0,54.4321,54.4768,54.4142,54.4321,100720.0
2020-01-16 14:30:00,60.85,60.9,60.8,60.88,97449.0,54.4232,54.4679,54.3785,54.45,97449.0
2020-01-16 15:00:00,60.88,60.88,60.8,60.83,362279.0,54.45,54.45,54.3785,54.4053,362279.0
2020-01-16 15:30:00,60.84,60.89,60.75,60.87,1447320.0,54.4142,54.459,54.3337,54.4411,1447320.0
2020-01-17 09:30:00,60.94,61.12,60.78,61.11,558104.0,54.5037,54.6647,54.3606,54.6557,558104.0
2020-01-17 10:00:00,61.11,61.12,60.87,60.96,294183.0,54.6557,54.6647,54.4411,54.5216,294183.0
2020-01-17 10:30:00,60.95,61.05,60.89,60.98,171817.0,54.5126,54.6021,54.459,54.5394,171817.0
2020-01-17 11:00:00,60.98,60.99,60.82,60.9,246559.0,54.5394,54.5484,54.3963,54.4679,246559.0
2020-01-17 11:30:00,60.89,61.01,60.89,60.99,183212.0,54.459,54.5663,54.459,54.5484,183212.0
2020-01-17 12:00:00,60.98,61.05,60.98,61.01,102638.0,54.5394,54.6021,54.5394,54.5663,102638.0
2020-01-17 12:30:00,61.02,61.08,60.98,61.05,113497.0,54.5752,54.6289,54.5394,54.6021,113497.0
2020-01-17 13:00:00,61.05,61.12,60.99,61.01,318262.0,54.6021,54.6647,54.5484,54.5663,318262.0
2020-01-17 13:30:00,61.0,61.05,61.0,61.02,90431.0,54.5573,54.6021,54.5573,54.5752,90431.0
2020-01-17 14:00:00,61.02,61.05,61.0,61.03,77680.0,54.5752,54.6021,54.5573,54.5842,77680.0
2020-01-17 14:30:00,61.03,61.1,61.03,61.09,92814.0,54.5842,54.6468,54.5842,54.6378,92814.0
2020-01-17 15:00:00,61.09,61.09,60.97,61.02,245934.0,54.6378,54.6378,54.5305,54.5752,245934.0
2020-01-17 15:30:00,61.02,61.15,61.01,61.15,843934.0,54.5752,54.6915,54.5663,54.6915,843934.0
2020-01-21 09:30:00,60.72,60.75,60.49,60.55,545825.0,54.3069,54.3337,54.1012,54.1549,545825.0
2020-01-21 10:00:00,60.55,60.58,60.45,60.58,341184.0,54.1549,54.1817,54.0654,54.1817,341184.0
2020-01-21 10:30:00,60.59,60.6,60.51,60.52,215841.0,54.1906,54.1996,54.1191,54.128,215841.0
2020-01-21 11:00:00,60.52,60.56,60.39,60.45,460354.0,54.128,54.1638,54.0118,54.0654,460354.0
2020-01-21 11:30:00,60.45,60.69,60.41,60.68,207342.0,54.0654,54.2801,54.0297,54.2711,207342.0
2020-01-21 12:00:00,60.67,60.8,60.66,60.78,105183.0,54.2622,54.3785,54.2532,54.3606,105183.0
2020-01-21 12:30:00,60.78,60.83,60.71,60.71,82169.0,54.3606,54.4053,54.298,54.298,82169.0
2020-01-21 13:00:00,60.71,60.77,60.65,60.67,105598.0,54.298,54.3516,54.2443,54.2622,105598.0
2020-01-21 13:30:00,60.67,60.68,60.56,60.57,169313.0,54.2622,54.2711,54.1638,54.1728,169313.0
2020-01-21 14:00:00,60.57,60.59,60.51,60.53,187812.0,54.1728,54.1906,54.1191,54.137,187812.0
2020-01-21 14:30:00,60.53,60.6,60.48,60.59,168447.0,54.137,54.1996,54.0923,54.1906,168447.0
2020-01-21 15:00:00,60.59,60.64,60.53,60.55,207408.0,54.1906,54.2354,54.137,54.1549,207408.0
2020-01-21 15:30:00,60.55,60.58,60.42,60.5,686342.0,54.1549,54.1817,54.0386,54.1101,686342.0
2020-01-22 09:30:00,60.61,60.66,60.51,60.57,380853.0,54.2085,54.2532,54.1191,54.1728,380853.0
2020-01-22 10:00:00,60.58,60.58,60.36,60.43,173413.0,54.1817,54.1817,53.9849,54.0475,173413.0
2020-01-22 10:30:00,60.44,60.53,60.36,60.37,160123.0,54.0565,54.137,53.9849,53.9939,160123.0
2020-01-22 11:00:00,60.36,60.43,60.32,60.33,168230.0,53.9849,54.0475,53.9492,53.9581,168230.0
2020-01-22 11:30:00,60.33,60.37,60.27,60.29,102466.0,53.9581,53.9939,53.9044,53.9223,102466.0
2020-01-22 12:00:00,60.3,60.35,60.26,60.28,99772.0,53.9313,53.976,53.8955,53.9134,99772.0
2020-01-22 12:30:00,60.28,60.3,60.25,60.25,81355.0,53.9134,53.9313,53.8866,53.8866,81355.0
2020-01-22 13:00:00,60.26,60.26,60.21,60.24,245683.0,53.8955,53.8955,53.8508,53.8776,245683.0
2020-01-22 13:30:00,60.23,60.32,60.21,60.26,102424.0,53.8687,53.9492,53.8508,53.8955,102424.0
2020-01-22 14:00:00,60.26,60.31,60.24,60.28,86542.0,53.8955,53.9402,53.8776,53.9134,86542.0
2020-01-22 14:30:00,60.28,60.29,60.21,60.25,103419.0,53.9134,53.9223,53.8508,53.8866,103419.0
2020-01-22 15:00:00,60.25,60.29,60.21,60.24,205189.0,53.8866,53.9223,53.8508,53.8776,205189.0
2020-01-22 15:30:00,60.24,60.34,60.21,60.26,601969.0,53.8776,53.967,53.8508,53.8955,601969.0
2020-01-23 09:30:00,59.76,59.86,59.33,59.68,892974.0,53.4483,53.5377,53.0637,53.3768,892974.0
2020-01-23 10:00:00,59.67,59.81,59.6,59.75,412756.0,53.3678,53.493,53.3052,53.4394,412756.0
2020-01-23 10:30:00,59.76,59.9,59.75,59.84,172216.0,53.4483,53.5735,53.4394,53.5199,172216.0
2020-01-23 11:00:00,59.84,59.86,59.69,59.75,183656.0,53.5199,53.5377,53.3857,53.4394,183656.0
2020-01-23 11:30:00,59.75,59.9,59.75,59.9,123003.0,53.4394,53.5735,53.4394,53.5735,123003.0
2020-01-23 12:00:00,59.89,59.93,59.82,59.89,92163.0,53.5646,53.6003,53.502,53.5646,92163.0
2020-01-23 12:30:00,59.9,59.92,59.82,59.82,121639.0,53.5735,53.5914,53.502,53.502,121639.0
2020-01-23 13:00:00,59.83,59.95,59.8,59.91,134349.0,53.5109,53.6182,53.4841,53.5825,134349.0
2020-01-23 13:30:00,59.91,60.05,59.9,60.03,118510.0,53.5825,53.7077,53.5735,53.6898,118510.0
2020-01-23 14:00:00,60.03,60.14,60.02,60.12,118614.0,53.6898,53.7882,53.6808,53.7703,118614.0
2020-01-23 14:30:00,60.12,60.2,60.1,60.2,111721.0,53.7703,53.8418,53.7524,53.8418,111721.0
2020-01-23 15:00:00,60.2,60.22,60.14,60.2,172189.0,53.8418,53.8597,53.7882,53.8418,172189.0
2020-01-23 15:30:00,60.19,60.23,60.11,60.18,554208.0,53.8329,53.8687,53.7613,53.8239,554208.0
2020-01-24 09:30:00,60.26,60.29,59.95,60.14,896750.0,53.8955,53.9223,53.6182,53.7882,896750.0
2020-01-24 10:00:00,60.13,60.14,59.97,60.0,322344.0,53.7792,53.7882,53.6361,53.663,322344.0
2020-01-24 10:30:00,60.0,60.04,59.93,59.99,235885.0,53.663,53.6987,53.6003,53.654,235885.0
2020-01-24 11:00:00,60.0,60.13,59.92,59.98,418689.0,53.663,53.7792,53.5914,53.6451,418689.0
2020-01-24 11:30:00,59.98,59.99,59.85,59.87,309747.0,53.6451,53.654,53.5288,53.5467,309747.0
2020-01-24 12:00:00,59.87,59.92,59.76,59.8,396264.0,53.5467,53.5914,53.4483,53.4841,396264.0
2020-01-24 12:30:00,59.81,59.88,59.75,59.8,222066.0,53.493,53.5556,53.4394,53.4841,222066.0
2020-01-24 13:00:00,59.8,59.8,59.64,59.65,151240.0,53.4841,53.4841,53.341,53.3499,151240.0
2020-01-24 13:30:00,59.64,59.65,59.53,59.63,210777.0,53.341,53.3499,53.2426,53.332,210777.0
2020-01-24 14:00:00,59.62,59.66,59.49,59.52,344905.0,53.3231,53.3589,53.2068,53.2337,344905.0
2020-01-24 14:30:00,59.53,59.76,59.53,59.76,256518.0,53.2426,53.4483,53.2426,53.4483,256518.0
2020-01-24 15:00:00,59.77,59.85,59.72,59.76,399981.0,53.4572,53.5288,53.4125,53.4483,399981.0
2020-01-24 15:30:00,59.76,59.79,59.56,59.76,809132.0,53.4483,53.4751,53.2694,53.4483,809132.0
2020-01-27 09:30:00,58.68,58.87,58.65,58.81,1465230.0,52.4824,52.6523,52.4555,52.5986,1465230.0
2020-01-27 10:00:00,58.81,58.81,58.59,58.78,765442.0,52.5986,52.5986,52.4019,52.5718,765442.0
2020-01-27 10:30:00,58.78,58.81,58.51,58.63,349420.0,52.5718,52.5986,52.3303,52.4377,349420.0
2020-01-27 11:00:00,58.63,58.69,58.49,58.62,271766.0,52.4377,52.4913,52.3124,52.4287,271766.0
2020-01-27 11:30:00,58.63,58.7,58.56,58.67,235293.0,52.4377,52.5003,52.375,52.4734,235293.0
2020-01-27 12:00:00,58.67,58.75,58.65,58.71,240141.0,52.4734,52.545,52.4555,52.5092,240141.0
2020-01-27 12:30:00,58.7,58.79,58.66,58.69,219998.0,52.5003,52.5808,52.4645,52.4913,219998.0
2020-01-27 13:00:00,58.7,58.78,58.66,58.75,243430.0,52.5003,52.5718,52.4645,52.545,243430.0
2020-01-27 13:30:00,58.75,58.77,58.66,58.68,204270.0,52.545,52.5629,52.4645,52.4824,204270.0
2020-01-27 14:00:00,58.69,58.74,58.59,58.74,249241.0,52.4913,52.536,52.4019,52.536,249241.0
2020-01-27 14:30:00,58.74,58.74,58.54,58.59,259753.0,52.536,52.536,52.3572,52.4019,259753.0
2020-01-27 15:00:00,58.59,58.63,58.49,58.61,441335.0,52.4019,52.4377,52.3124,52.4198,441335.0
2020-01-27 15:30:00,58.6,58.61,58.48,58.48,1408717.0,52.4108,52.4198,52.3035,52.3035,1408717.0
2020-01-28 09:30:00,58.74,58.96,58.61,58.73,630191.0,52.536,52.7328,52.4198,52.5271,630191.0
2020-01-28 10:00:00,58.74,59.03,58.68,58.95,306442.0,52.536,52.7954,52.4824,52.7239,306442.0
2020-01-28 10:30:00,58.95,59.1,58.9,59.09,437921.0,52.7239,52.858,52.6791,52.8491,437921.0
2020-01-28 11:00:00,59.09,59.11,58.94,58.99,484952.0,52.8491,52.867,52.7149,52.7596,484952.0
2020-01-28 11:30:00,58.99,59.04,58.9,59.02,190642.0,52.7596,52.8043,52.6791,52.7865,190642.0
2020-01-28 12:00:00,59.02,59.11,59.0,59.09,254684.0,52.7865,52.867,52.7686,52.8491,254684.0
2020-01-28 12:30:00,59.09,59.11,59.04,59.08,139039.0,52.8491,52.867,52.8043,52.8401,139039.0
2020-01-28 13:00:00,59.08,59.08,58.98,59.02,123908.0,52.8401,52.8401,52.7507,52.7865,123908.0
2020-01-28 13:30:00,59.03,59.13,59.01,59.12,142540.0,52.7954,52.8848,52.7775,52.8759,142540.0
2020-01-28 14:00:00,59.12,59.24,59.1,59.18,165649.0,52.8759,52.9832,52.858,52.9296,165649.0
2020-01-28 14:30:00,59.18,59.3,59.17,59.19,159296.0,52.9296,53.0369,52.9206,52.9385,159296.0
2020-01-28 15:00:00,59.2,59.26,59.14,59.25,164907.0,52.9474,53.0011,52.8938,52.9922,164907.0
2020-01-28 15:30:00,59.25,59.26,59.08,59.09,836941.0,52.9922,53.0011,52.8401,52.8491,836941.0
2020-01-29 09:30:00,59.31,59.57,59.31,59.48,374009.0,53.0458,53.2784,53.0458,53.1979,374009.0
2020-01-29 10:00:00,59.48,59.55,59.3,59.54,391938.0,53.1979,53.2605,53.0369,53.2515,391938.0
2020-01-29 10:30:00,59.53,59.63,59.46,59.6,216897.0,53.2426,53.332,53.18,53.3052,216897.0
2020-01-29 11:00:00,59.6,59.61,59.53,59.56,139463.0,53.3052,53.3141,53.2426,53.2694,139463.0
2020-01-29 11:30:00,59.55,59.57,59.45,59.51,161052.0,53.2605,53.2784,53.171,53.2247,161052.0
2020-01-29 12:00:00,59.51,59.52,59.42,59.46,118183.0,53.2247,53.2337,53.1442,53.18,118183.0
2020-01-29 12:30:00,59.45,59.46,59.4,59.42,112896.0,53.171,53.18,53.1263,53.1442,112896.0
2020-01-29 13:00:00,59.41,59.44,59.35,59.43,103084.0,53.1353,53.1621,53.0816,53.1532,103084.0
2020-01-29 13:30:00,59.43,59.54,59.42,59.53,110125.0,53.1532,53.2515,53.1442,53.2426,110125.0
2020-01-29 14:00:00,59.53,59.58,59.46,59.47,134026.0,53.2426,53.2873,53.18,53.1889,134026.0
2020-01-29 14:30:00,59.47,59.53,59.42,59.5,142130.0,53.1889,53.2426,53.1442,53.2158,142130.0
2020-01-29 15:00:00,59.5,59.52,59.27,59.37,219444.0,53.2158,53.2337,53.0101,53.0995,219444.0
2020-01-29 15:30:00,59.37,59.44,59.29,59.3,669520.0,53.0995,53.1621,53.0279,53.0369,669520.0
2020-01-30 09:30:00,58.52,58.64,58.41,58.46,946531.0,52.3393,52.4466,52.2409,52.2856,946531.0
2020-01-30 10:00:00,58.47,58.51,58.33,58.38,610589.0,52.2945,52.3303,52.1693,52.2141,610589.0
2020-01-30 10:30:00,58.39,58.39,58.14,58.27,637998.0,52.223,52.223,51.9994,52.1157,637998.0
2020-01-30 11:00:00,58.26,58.48,58.24,58.47,368980.0,52.1067,52.3035,52.0888,52.2945,368980.0
2020-01-30 11:30:00,58.48,58.66,58.45,58.56,439696.0,52.3035,52.4645,52.2767,52.375,439696.0
2020-01-30 12:00:00,58.56,58.57,58.4,58.45,262155.0,52.375,52.384,52.2319,52.2767,262155.0
2020-01-30 12:30:00,58.44,58.48,58.26,58.3,332286.0,52.2677,52.3035,52.1067,52.1425,332286.0
2020-01-30 13:00:00,58.31,58.38,58.28,58.3,329602.0,52.1514,52.2141,52.1246,52.1425,329602.0
2020-01-30 13:30:00,58.31,58.47,58.28,58.39,228259.0,52.1514,52.2945,52.1246,52.223,228259.0
2020-01-30 14:00:00,58.39,58.47,58.33,58.42,196874.0,52.223,52.2945,52.1693,52.2498,196874.0
2020-01-30 14:30:00,58.41,58.6,58.32,58.55,655477.0,52.2409,52.4108,52.1604,52.3661,655477.0
2020-01-30 15:00:00,58.56,58.73,58.49,58.71,802775.0,52.375,52.5271,52.3124,52.5092,802775.0
2020-01-30 15:30:00,58.71,59.01,58.69,58.94,1846357.0,52.5092,52.7775,52.4913,52.7149,1846357.0
2020-01-31 09:30:00,58.31,58.43,57.82,57.97,1182943.0,52.1514,52.2588,51.7132,51.8474,1182943.0
2020-01-31 10:00:00,57.96,57.99,57.73,57.78,1011282.0,51.8384,51.8652,51.6327,51.6774,1011282.0
2020-01-31 10:30:00,57.78,57.83,57.63,57.67,631736.0,51.6774,51.7221,51.5433,51.579,631736.0
2020-01-31 11:00:00,57.67,57.73,57.5,57.59,771361.0,51.579,51.6327,51.427,51.5075,771361.0
2020-01-31 11:30:00,57.59,57.93,57.51,57.93,661573.0,51.5075,51.8116,51.4359,51.8116,661573.0
2020-01-31 12:00:00,57.93,57.97,57.82,57.85,286061.0,51.8116,51.8474,51.7132,51.74,286061.0
2020-01-31 12:30:00,57.85,57.87,57.54,57.64,524619.0,51.74,51.7579,51.4628,51.5522,524619.0
2020-01-31 13:00:00,57.64,57.71,57.5,57.6,362641.0,51.5522,51.6148,51.427,51.5164,362641.0
2020-01-31 13:30:00,57.6,57.73,57.53,57.73,575321.0,51.5164,51.6327,51.4538,51.6327,575321.0
2020-01-31 14:00:00,57.73,57.82,57.7,57.76,808605.0,51.6327,51.7132,51.6059,51.6595,808605.0
2020-01-31 14:30:00,57.75,57.9,57.67,57.72,506884.0,51.6506,51.7848,51.579,51.6238,506884.0
2020-01-31 15:00:00,57.72,57.76,57.54,57.55,813769.0,51.6238,51.6595,51.4628,51.4717,813769.0
2020-01-31 15:30:00,57.54,57.7,57.44,57.62,2321428.0,51.4628,51.6059,51.3733,51.5343,2321428.0
2020-02-03 09:30:00,57.85,58.29,57.8,58.29,719222.0,51.74,52.1336,51.6953,52.1336,719222.0
2020-02-03 10:00:00,58.29,58.37,58.18,58.31,589715.0,52.1336,52.2051,52.0352,52.1514,589715.0
2020-02-03 10:30:00,58.32,58.38,58.23,58.33,199896.0,52.1604,52.2141,52.0799,52.1693,199896.0
2020-02-03 11:00:00,58.34,58.42,58.23,58.24,178053.0,52.1783,52.2498,52.0799,52.0888,178053.0
2020-02-03 11:30:00,58.25,58.27,58.07,58.23,620959.0,52.0978,52.1157,51.9368,52.0799,620959.0
2020-02-03 12:00:00,58.22,58.39,58.2,58.36,207514.0,52.071,52.223,52.0531,52.1962,207514.0
2020-02-03 12:30:00,58.36,58.48,58.31,58.48,86139.0,52.1962,52.3035,52.1514,52.3035,86139.0
2020-02-03 13:00:00,58.48,58.58,58.44,58.53,1142198.0,52.3035,52.3929,52.2677,52.3482,1142198.0
2020-02-03 13:30:00,58.53,58.62,58.49,58.61,244305.0,52.3482,52.4287,52.3124,52.4198,244305.0
2020-02-03 14:00:00,58.61,58.62,58.47,58.56,284165.0,52.4198,52.4287,52.2945,52.375,284165.0
2020-02-03 14:30:00,58.56,59.0,58.56,58.94,1261927.0,52.375,52.7686,52.375,52.7149,1261927.0
2020-02-03 15:00:00,58.95,59.1,58.94,59.06,2071108.0,52.7239,52.858,52.7149,52.8222,2071108.0
2020-02-03 15:30:00,59.05,59.06,58.7,58.85,2761356.0,52.8133,52.8222,52.5003,52.6344,2761356.0
2020-02-04 09:30:00,59.56,59.8,59.32,59.65,851355.0,53.2694,53.4841,53.0548,53.3499,851355.0
2020-02-04 10:00:00,59.65,59.69,59.39,59.56,504889.0,53.3499,53.3857,53.1174,53.2694,504889.0
2020-02-04 10:30:00,59.55,59.65,59.52,59.53,421113.0,53.2605,53.3499,53.2337,53.2426,421113.0
2020-02-04 11:00:00,59.53,59.61,59.38,59.59,432663.0,53.2426,53.3141,53.1084,53.2963,432663.0
2020-02-04 11:30:00,59.6,59.68,59.53,59.65,275370.0,53.3052,53.3768,53.2426,53.3499,275370.0
2020-02-04 12:00:00,59.65,59.72,59.6,59.68,218832.0,53.3499,53.4125,53.3052,53.3768,218832.0
2020-02-04 12:30:00,59.69,59.69,59.52,59.62,202626.0,53.3857,53.3857,53.2337,53.3231,202626.0
2020-02-04 13:00:00,59.62,59.67,59.58,59.59,311655.0,53.3231,53.3678,53.2873,53.2963,311655.0
2020-02-04 13:30:00,59.6,59.72,59.57,59.68,206124.0,53.3052,53.4125,53.2784,53.3768,206124.0
2020-02-04 14:00:00,59.68,59.79,59.66,59.73,550123.0,53.3768,53.4751,53.3589,53.4215,550123.0
2020-02-04 14:30:00,59.73,60.0,59.69,59.98,752001.0,53.4215,53.663,53.3857,53.6451,752001.0
2020-02-04 15:00:00,59.98,60.2,59.98,60.11,2118218.0,53.6451,53.8418,53.6451,53.7613,2118218.0
2020-02-04 15:30:00,60.11,60.16,59.88,59.9,3626421.0,53.7613,53.8061,53.5556,53.5735,3626421.0
2020-02-05 09:30:00,60.4,60.51,60.05,60.07,1120481.0,54.0207,54.1191,53.7077,53.7256,1120481.0
2020-02-05 10:00:00,60.06,60.17,59.97,60.05,432009.0,53.7166,53.815,53.6361,53.7077,432009.0
2020-02-05 10:30:00,60.05,60.34,59.99,60.32,464009.0,53.7077,53.967,53.654,53.9492,464009.0
2020-02-05 11:00:00,60.33,60.43,60.27,60.42,341194.0,53.9581,54.0475,53.9044,54.0386,341194.0
2020-02-05 11:30:00,60.41,60.5,60.36,60.48,242526.0,54.0297,54.1101,53.9849,54.0923,242526.0
2020-02-05 12:00:00,60.49,60.64,60.47,60.6,511588.0,54.1012,54.2354,54.0833,54.1996,511588.0
2020-02-05 12:30:00,60.6,60.64,60.55,60.58,201933.0,54.1996,54.2354,54.1549,54.1817,201933.0
2020-02-05 13:00:00,60.58,60.63,60.54,60.62,144178.0,54.1817,54.2264,54.1459,54.2175,144178.0
2020-02-05 13:30:00,60.62,60.84,60.6,60.8,1140030.0,54.2175,54.4142,54.1996,54.3785,1140030.0
2020-02-05 14:00:00,60.79,60.9,60.72,60.83,2249494.0,54.3695,54.4679,54.3069,54.4053,2249494.0
2020-02-05 14:30:00,60.83,60.96,60.79,60.94,618952.0,54.4053,54.5216,54.3695,54.5037,618952.0
2020-02-05 15:00:00,60.94,61.1,60.93,61.05,2118388.0,54.5037,54.6468,54.4947,54.6021,2118388.0
2020-02-05 15:30:00,61.04,61.08,60.88,61.0,4518072.0,54.5931,54.6289,54.45,54.5573,4518072.0
2020-02-06 09:30:00,61.29,61.29,60.82,61.0,802658.0,54.8167,54.8167,54.3963,54.5573,802658.0
2020-02-06 10:00:00,61.0,61.0,60.78,60.81,527670.0,54.5573,54.5573,54.3606,54.3874,527670.0
2020-02-06 10:30:00,60.81,60.85,60.74,60.82,361797.0,54.3874,54.4232,54.3248,54.3963,361797.0
2020-02-06 11:00:00,60.8,60.89,60.75,60.86,251785.0,54.3785,54.459,54.3337,54.4321,251785.0
2020-02-06 11:30:00,60.86,60.95,60.79,60.83,276322.0,54.4321,54.5126,54.3695,54.4053,276322.0
2020-02-06 12:00:00,60.83,60.95,60.82,60.94,154769.0,54.4053,54.5126,54.3963,54.5037,154769.0
2020-02-06 12:30:00,60.94,60.94,60.85,60.88,129409.0,54.5037,54.5037,54.4232,54.45,129409.0
2020-02-06 13:00:00,60.87,60.92,60.87,60.88,180448.0,54.4411,54.4858,54.4411,54.45,180448.0
2020-02-06 13:30:00,60.88,60.9,60.8,60.85,133875.0,54.45,54.4679,54.3785,54.4232,133875.0
2020-02-06 14:00:00,60.85,60.88,60.78,60.83,220110.0,54.4232,54.45,54.3606,54.4053,220110.0
2020-02-06 14:30:00,60.83,60.93,60.76,60.91,832230.0,54.4053,54.4947,54.3427,54.4768,832230.0
2020-02-06 15:00:00,60.91,60.91,60.82,60.84,1617270.0,54.4768,54.4768,54.3963,54.4142,1617270.0
2020-02-06 15:30:00,60.84,61.0,60.83,60.97,3528426.0,54.4142,54.5573,54.4053,54.5305,3528426.0
2020-02-07 09:30:00,60.58,60.58,60.27,60.3,628294.0,54.1817,54.1817,53.9044,53.9313,628294.0
2020-02-07 10:00:00,60.3,60.34,60.19,60.3,550618.0,53.9313,53.967,53.8329,53.9313,550618.0
2020-02-07 10:30:00,60.3,60.34,60.17,60.18,339258.0,53.9313,53.967,53.815,53.8239,339258.0
2020-02-07 11:00:00,60.17,60.36,60.14,60.31,224355.0,53.815,53.9849,53.7882,53.9402,224355.0
2020-02-07 11:30:00,60.32,60.37,60.14,60.16,210143.0,53.9492,53.9939,53.7882,53.8061,210143.0
2020-02-07 12:00:00,60.15,60.26,60.13,60.21,81202.0,53.7971,53.8955,53.7792,53.8508,81202.0
2020-02-07 12:30:00,60.21,60.21,60.1,60.12,78576.0,53.8508,53.8508,53.7524,53.7703,78576.0
2020-02-07 13:00:00,60.12,60.14,60.08,60.14,58675.0,53.7703,53.7882,53.7345,53.7882,58675.0
2020-02-07 13:30:00,60.14,60.17,59.97,59.98,397793.0,53.7882,53.815,53.6361,53.6451,397793.0
2020-02-07 14:00:00,59.98,59.98,59.88,59.96,164120.0,53.6451,53.6451,53.5556,53.6272,164120.0
2020-02-07 14:30:00,59.96,60.02,59.94,59.99,151339.0,53.6272,53.6808,53.6093,53.654,151339.0
2020-02-07 15:00:00,59.99,60.06,59.97,60.05,144157.0,53.654,53.7166,53.6361,53.7077,144157.0
2020-02-07 15:30:00,60.05,60.15,60.02,60.09,1005135.0,53.7077,53.7971,53.6808,53.7434,1005135.0
2020-02-10 09:30:00,60.0,60.18,59.87,60.18,362534.0,53.663,53.8239,53.5467,53.8239,362534.0
2020-02-10 10:00:00,60.18,60.21,60.11,60.16,178303.0,53.8239,53.8508,53.7613,53.8061,178303.0
2020-02-10 10:30:00,60.15,60.2,60.13,60.14,81618.0,53.7971,53.8418,53.7792,53.7882,81618.0
2020-02-10 11:00:00,60.14,60.22,60.12,60.18,96048.0,53.7882,53.8597,53.7703,53.8239,96048.0
2020-02-10 11:30:00,60.19,60.21,60.13,60.15,139835.0,53.8329,53.8508,53.7792,53.7971,139835.0
2020-02-10 12:00:00,60.14,60.15,60.06,60.1,73616.0,53.7882,53.7971,53.7166,53.7524,73616.0
2020-02-10 12:30:00,60.1,60.12,60.05,60.07,43489.0,53.7524,53.7703,53.7077,53.7256,43489.0
2020-02-10 13:00:00,60.06,60.09,60.03,60.05,70368.0,53.7166,53.7434,53.6898,53.7077,70368.0
2020-02-10 13:30:00,60.05,60.09,60.01,60.07,84706.0,53.7077,53.7434,53.6719,53.7256,84706.0
2020-02-10 14:00:00,60.07,60.07,60.02,60.05,101278.0,53.7256,53.7256,53.6808,53.7077,101278.0
2020-02-10 14:30:00,60.06,60.09,60.05,60.09,110369.0,53.7166,53.7434,53.7077,53.7434,110369.0
2020-02-10 15:00:00,60.09,60.13,60.01,60.01,426218.0,53.7434,53.7792,53.6719,53.6719,426218.0
2020-02-10 15:30:00,60.02,60.08,59.94,60.08,1843855.0,53.6808,53.7345,53.6093,53.7345,1843855.0
2020-02-11 09:30:00,60.38,60.67,60.35,60.66,565604.0,54.0028,54.2622,53.976,54.2532,565604.0
2020-02-11 10:00:00,60.67,60.93,60.67,60.88,309126.0,54.2622,54.4947,54.2622,54.45,309126.0
2020-02-11 10:30:00,60.89,60.94,60.83,60.86,177705.0,54.459,54.5037,54.4053,54.4321,177705.0
2020-02-11 11:00:00,60.86,60.88,60.72,60.73,162325.0,54.4321,54.45,54.3069,54.3159,162325.0
2020-02-11 11:30:00,60.72,60.78,60.66,60.71,279236.0,54.3069,54.3606,54.2532,54.298,279236.0
2020-02-11 12:00:00,60.71,60.78,60.68,60.76,117476.0,54.298,54.3606,54.2711,54.3427,117476.0
2020-02-11 12:30:00,60.76,60.79,60.71,60.74,69882.0,54.3427,54.3695,54.298,54.3248,69882.0
2020-02-11 13:00:00,60.73,60.77,60.68,60.77,75470.0,54.3159,54.3516,54.2711,54.3516,75470.0
2020-02-11 13:30:00,60.77,60.79,60.67,60.68,129954.0,54.3516,54.3695,54.2622,54.2711,129954.0
2020-02-11 14:00:00,60.68,60.69,60.57,60.64,244162.0,54.2711,54.2801,54.1728,54.2354,244162.0
2020-02-11 14:30:00,60.64,60.68,60.57,60.58,190935.0,54.2354,54.2711,54.1728,54.1817,190935.0
2020-02-11 15:00:00,60.58,60.59,60.49,60.55,202915.0,54.1817,54.1906,54.1012,54.1549,202915.0
2020-02-11 15:30:00,60.56,60.57,60.35,60.39,999636.0,54.1638,54.1728,53.976,54.0118,999636.0
2020-02-12 09:30:00,60.8,60.84,60.64,60.71,580445.0,54.3785,54.4142,54.2354,54.298,580445.0
2020-02-12 10:00:00,60.72,60.76,60.52,60.55,342730.0,54.3069,54.3427,54.128,54.1549,342730.0
2020-02-12 10:30:00,60.55,60.65,60.54,60.6,133475.0,54.1549,54.2443,54.1459,54.1996,133475.0
2020-02-12 11:00:00,60.6,60.67,60.58,60.66,120499.0,54.1996,54.2622,54.1817,54.2532,120499.0
2020-02-12 11:30:00,60.65,60.68,60.6,60.64,99814.0,54.2443,54.2711,54.1996,54.2354,99814.0
2020-02-12 12:00:00,60.64,60.64,60.54,60.59,66634.0,54.2354,54.2354,54.1459,54.1906,66634.0
2020-02-12 12:30:00,60.6,60.67,60.56,60.6,136549.0,54.1996,54.2622,54.1638,54.1996,136549.0
2020-02-12 13:00:00,60.61,60.7,60.55,60.57,85466.0,54.2085,54.289,54.1549,54.1728,85466.0
2020-02-12 13:30:00,60.57,60.72,60.57,60.72,56499.0,54.1728,54.3069,54.1728,54.3069,56499.0
2020-02-12 14:00:00,60.72,60.79,60.71,60.73,73972.0,54.3069,54.3695,54.298,54.3159,73972.0
2020-02-12 14:30:00,60.73,60.75,60.68,60.69,91444.0,54.3159,54.3337,54.2711,54.2801,91444.0
2020-02-12 15:00:00,60.69,60.74,60.64,60.71,240096.0,54.2801,54.3248,54.2354,54.298,240096.0
2020-02-12 15:30:00,60.71,60.8,60.67,60.7,626517.0,54.298,54.3785,54.2622,54.289,626517.0
2020-02-13 09:30:00,60.64,60.88,60.52,60.53,698551.0,54.2354,54.45,54.128,54.137,698551.0
2020-02-13 10:00:00,60.53,60.58,60.34,60.44,328143.0,54.137,54.1817,53.967,54.0565,328143.0
2020-02-13 10:30:00,60.43,60.7,60.34,60.7,251479.0,54.0475,54.289,53.967,54.289,251479.0
2020-02-13 11:00:00,60.7,60.8,60.67,60.76,220400.0,54.289,54.3785,54.2622,54.3427,220400.0
2020-02-13 11:30:00,60.77,60.85,60.73,60.82,183621.0,54.3516,54.4232,54.3159,54.3963,183621.0
2020-02-13 12:00:00,60.81,60.86,60.78,60.84,145469.0,54.3874,54.4321,54.3606,54.4142,145469.0
2020-02-13 12:30:00,60.84,60.86,60.64,60.64,101175.0,54.4142,54.4321,54.2354,54.2354,101175.0
2020-02-13 13:00:00,60.64,60.68,60.56,60.67,150228.0,54.2354,54.2711,54.1638,54.2622,150228.0
2020-02-13 13:30:00,60.67,60.72,60.64,60.65,142348.0,54.2622,54.3069,54.2354,54.2443,142348.0
2020-02-13 14:00:00,60.65,60.7,60.63,60.64,132062.0,54.2443,54.289,54.2264,54.2354,132062.0
2020-02-13 14:30:00,60.64,60.68,60.57,60.67,136350.0,54.2354,54.2711,54.1728,54.2622,136350.0
2020-02-13 15:00:00,60.67,60.68,60.56,60.6,202410.0,54.2622,54.2711,54.1638,54.1996,202410.0
2020-02-13 15:30:00,60.6,60.61,60.47,60.51,829676.0,54.1996,54.2085,54.0833,54.1191,829676.0
2020-02-14 09:30:00,60.52,60.72,60.48,60.72,339687.0,54.128,54.3069,54.0923,54.3069,339687.0
2020-02-14 10:00:00,60.72,60.74,60.59,60.59,168747.0,54.3069,54.3248,54.1906,54.1906,168747.0
2020-02-14 10:30:00,60.59,60.61,60.52,60.52,194589.0,54.1906,54.2085,54.128,54.128,194589.0
2020-02-14 11:00:00,60.52,60.59,60.43,60.57,123266.0,54.128,54.1906,54.0475,54.1728,123266.0
2020-02-14 11:30:00,60.57,60.62,60.51,60.53,97502.0,54.1728,54.2175,54.1191,54.137,97502.0
2020-02-14 12:00:00,60.53,60.53,60.46,60.49,182238.0,54.137,54.137,54.0744,54.1012,182238.0
2020-02-14 12:30:00,60.5,60.54,60.47,60.5,70611.0,54.1101,54.1459,54.0833,54.1101,70611.0
2020-02-14 13:00:00,60.49,60.49,60.38,60.46,135107.0,54.1012,54.1012,54.0028,54.0744,135107.0
2020-02-14 13:30:00,60.45,60.51,60.42,60.45,89761.0,54.0654,54.1191,54.0386,54.0654,89761.0
2020-02-14 14:00:00,60.45,60.5,60.34,60.45,173788.0,54.0654,54.1101,53.967,54.0654,173788.0
2020-02-14 14:30:00,60.45,60.54,60.43,60.45,373495.0,54.0654,54.1459,54.0475,54.0654,373495.0
2020-02-14 15:00:00,60.45,60.49,60.41,60.47,368504.0,54.0654,54.1012,54.0297,54.0833,368504.0
2020-02-14 15:30:00,60.47,60.54,60.45,60.52,960807.0,54.0833,54.1459,54.0654,54.128,960807.0
2020-02-18 09:30:00,60.48,60.57,60.31,60.36,426189.0,54.0923,54.1728,53.9402,53.9849,426189.0
2020-02-18 10:00:00,60.36,60.36,60.17,60.19,350370.0,53.9849,53.9849,53.815,53.8329,350370.0
2020-02-18 10:30:00,60.2,60.4,60.2,60.3,177097.0,53.8418,54.0207,53.8418,53.9313,177097.0
2020-02-18 11:00:00,60.3,60.3,60.08,60.13,130554.0,53.9313,53.9313,53.7345,53.7792,130554.0
2020-02-18 11:30:00,60.12,60.19,60.09,60.13,126679.0,53.7703,53.8329,53.7434,53.7792,126679.0
2020-02-18 12:00:00,60.14,60.31,60.14,60.25,92270.0,53.7882,53.9402,53.7882,53.8866,92270.0
2020-02-18 12:30:00,60.25,60.31,60.25,60.29,59070.0,53.8866,53.9402,53.8866,53.9223,59070.0
2020-02-18 13:00:00,60.29,60.41,60.29,60.34,198010.0,53.9223,54.0297,53.9223,53.967,198010.0
2020-02-18 13:30:00,60.34,60.36,60.24,60.26,140223.0,53.967,53.9849,53.8776,53.8955,140223.0
2020-02-18 14:00:00,60.27,60.38,60.23,60.35,153485.0,53.9044,54.0028,53.8687,53.976,153485.0
2020-02-18 14:30:00,60.35,60.38,60.31,60.35,200477.0,53.976,54.0028,53.9402,53.976,200477.0
2020-02-18 15:00:00,60.35,60.4,60.28,60.3,194551.0,53.976,54.0207,53.9134,53.9313,194551.0
2020-02-18 15:30:00,60.3,60.39,60.28,60.39,1006753.0,53.9313,54.0118,53.9134,54.0118,1006753.0
2020-02-19 09:30:00,60.5,60.75,60.49,60.6,396212.0,54.1101,54.3337,54.1012,54.1996,396212.0
2020-02-19 10:00:00,60.61,60.64,60.53,60.57,310796.0,54.2085,54.2354,54.137,54.1728,310796.0
2020-02-19 10:30:00,60.57,60.67,60.56,60.6,85335.0,54.1728,54.2622,54.1638,54.1996,85335.0
2020-02-19 11:00:00,60.6,60.65,60.56,60.63,184231.0,54.1996,54.2443,54.1638,54.2264,184231.0
2020-02-19 11:30:00,60.63,60.63,60.52,60.57,100934.0,54.2264,54.2264,54.128,54.1728,100934.0
2020-02-19 12:00:00,60.57,60.59,60.51,60.55,69290.0,54.1728,54.1906,54.1191,54.1549,69290.0
2020-02-19 12:30:00,60.55,60.63,60.54,60.61,95379.0,54.1549,54.2264,54.1459,54.2085,95379.0
2020-02-19 13:00:00,60.61,60.64,60.56,60.59,93651.0,54.2085,54.2354,54.1638,54.1906,93651.0
2020-02-19 13:30:00,60.6,60.62,60.56,60.57,115280.0,54.1996,54.2175,54.1638,54.1728,115280.0
2020-02-19 14:00:00,60.58,60.6,60.53,60.57,186085.0,54.1817,54.1996,54.137,54.1728,186085.0
2020-02-19 14:30:00,60.57,60.65,60.55,60.59,161935.0,54.1728,54.2443,54.1549,54.1906,161935.0
2020-02-19 15:00:00,60.59,60.62,60.52,60.53,212918.0,54.1906,54.2175,54.128,54.137,212918.0
2020-02-19 15:30:00,60.53,60.55,60.46,60.51,873309.0,54.137,54.1549,54.0744,54.1191,873309.0
2020-02-20 09:30:00,60.3,60.93,60.3,60.88,702691.0,53.9313,54.4947,53.9313,54.45,702691.0
2020-02-20 10:00:00,60.88,61.03,60.88,60.97,330181.0,54.45,54.5842,54.45,54.5305,330181.0
2020-02-20 10:30:00,60.97,61.03,60.85,60.88,249835.0,54.5305,54.5842,54.4232,54.45,249835.0
2020-02-20 11:00:00,60.89,60.9,60.5,60.5,367185.0,54.459,54.4679,54.1101,54.1101,367185.0
2020-02-20 11:30:00,60.5,60.54,60.18,60.34,1101702.0,54.1101,54.1459,53.8239,53.967,1101702.0
2020-02-20 12:00:00,60.33,60.36,60.2,60.32,238151.0,53.9581,53.9849,53.8418,53.9492,238151.0
2020-02-20 12:30:00,60.33,60.47,60.29,60.45,197071.0,53.9581,54.0833,53.9223,54.0654,197071.0
2020-02-20 13:00:00,60.44,60.58,60.38,60.51,173413.0,54.0565,54.1817,54.0028,54.1191,173413.0
2020-02-20 13:30:00,60.52,60.54,60.43,60.45,110816.0,54.128,54.1459,54.0475,54.0654,110816.0
2020-02-20 14:00:00,60.46,60.55,60.42,60.52,156938.0,54.0744,54.1549,54.0386,54.128,156938.0
2020-02-20 14:30:00,60.52,60.63,60.51,60.61,201732.0,54.128,54.2264,54.1191,54.2085,201732.0
2020-02-20 15:00:00,60.61,60.61,60.48,60.57,161926.0,54.2085,54.2085,54.0923,54.1728,161926.0
2020-02-20 15:30:00,60.58,60.66,60.48,60.6,705896.0,54.1817,54.2532,54.0923,54.1996,705896.0
2020-02-21 09:30:00,60.37,60.42,60.2,60.3,855102.0,53.9939,54.0386,53.8418,53.9313,855102.0
2020-02-21 10:00:00,60.29,60.56,60.21,60.41,424033.0,53.9223,54.1638,53.8508,54.0297,424033.0
2020-02-21 10:30:00,60.41,60.46,60.24,60.44,245359.0,54.0297,54.0744,53.8776,54.0565,245359.0
2020-02-21 11:00:00,60.45,60.56,60.44,60.52,118698.0,54.0654,54.1638,54.0565,54.128,118698.0
2020-02-21 11:30:00,60.53,60.55,60.39,60.46,174019.0,54.137,54.1549,54.0118,54.0744,174019.0
2020-02-21 12:00:00,60.46,60.5,60.41,60.44,120993.0,54.0744,54.1101,54.0297,54.0565,120993.0
2020-02-21 12:30:00,60.45,60.51,60.42,60.46,149778.0,54.0654,54.1191,54.0386,54.0744,149778.0
2020-02-21 13:00:00,60.46,60.49,60.37,60.38,223820.0,54.0744,54.1012,53.9939,54.0028,223820.0
2020-02-21 13:30:00,60.38,60.47,60.36,60.42,341194.0,54.0028,54.0833,53.9849,54.0386,341194.0
2020-02-21 14:00:00,60.42,60.51,60.41,60.5,487764.0,54.0386,54.1191,54.0297,54.1101,487764.0
2020-02-21 14:30:00,60.5,60.53,60.41,60.45,155191.0,54.1101,54.137,54.0297,54.0654,155191.0
2020-02-21 15:00:00,60.45,60.49,60.38,60.38,241968.0,54.0654,54.1012,54.0028,54.0028,241968.0
2020-02-21 15:30:00,60.38,60.45,60.3,60.35,1328715.0,54.0028,54.0654,53.9313,53.976,1328715.0
2020-02-24 09:30:00,58.81,58.91,58.6,58.76,1312222.0,52.5986,52.6881,52.4108,52.5539,1312222.0
2020-02-24 10:00:00,58.76,58.93,58.66,58.68,609567.0,52.5539,52.706,52.4645,52.4824,609567.0
2020-02-24 10:30:00,58.67,58.83,58.64,58.8,499972.0,52.4734,52.6165,52.4466,52.5897,499972.0
2020-02-24 11:00:00,58.79,58.92,58.68,58.88,430152.0,52.5808,52.697,52.4824,52.6612,430152.0
2020-02-24 11:30:00,58.88,58.92,58.63,58.68,490205.0,52.6612,52.697,52.4377,52.4824,490205.0
2020-02-24 12:00:00,58.67,58.69,58.52,58.58,340522.0,52.4734,52.4913,52.3393,52.3929,340522.0
2020-02-24 12:30:00,58.57,58.72,58.5,58.54,255550.0,52.384,52.5181,52.3214,52.3572,255550.0
2020-02-24 13:00:00,58.53,58.61,58.37,58.6,495256.0,52.3482,52.4198,52.2051,52.4108,495256.0
2020-02-24 13:30:00,58.61,58.68,58.53,58.65,291120.0,52.4198,52.4824,52.3482,52.4555,291120.0
2020-02-24 14:00:00,58.64,58.8,58.5,58.78,414406.0,52.4466,52.5897,52.3214,52.5718,414406.0
2020-02-24 14:30:00,58.78,59.0,58.75,58.94,412274.0,52.5718,52.7686,52.545,52.7149,412274.0
2020-02-24 15:00:00,58.95,59.08,58.77,58.79,994338.0,52.7239,52.8401,52.5629,52.5808,994338.0
2020-02-24 15:30:00,58.79,58.84,58.62,58.64,1523205.0,52.5808,52.6255,52.4287,52.4466,1523205.0
2020-02-25 09:30:00,58.65,58.7,58.29,58.42,902178.0,52.4555,52.5003,52.1336,52.2498,902178.0
2020-02-25 10:00:00,58.42,58.5,57.81,57.83,778895.0,52.2498,52.3214,51.7043,51.7221,778895.0
2020-02-25 10:30:00,57.83,58.01,57.52,57.77,1595372.0,51.7221,51.8831,51.4449,51.6685,1595372.0
2020-02-25 11:00:00,57.77,57.83,57.41,57.63,1057036.0,51.6685,51.7221,51.3465,51.5433,1057036.0
2020-02-25 11:30:00,57.64,57.71,57.47,57.54,682347.0,51.5522,51.6148,51.4002,51.4628,682347.0
2020-02-25 12:00:00,57.54,57.57,57.26,57.32,342909.0,51.4628,51.4896,51.2123,51.266,342909.0
2020-02-25 12:30:00,57.32,57.49,57.12,57.13,534892.0,51.266,51.4181,51.0871,51.0961,534892.0
2020-02-25 13:00:00,57.13,57.3,57.07,57.13,707911.0,51.0961,51.2481,51.0424,51.0961,707911.0
2020-02-25 13:30:00,57.12,57.13,56.88,56.88,740530.0,51.0871,51.0961,50.8725,50.8725,740530.0
2020-02-25 14:00:00,56.88,56.9,56.35,56.38,1120443.0,50.8725,50.8904,50.3985,50.4253,1120443.0
2020-02-25 14:30:00,56.37,56.71,56.26,56.61,1416124.0,50.4163,50.7204,50.318,50.631,1416124.0
2020-02-25 15:00:00,56.61,56.8,56.12,56.22,2849085.0,50.631,50.8009,50.1928,50.2822,2849085.0
2020-02-25 15:30:00,56.2,56.32,55.96,56.12,4255234.0,50.2643,50.3716,50.0496,50.1928,4255234.0
2020-02-26 09:30:00,56.41,57.01,56.35,56.72,1540448.0,50.4521,50.9888,50.3985,50.7294,1540448.0
2020-02-26 10:00:00,56.71,56.95,56.53,56.78,901017.0,50.7204,50.9351,50.5594,50.783,901017.0
2020-02-26 10:30:00,56.78,57.05,56.74,56.86,659600.0,50.783,51.0245,50.7473,50.8546,659600.0
2020-02-26 11:00:00,56.86,57.15,56.67,57.13,509113.0,50.8546,51.114,50.6847,51.0961,509113.0
2020-02-26 11:30:00,57.13,57.16,56.71,56.78,440002.0,51.0961,51.1229,50.7204,50.783,440002.0
2020-02-26 12:00:00,56.78,56.81,56.35,56.49,856457.0,50.783,50.8099,50.3985,50.5237,856457.0
2020-02-26 12:30:00,56.51,56.68,56.4,56.49,459596.0,50.5416,50.6936,50.4432,50.5237,459596.0
2020-02-26 13:00:00,56.49,56.56,56.28,56.4,344538.0,50.5237,50.5863,50.3359,50.4432,344538.0
2020-02-26 13:30:00,56.38,56.4,55.85,55.91,1545261.0,50.4253,50.4432,49.9513,50.0049,1545261.0
2020-02-26 14:00:00,55.89,56.21,55.83,56.06,750828.0,49.987,50.2732,49.9334,50.1391,750828.0
2020-02-26 14:30:00,56.05,56.23,55.86,55.87,864720.0,50.1301,50.2911,49.9602,49.9692,864720.0
2020-02-26 15:00:00,55.89,56.48,55.84,55.96,825020.0,49.987,50.5147,49.9423,50.0496,825020.0
2020-02-26 15:30:00,55.96,56.12,55.89,55.92,2433994.0,50.0496,50.1928,49.987,50.0139,2433994.0
2020-02-27 09:30:00,55.0,55.22,54.69,54.92,2079392.0,49.191,49.3878,48.9138,49.1195,2079392.0
2020-02-27 10:00:00,54.91,55.0,54.51,54.59,1814909.0,49.1105,49.191,48.7528,48.8243,1814909.0
2020-02-27 10:30:00,54.59,55.21,54.27,55.21,1546394.0,48.8243,49.3789,48.5381,49.3789,1546394.0
2020-02-27 11:00:00,55.21,55.37,55.01,55.07,1619200.0,49.3789,49.522,49.2,49.2536,1619200.0
2020-02-27 11:30:00,55.06,55.34,54.88,55.29,937632.0,49.2447,49.4951,49.0837,49.4504,937632.0
2020-02-27 12:00:00,55.28,55.52,55.16,55.41,898583.0,49.4415,49.6561,49.3341,49.5577,898583.0
2020-02-27 12:30:00,55.39,55.64,55.3,55.33,893979.0,49.5399,49.7634,49.4594,49.4862,893979.0
2020-02-27 13:00:00,55.3,55.57,55.07,55.1,840556.0,49.4594,49.7008,49.2536,49.2805,840556.0
2020-02-27 13:30:00,55.1,55.2,54.52,54.65,1692686.0,49.2805,49.3699,48.7617,48.878,1692686.0
2020-02-27 14:00:00,54.65,54.85,54.48,54.82,1087204.0,48.878,49.0569,48.726,49.0301,1087204.0
2020-02-27 14:30:00,54.81,54.82,54.48,54.49,598531.0,49.0211,49.0301,48.726,48.7349,598531.0
2020-02-27 15:00:00,54.49,54.62,54.25,54.25,1184897.0,48.7349,48.8512,48.5203,48.5203,1184897.0
2020-02-27 15:30:00,54.25,54.29,53.32,53.32,3511617.0,48.5203,48.556,47.6885,47.6885,3511617.0
2020-02-28 09:30:00,51.61,52.55,51.45,51.59,2054447.0,46.1591,46.9998,46.016,46.1412,2054447.0
2020-02-28 10:00:00,51.58,51.91,51.15,51.41,1692638.0,46.1323,46.4274,45.7477,45.9802,1692638.0
2020-02-28 10:30:00,51.4,51.91,51.37,51.71,1303819.0,45.9713,46.4274,45.9444,46.2485,1303819.0
2020-02-28 11:00:00,51.71,52.08,51.28,52.07,1400263.0,46.2485,46.5794,45.8639,46.5705,1400263.0
2020-02-28 11:30:00,52.07,52.8,52.01,52.18,2312397.0,46.5705,47.2234,46.5168,46.6689,2312397.0
2020-02-28 12:00:00,52.18,52.29,51.82,52.28,1358434.0,46.6689,46.7673,46.3469,46.7583,1358434.0
2020-02-28 12:30:00,52.29,52.64,52.08,52.58,1456804.0,46.7673,47.0803,46.5794,47.0266,1456804.0
2020-02-28 13:00:00,52.58,52.64,52.07,52.18,1009628.0,47.0266,47.0803,46.5705,46.6689,1009628.0
2020-02-28 13:30:00,52.17,52.17,51.57,51.9,1303434.0,46.6599,46.6599,46.1233,46.4185,1303434.0
2020-02-28 14:00:00,51.9,52.06,51.55,51.92,1213213.0,46.4185,46.5616,46.1054,46.4363,1213213.0
2020-02-28 14:30:00,51.92,52.7,51.86,52.3,2354205.0,46.4363,47.134,46.3827,46.7762,2354205.0
2020-02-28 15:00:00,52.29,52.37,51.76,51.77,2421999.0,46.7673,46.8388,46.2932,46.3022,2421999.0
2020-02-28 15:30:00,51.76,52.81,51.58,52.8,5843107.0,46.2932,47.2323,46.1323,47.2234,5843107.0
2020-03-02 09:30:00,53.22,53.34,52.81,52.9,1399894.0,47.599,47.7064,47.2323,47.3128,1399894.0
2020-03-02 10:00:00,52.9,53.13,52.62,53.08,1018159.0,47.3128,47.5185,47.0624,47.4738,1018159.0
2020-03-02 10:30:00,53.08,53.73,52.88,53.43,1415845.0,47.4738,48.0552,47.295,47.7869,1415845.0
2020-03-02 11:00:00,53.43,53.99,53.38,53.86,1571289.0,47.7869,48.2877,47.7421,48.1714,1571289.0
2020-03-02 11:30:00,53.88,54.32,53.77,54.3,1514299.0,48.1893,48.5829,48.091,48.565,1514299.0
2020-03-02 12:00:00,54.3,54.35,53.9,54.06,878284.0,48.565,48.6097,48.2072,48.3503,878284.0
2020-03-02 12:30:00,54.06,54.33,54.05,54.24,879841.0,48.3503,48.5918,48.3414,48.5113,879841.0
2020-03-02 13:00:00,54.24,54.3,53.7,53.83,692395.0,48.5113,48.565,48.0283,48.1446,692395.0
2020-03-02 13:30:00,53.83,54.02,53.71,54.02,648211.0,48.1446,48.3145,48.0373,48.3145,648211.0
2020-03-02 14:00:00,54.01,54.18,53.86,53.87,872718.0,48.3056,48.4576,48.1714,48.1804,872718.0
2020-03-02 14:30:00,53.88,53.96,53.47,53.59,909998.0,48.1893,48.2609,47.8226,47.93,909998.0
2020-03-02 15:00:00,53.6,54.2,53.58,54.13,863359.0,47.9389,48.4755,47.921,48.4129,863359.0
2020-03-02 15:30:00,54.14,54.99,54.09,54.99,2263349.0,48.4219,49.1821,48.3772,49.1821,2263349.0
2020-03-03 09:30:00,55.16,55.16,54.55,54.71,1043586.0,49.3341,49.3341,48.7886,48.9317,1043586.0
2020-03-03 10:00:00,54.7,56.14,54.69,55.26,2455241.0,48.9227,50.2106,48.9138,49.4236,2455241.0
2020-03-03 10:30:00,55.26,55.79,55.19,55.77,1477090.0,49.4236,49.8976,49.361,49.8797,1477090.0
2020-03-03 11:00:00,55.76,55.81,54.5,54.59,2446782.0,49.8708,49.9155,48.7439,48.8243,2446782.0
2020-03-03 11:30:00,54.58,55.42,54.52,55.38,1632272.0,48.8154,49.5667,48.7617,49.5309,1632272.0
2020-03-03 12:00:00,55.37,55.6,55.17,55.29,1164010.0,49.522,49.7277,49.3431,49.4504,1164010.0
2020-03-03 12:30:00,55.29,55.47,55.13,55.25,866978.0,49.4504,49.6114,49.3073,49.4146,866978.0
2020-03-03 13:00:00,55.24,55.24,54.63,54.84,1478804.0,49.4057,49.4057,48.8601,49.0479,1478804.0
2020-03-03 13:30:00,54.83,54.93,54.25,54.3,1454562.0,49.039,49.1284,48.5203,48.565,1454562.0
2020-03-03 14:00:00,54.31,54.43,53.77,54.29,2789677.0,48.5739,48.6812,48.091,48.556,2789677.0
2020-03-03 14:30:00,54.3,54.5,53.89,54.37,2263526.0,48.565,48.7439,48.1983,48.6276,2263526.0
2020-03-03 15:00:00,54.38,54.98,54.27,54.97,1810381.0,48.6365,49.1732,48.5381,49.1642,1810381.0
2020-03-03 15:30:00,54.98,54.98,54.23,54.53,4323350.0,49.1732,49.1732,48.5024,48.7707,4323350.0
2020-03-04 09:30:00,55.46,55.55,54.78,54.91,1486220.0,49.6025,49.683,48.9943,49.1105,1486220.0
2020-03-04 10:00:00,54.91,55.42,54.69,55.21,1158287.0,49.1105,49.5667,48.9138,49.3789,1158287.0
2020-03-04 10:30:00,55.21,55.25,54.78,54.99,899851.0,49.3789,49.4146,48.9943,49.1821,899851.0
2020-03-04 11:00:00,54.98,55.21,54.88,55.2,781809.0,49.1732,49.3789,49.0837,49.3699,781809.0
2020-03-04 11:30:00,55.22,55.33,55.03,55.22,895846.0,49.3878,49.4862,49.2179,49.3878,895846.0
2020-03-04 12:00:00,55.22,55.63,55.22,55.6,718338.0,49.3878,49.7545,49.3878,49.7277,718338.0
2020-03-04 12:30:00,55.6,55.7,55.31,55.69,497669.0,49.7277,49.8171,49.4683,49.8082,497669.0
2020-03-04 13:00:00,55.68,55.91,55.66,55.82,605958.0,49.7992,50.0049,49.7813,49.9244,605958.0
2020-03-04 13:30:00,55.82,55.98,55.78,55.89,482980.0,49.9244,50.0675,49.8887,49.987,482980.0
2020-03-04 14:00:00,55.89,56.1,55.79,56.04,580021.0,49.987,50.1749,49.8976,50.1212,580021.0
2020-03-04 14:30:00,56.05,56.13,55.91,56.1,761268.0,50.1301,50.2017,50.0049,50.1749,761268.0
2020-03-04 15:00:00,56.09,56.37,56.08,56.36,962525.0,50.1659,50.4163,50.157,50.4074,962525.0
2020-03-04 15:30:00,56.37,56.79,56.35,56.76,2939567.0,50.4163,50.792,50.3985,50.7652,2939567.0
2020-03-05 09:30:00,55.12,55.42,55.01,55.18,1259656.0,49.2984,49.5667,49.2,49.352,1259656.0
2020-03-05 10:00:00,55.17,55.52,55.12,55.18,825609.0,49.3431,49.6561,49.2984,49.352,825609.0
2020-03-05 10:30:00,55.19,55.41,55.01,55.37,1540629.0,49.361,49.5577,49.2,49.522,1540629.0
2020-03-05 11:00:00,55.38,55.74,55.35,55.6,1263811.0,49.5309,49.8529,49.5041,49.7277,1263811.0
2020-03-05 11:30:00,55.6,55.68,55.25,55.31,768110.0,49.7277,49.7992,49.4146,49.4683,768110.0
2020-03-05 12:00:00,55.31,55.39,55.02,55.11,492293.0,49.4683,49.5399,49.2089,49.2894,492293.0
2020-03-05 12:30:00,55.1,55.22,54.78,54.85,883913.0,49.2805,49.3878,48.9943,49.0569,883913.0
2020-03-05 13:00:00,54.84,54.97,54.68,54.97,831571.0,49.0479,49.1642,48.9048,49.1642,831571.0
2020-03-05 13:30:00,54.98,55.16,54.87,55.05,462037.0,49.1732,49.3341,49.0748,49.2358,462037.0
2020-03-05 14:00:00,55.04,55.15,54.68,54.77,620660.0,49.2268,49.3252,48.9048,48.9853,620660.0
2020-03-05 14:30:00,54.77,55.05,54.77,54.95,706388.0,48.9853,49.2358,48.9853,49.1463,706388.0
2020-03-05 15:00:00,54.95,54.95,54.62,54.79,965071.0,49.1463,49.1463,48.8512,49.0032,965071.0
2020-03-05 15:30:00,54.77,55.11,54.68,54.95,2408384.0,48.9853,49.2894,48.9048,49.1463,2408384.0
2020-03-06 09:30:00,53.53,53.79,53.05,53.31,1483967.0,47.8763,48.1088,47.447,47.6795,1483967.0
2020-03-06 10:00:00,53.3,53.71,53.15,53.68,1623104.0,47.6706,48.0373,47.5364,48.0105,1623104.0
2020-03-06 10:30:00,53.68,53.98,53.58,53.9,1508287.0,48.0105,48.2788,47.921,48.2072,1508287.0
2020-03-06 11:00:00,53.9,53.96,53.29,53.37,1285672.0,48.2072,48.2609,47.6616,47.7332,1285672.0
2020-03-06 11:30:00,53.36,53.55,53.27,53.34,797263.0,47.7243,47.8942,47.6438,47.7064,797263.0
2020-03-06 12:00:00,53.34,53.36,52.99,53.05,811442.0,47.7064,47.7243,47.3933,47.447,811442.0
2020-03-06 12:30:00,53.06,53.58,53.02,53.26,670895.0,47.4559,47.921,47.4202,47.6348,670895.0
2020-03-06 13:00:00,53.25,53.52,53.25,53.29,464514.0,47.6259,47.8674,47.6259,47.6616,464514.0
2020-03-06 13:30:00,53.29,53.43,52.92,53.02,615933.0,47.6616,47.7869,47.3307,47.4202,615933.0
2020-03-06 14:00:00,53.02,53.15,52.83,53.03,611792.0,47.4202,47.5364,47.2502,47.4291,611792.0
2020-03-06 14:30:00,53.03,53.06,52.55,52.64,653674.0,47.4291,47.4559,46.9998,47.0803,653674.0
2020-03-06 15:00:00,52.63,52.96,52.49,52.78,1140283.0,47.0714,47.3665,46.9461,47.2055,1140283.0
2020-03-06 15:30:00,52.77,53.78,52.72,53.51,4502252.0,47.1966,48.0999,47.1518,47.8584,4502252.0
2020-03-09 09:30:00,49.68,50.1,48.97,49.94,304287.0,44.4329,44.8086,43.7979,44.6655,304287.0
2020-03-09 10:00:00,49.9,51.53,49.61,50.23,845480.0,44.6297,46.0875,44.3703,44.9248,845480.0
2020-03-09 10:30:00,50.22,50.34,49.58,49.61,701734.0,44.9159,45.0232,44.3435,44.3703,701734.0
2020-03-09 11:00:00,49.6,50.05,49.52,49.94,935075.0,44.3614,44.7638,44.2898,44.6655,935075.0
2020-03-09 11:30:00,49.93,50.55,49.77,50.25,1065723.0,44.6565,45.211,44.5134,44.9427,1065723.0
2020-03-09 12:00:00,50.23,50.42,49.88,49.9,673917.0,44.9248,45.0948,44.6118,44.6297,673917.0
2020-03-09 12:30:00,49.9,49.96,49.4,49.48,664130.0,44.6297,44.6834,44.1825,44.254,664130.0
2020-03-09 13:00:00,49.49,49.61,49.27,49.4,522115.0,44.263,44.3703,44.0662,44.1825,522115.0
2020-03-09 13:30:00,49.38,49.4,48.73,48.79,515618.0,44.1646,44.1825,43.5833,43.6369,515618.0
2020-03-09 14:00:00,48.8,49.05,48.49,48.6,489239.0,43.6459,43.8695,43.3686,43.467,489239.0
2020-03-09 14:30:00,48.59,49.01,48.36,48.86,1050156.0,43.458,43.8337,43.2523,43.6995,1050156.0
2020-03-09 15:00:00,48.87,49.37,48.7,49.17,1803287.0,43.7085,44.1557,43.5564,43.9768,1803287.0
2020-03-09 15:30:00,49.16,49.38,48.5,48.51,3507785.0,43.9678,44.1646,43.3776,43.3865,3507785.0
2020-03-10 09:30:00,50.39,50.42,49.45,49.62,931697.0,45.0679,45.0948,44.2272,44.3793,931697.0
2020-03-10 10:00:00,49.64,49.95,49.45,49.47,888697.0,44.3972,44.6744,44.2272,44.2451,888697.0
2020-03-10 10:30:00,49.47,49.49,48.95,48.97,886512.0,44.2451,44.263,43.78,43.7979,886512.0
2020-03-10 11:00:00,48.98,49.22,48.26,48.27,1030477.0,43.8069,44.0215,43.1629,43.1718,1030477.0
2020-03-10 11:30:00,48.28,48.7,48.04,48.31,1538672.0,43.1808,43.5564,42.9661,43.2076,1538672.0
2020-03-10 12:00:00,48.31,49.07,48.31,48.66,1017222.0,43.2076,43.8874,43.2076,43.5207,1017222.0
2020-03-10 12:30:00,48.65,48.79,48.32,48.67,1004877.0,43.5117,43.6369,43.2166,43.5296,1004877.0
2020-03-10 13:00:00,48.66,49.11,48.41,48.95,960061.0,43.5207,43.9231,43.2971,43.78,960061.0
2020-03-10 13:30:00,48.95,49.08,48.35,48.48,1129775.0,43.78,43.8963,43.2434,43.3597,1129775.0
2020-03-10 14:00:00,48.47,49.01,48.34,48.95,982786.0,43.3507,43.8337,43.2345,43.78,982786.0
2020-03-10 14:30:00,48.96,49.85,48.91,49.68,1051635.0,43.789,44.585,43.7443,44.4329,1051635.0
2020-03-10 15:00:00,49.69,50.33,49.61,50.01,1479255.0,44.4419,45.0143,44.3703,44.7281,1479255.0
2020-03-10 15:30:00,50.0,50.53,49.8,50.5,2543467.0,44.7191,45.1932,44.5403,45.1663,2543467.0
2020-03-11 09:30:00,49.05,49.19,48.64,48.93,1291044.0,43.8695,43.9947,43.5028,43.7621,1291044.0
2020-03-11 10:00:00,48.94,49.07,48.57,48.63,876257.0,43.7711,43.8874,43.4402,43.4938,876257.0
2020-03-11 10:30:00,48.62,48.69,48.21,48.48,1080472.0,43.4849,43.5475,43.1182,43.3597,1080472.0
2020-03-11 11:00:00,48.49,48.71,48.2,48.34,1222908.0,43.3686,43.5654,43.1092,43.2345,1222908.0
2020-03-11 11:30:00,48.36,48.65,48.26,48.5,976616.0,43.2523,43.5117,43.1629,43.3776,976616.0
2020-03-11 12:00:00,48.49,48.94,48.35,48.52,719275.0,43.3686,43.7711,43.2434,43.3954,719275.0
2020-03-11 12:30:00,48.51,48.59,48.08,48.26,901264.0,43.3865,43.458,43.0019,43.1629,901264.0
2020-03-11 13:00:00,48.25,48.55,48.02,48.48,579596.0,43.154,43.4223,42.9483,43.3597,579596.0
2020-03-11 13:30:00,48.49,48.62,48.2,48.5,648356.0,43.3686,43.4849,43.1092,43.3776,648356.0
2020-03-11 14:00:00,48.49,48.56,48.09,48.12,650620.0,43.3686,43.4312,43.0109,43.0377,650620.0
2020-03-11 14:30:00,48.12,48.46,47.98,48.08,710546.0,43.0377,43.3418,42.9125,43.0019,710546.0
2020-03-11 15:00:00,48.08,48.16,47.42,47.79,1196746.0,43.0019,43.0735,42.4116,42.7425,1196746.0
2020-03-11 15:30:00,47.78,48.43,47.72,48.1,2416565.0,42.7336,43.3149,42.6799,43.0198,2416565.0
2020-03-12 09:30:00,44.57,44.61,42.37,44.04,265388.0,39.8626,39.8984,37.895,39.3886,265388.0
2020-03-12 10:00:00,44.09,44.47,43.56,44.2,333594.0,39.4333,39.7732,38.9593,39.5317,333594.0
2020-03-12 10:30:00,44.19,44.8,44.12,44.71,819441.0,39.5228,40.0683,39.4602,39.9878,819441.0
2020-03-12 11:00:00,44.71,44.72,43.95,44.23,765369.0,39.9878,39.9968,39.3081,39.5585,765369.0
2020-03-12 11:30:00,44.23,44.48,43.49,43.8,644076.0,39.5585,39.7821,38.8967,39.174,644076.0
2020-03-12 12:00:00,43.78,44.32,43.58,44.21,669125.0,39.1561,39.639,38.9772,39.5407,669125.0
2020-03-12 12:30:00,44.2,45.55,43.67,45.35,887935.0,39.5317,40.7391,39.0577,40.5602,887935.0
2020-03-12 13:00:00,45.35,46.51,44.77,44.99,1519301.0,40.5602,41.5977,40.0415,40.2383,1519301.0
2020-03-12 13:30:00,44.97,45.06,44.0,44.65,1098354.0,40.2204,40.3009,39.3528,39.9342,1098354.0
2020-03-12 14:00:00,44.65,44.77,44.04,44.18,954321.0,39.9342,40.0415,39.3886,39.5138,954321.0
2020-03-12 14:30:00,44.19,44.61,43.87,43.97,1006161.0,39.5228,39.8984,39.2366,39.326,1006161.0
2020-03-12 15:00:00,43.97,44.51,43.83,43.96,1208322.0,39.326,39.809,39.2008,39.3171,1208322.0
2020-03-12 15:30:00,43.96,44.47,43.43,43.46,2858669.0,39.3171,39.7732,38.843,38.8699,2858669.0
2020-03-13 09:30:00,46.27,46.51,44.66,44.74,924489.0,41.3831,41.5977,39.9431,40.0147,924489.0
2020-03-13 10:00:00,44.73,45.76,44.59,45.28,1321981.0,40.0057,40.9269,39.8805,40.4976,1321981.0
2020-03-13 10:30:00,45.27,45.32,44.19,44.25,495804.0,40.4887,40.5334,39.5228,39.5764,495804.0
2020-03-13 11:00:00,44.25,44.57,43.94,43.94,1094273.0,39.5764,39.8626,39.2992,39.2992,1094273.0
2020-03-13 11:30:00,43.95,44.03,43.2,43.63,771223.0,39.3081,39.3797,38.6373,39.0219,771223.0
2020-03-13 12:00:00,43.64,43.7,43.32,43.5,573049.0,39.0309,39.0845,38.7447,38.9056,573049.0
2020-03-13 12:30:00,43.48,44.56,43.47,44.11,779039.0,38.8878,39.8537,38.8788,39.4512,779039.0
2020-03-13 13:00:00,44.11,44.69,43.9,44.67,571686.0,39.4512,39.97,39.2634,39.9521,571686.0
2020-03-13 13:30:00,44.68,44.97,44.34,44.76,385041.0,39.961,40.2204,39.6569,40.0326,385041.0
2020-03-13 14:00:00,44.77,44.77,44.18,44.23,541772.0,40.0415,40.0415,39.5138,39.5585,541772.0
2020-03-13 14:30:00,44.24,44.6,43.99,44.46,784770.0,39.5675,39.8895,39.3439,39.7642,784770.0
2020-03-13 15:00:00,44.45,44.82,44.26,44.77,549091.0,39.7553,40.0862,39.5854,40.0415,549091.0
2020-03-13 15:30:00,44.77,46.54,44.14,46.51,1681367.0,40.0415,41.6246,39.478,41.5977,1681367.0
2020-03-16 09:30:00,37.69,41.57,37.69,41.34,2077898.0,33.7093,37.1795,33.7093,36.9738,2077898.0
2020-03-16 10:00:00,41.31,41.72,40.65,41.57,586297.0,36.9469,37.3136,36.3567,37.1795,586297.0
2020-03-16 10:30:00,41.57,42.81,41.57,42.27,920855.0,37.1795,38.2885,37.1795,37.8056,920855.0
2020-03-16 11:00:00,42.27,43.23,42.17,43.01,646689.0,37.8056,38.6642,37.7161,38.4674,646689.0
2020-03-16 11:30:00,43.03,43.11,42.25,42.88,735624.0,38.4853,38.5568,37.7877,38.3511,735624.0
2020-03-16 12:00:00,42.88,43.08,42.27,42.43,567648.0,38.3511,38.53,37.8056,37.9487,567648.0
2020-03-16 12:30:00,42.43,42.58,41.64,41.85,656880.0,37.9487,38.0828,37.2421,37.4299,656880.0
2020-03-16 13:00:00,41.85,42.53,41.8,42.05,595297.0,37.4299,38.0381,37.3852,37.6088,595297.0
2020-03-16 13:30:00,42.05,42.17,41.62,41.93,703456.0,37.6088,37.7161,37.2242,37.5015,703456.0
2020-03-16 14:00:00,41.91,41.92,41.48,41.79,769306.0,37.4836,37.4925,37.099,37.3762,769306.0
2020-03-16 14:30:00,41.78,42.56,41.73,42.3,767660.0,37.3673,38.0649,37.3226,37.8324,767660.0
2020-03-16 15:00:00,42.31,42.56,41.98,42.03,971304.0,37.8413,38.0649,37.5462,37.5909,971304.0
2020-03-16 15:30:00,41.99,42.09,41.23,41.26,2417513.0,37.5551,37.6446,36.8754,36.9022,2417513.0
2020-03-17 09:30:00,42.03,42.39,40.96,41.0,577332.0,37.5909,37.9129,36.6339,36.6697,577332.0
2020-03-17 10:00:00,40.99,42.6,40.83,42.48,903711.0,36.6607,38.1007,36.5176,37.9934,903711.0
2020-03-17 10:30:00,42.49,42.66,42.03,42.45,1213787.0,38.0023,38.1544,37.5909,37.9665,1213787.0
2020-03-17 11:00:00,42.45,43.29,42.29,42.9,752216.0,37.9665,38.7178,37.8234,38.369,752216.0
2020-03-17 11:30:00,42.89,43.28,42.7,43.2,726818.0,38.3601,38.7089,38.1901,38.6373,726818.0
2020-03-17 12:00:00,43.23,44.05,43.12,43.23,876598.0,38.6642,39.3976,38.5658,38.6642,876598.0
2020-03-17 12:30:00,43.24,43.38,42.72,42.98,491629.0,38.6731,38.7983,38.208,38.4406,491629.0
2020-03-17 13:00:00,43.01,43.24,42.56,42.73,590109.0,38.4674,38.6731,38.0649,38.217,590109.0
2020-03-17 13:30:00,42.73,43.14,42.6,43.06,414807.0,38.217,38.5837,38.1007,38.5121,414807.0
2020-03-17 14:00:00,43.05,44.03,42.82,43.95,829686.0,38.5032,39.3797,38.2975,39.3081,829686.0
2020-03-17 14:30:00,43.98,44.4,43.66,43.83,619791.0,39.3349,39.7106,39.0487,39.2008,619791.0
2020-03-17 15:00:00,43.85,43.95,43.17,43.23,1016914.0,39.2187,39.3081,38.6105,38.6642,1016914.0
2020-03-17 15:30:00,43.23,44.01,43.18,43.96,1610217.0,38.6642,39.3618,38.6194,39.3171,1610217.0
2020-03-18 09:30:00,41.1,42.2,40.97,42.0,565803.0,36.7591,37.7429,36.6429,37.5641,565803.0
2020-03-18 10:00:00,42.06,42.76,41.99,42.66,372475.0,37.6177,38.2438,37.5551,38.1544,372475.0
2020-03-18 10:30:00,42.65,42.79,41.67,41.69,424549.0,38.1454,38.2706,37.2689,37.2868,424549.0
2020-03-18 11:00:00,41.68,41.85,41.21,41.52,775819.0,37.2779,37.4299,36.8575,37.1348,775819.0
2020-03-18 11:30:00,41.52,42.06,41.12,41.99,694354.0,37.1348,37.6177,36.777,37.5551,694354.0
2020-03-18 12:00:00,41.97,41.98,40.83,40.92,740255.0,37.5372,37.5462,36.5176,36.5981,740255.0
2020-03-18 12:30:00,40.94,40.98,40.34,40.34,435864.0,36.616,36.6518,36.0794,36.0794,435864.0
2020-03-18 13:00:00,39.59,40.77,39.59,39.78,236971.0,35.4086,36.464,35.4086,35.5785,236971.0
2020-03-18 13:30:00,39.78,40.29,39.21,39.25,222094.0,35.5785,36.0347,35.0687,35.1045,222094.0
2020-03-18 14:00:00,39.24,39.35,38.41,38.6,484313.0,35.0956,35.194,34.3532,34.5232,484313.0
2020-03-18 14:30:00,38.6,39.77,38.54,39.77,510156.0,34.5232,35.5696,34.4695,35.5696,510156.0
2020-03-18 15:00:00,39.78,40.42,39.41,39.73,373796.0,35.5785,36.1509,35.2476,35.5338,373796.0
2020-03-18 15:30:00,39.71,41.33,39.42,41.19,1424857.0,35.5159,36.9648,35.2566,36.8396,1424857.0
2020-03-19 09:30:00,40.43,41.09,39.57,41.08,418433.0,36.1599,36.7502,35.3907,36.7412,418433.0
2020-03-19 10:00:00,41.1,42.34,40.91,42.31,730421.0,36.7591,37.8682,36.5892,37.8413,730421.0
2020-03-19 10:30:00,42.3,42.54,41.67,41.73,603670.0,37.8324,38.047,37.2689,37.3226,603670.0
2020-03-19 11:00:00,41.72,42.39,41.29,42.38,932510.0,37.3136,37.9129,36.9291,37.9039,932510.0
2020-03-19 11:30:00,42.38,42.85,42.12,42.26,656998.0,37.9039,38.3243,37.6714,37.7966,656998.0
2020-03-19 12:00:00,42.28,42.3,41.51,41.89,503967.0,37.8145,37.8324,37.1258,37.4657,503967.0
2020-03-19 12:30:00,41.9,42.51,41.59,42.18,455355.0,37.4746,38.0202,37.1974,37.7251,455355.0
2020-03-19 13:00:00,42.16,42.33,41.78,41.81,364563.0,37.7072,37.8592,37.3673,37.3941,364563.0
2020-03-19 13:30:00,41.8,42.38,41.53,42.05,689180.0,37.3852,37.9039,37.1437,37.6088,689180.0
2020-03-19 14:00:00,42.05,42.56,41.8,42.31,495125.0,37.6088,38.0649,37.3852,37.8413,495125.0
2020-03-19 14:30:00,42.32,42.82,42.14,42.24,771249.0,37.8503,38.2975,37.6893,37.7787,771249.0
2020-03-19 15:00:00,42.24,42.81,41.76,42.62,614768.0,37.7787,38.2885,37.3494,38.1186,614768.0
2020-03-19 15:30:00,42.63,42.79,41.98,42.17,1218163.0,38.1275,38.2706,37.5462,37.7161,1218163.0
2020-03-20 09:30:00,42.55,42.61,40.65,41.15,676888.0,38.056,38.1096,36.3567,36.8038,676888.0
2020-03-20 10:00:00,41.12,41.86,41.1,41.72,604931.0,36.777,37.4389,36.7591,37.3136,604931.0
2020-03-20 10:30:00,41.72,42.33,41.58,42.31,895529.0,37.3136,37.8592,37.1884,37.8413,895529.0
2020-03-20 11:00:00,42.3,42.41,41.15,41.5,918639.0,37.8324,37.9308,36.8038,37.1169,918639.0
2020-03-20 11:30:00,41.5,41.64,41.2,41.32,1339733.0,37.1169,37.2421,36.8486,36.9559,1339733.0
2020-03-20 12:00:00,41.32,41.48,40.87,40.96,898995.0,36.9559,37.099,36.5534,36.6339,898995.0
2020-03-20 12:30:00,40.95,41.77,40.92,41.43,821922.0,36.625,37.3584,36.5981,37.0543,821922.0
2020-03-20 13:00:00,41.43,41.93,41.18,41.45,811895.0,37.0543,37.5015,36.8307,37.0722,811895.0
2020-03-20 13:30:00,41.45,41.6,41.11,41.38,712670.0,37.0722,37.2063,36.7681,37.0096,712670.0
2020-03-20 14:00:00,41.38,41.5,40.54,40.7,993471.0,37.0096,37.1169,36.2583,36.4014,993471.0
2020-03-20 14:30:00,40.7,40.91,40.23,40.46,901487.0,36.4014,36.5892,35.981,36.1867,901487.0
2020-03-20 15:00:00,40.48,40.92,40.01,40.76,1604495.0,36.2046,36.5981,35.7842,36.455,1604495.0
2020-03-20 15:30:00,40.76,40.97,40.13,40.61,3275172.0,36.455,36.6429,35.8916,36.3209,3275172.0
2020-03-23 09:30:00,40.3,40.3,39.08,40.21,737293.0,36.2973,36.2973,35.1985,36.2163,737293.0
2020-03-23 10:00:00,40.2,40.32,39.55,40.01,712025.0,36.2073,36.3153,35.6218,36.0361,712025.0
2020-03-23 10:30:00,40.02,40.36,39.56,39.7,622172.0,36.0451,36.3514,35.6308,35.7569,622172.0
2020-03-23 11:00:00,39.7,40.01,39.2,39.23,844242.0,35.7569,36.0361,35.3066,35.3336,844242.0
2020-03-23 11:30:00,39.23,39.52,38.63,39.15,1283089.0,35.3336,35.5948,34.7932,35.2615,1283089.0
2020-03-23 12:00:00,39.13,39.42,38.65,39.15,1347988.0,35.2435,35.5047,34.8112,35.2615,1347988.0
2020-03-23 12:30:00,39.18,39.99,38.87,39.81,982393.0,35.2886,36.0181,35.0094,35.856,982393.0
2020-03-23 13:00:00,39.83,40.44,39.48,39.51,1106996.0,35.874,36.4234,35.5588,35.5858,1106996.0
2020-03-23 13:30:00,39.5,39.86,38.99,39.15,1070862.0,35.5768,35.901,35.1174,35.2615,1070862.0
2020-03-23 14:00:00,39.15,39.18,38.52,39.05,1445639.0,35.2615,35.2886,34.6941,35.1715,1445639.0
2020-03-23 14:30:00,39.06,39.35,38.6,38.8,1176709.0,35.1805,35.4417,34.7662,34.9463,1176709.0
2020-03-23 15:00:00,38.83,38.91,38.18,38.31,1778741.0,34.9733,35.0454,34.3879,34.505,1778741.0
2020-03-23 15:30:00,38.3,38.88,38.16,38.37,2467373.0,34.496,35.0184,34.3699,34.559,2467373.0
2020-03-24 09:30:00,40.77,41.47,40.43,41.21,603614.0,36.7206,37.3511,36.4144,37.1169,603614.0
2020-03-24 10:00:00,41.24,42.23,41.09,42.18,903561.0,37.144,38.0356,37.0089,37.9906,903561.0
2020-03-24 10:30:00,42.18,42.45,42.04,42.29,916141.0,37.9906,38.2338,37.8645,38.0897,916141.0
2020-03-24 11:00:00,42.3,42.42,42.06,42.32,997400.0,38.0987,38.2068,37.8825,38.1167,997400.0
2020-03-24 11:30:00,42.33,42.76,42.22,42.76,645155.0,38.1257,38.513,38.0266,38.513,645155.0
2020-03-24 12:00:00,42.76,43.06,42.56,43.06,520559.0,38.513,38.7832,38.3329,38.7832,520559.0
2020-03-24 12:30:00,43.04,43.14,42.39,42.39,831282.0,38.7652,38.8552,38.1797,38.1797,831282.0
2020-03-24 13:00:00,42.4,42.54,41.95,42.19,741685.0,38.1887,38.3148,37.7834,37.9996,741685.0
2020-03-24 13:30:00,42.18,42.34,41.55,41.64,872215.0,37.9906,38.1347,37.4232,37.5042,872215.0
2020-03-24 14:00:00,41.63,41.72,41.26,41.56,670793.0,37.4952,37.5763,37.162,37.4322,670793.0
2020-03-24 14:30:00,41.56,42.05,41.34,42.05,550621.0,37.4322,37.8735,37.234,37.8735,550621.0
2020-03-24 15:00:00,42.04,42.29,41.96,42.29,1233072.0,37.8645,38.0897,37.7924,38.0897,1233072.0
2020-03-24 15:30:00,42.29,43.01,42.23,42.88,1535287.0,38.0897,38.7382,38.0356,38.6211,1535287.0
2020-03-25 09:30:00,42.7,43.89,42.45,42.53,1200498.0,38.4589,39.5308,38.2338,38.3058,1200498.0
2020-03-25 10:00:00,42.53,42.85,42.26,42.62,673619.0,38.3058,38.594,38.0626,38.3869,673619.0
2020-03-25 10:30:00,42.67,43.46,42.56,43.35,831572.0,38.4319,39.1435,38.3329,39.0444,831572.0
2020-03-25 11:00:00,43.36,43.56,43.16,43.28,818457.0,39.0534,39.2335,38.8733,38.9813,818457.0
2020-03-25 11:30:00,43.29,43.59,43.1,43.56,743062.0,38.9903,39.2606,38.8192,39.2335,743062.0
2020-03-25 12:00:00,43.57,44.4,43.53,44.29,748289.0,39.2425,39.9901,39.2065,39.891,748289.0
2020-03-25 12:30:00,44.28,45.0,44.11,44.74,933684.0,39.882,40.5305,39.7289,40.2963,933684.0
2020-03-25 13:00:00,44.73,45.45,44.65,45.34,679567.0,40.2873,40.9358,40.2153,40.8367,679567.0
2020-03-25 13:30:00,45.33,45.63,44.93,44.98,819432.0,40.8277,41.0979,40.4675,40.5125,819432.0
2020-03-25 14:00:00,44.99,45.36,44.49,45.07,999893.0,40.5215,40.8548,40.0712,40.5936,999893.0
2020-03-25 14:30:00,45.06,45.42,44.67,45.25,653325.0,40.5845,40.9088,40.2333,40.7557,653325.0
2020-03-25 15:00:00,45.25,45.5,45.11,45.15,987776.0,40.7557,40.9808,40.6296,40.6656,987776.0
2020-03-25 15:30:00,45.15,45.43,43.62,43.79,2682721.0,40.6656,40.9178,39.2876,39.4407,2682721.0
2020-03-26 09:30:00,44.38,45.42,44.29,45.42,1060850.0,39.9721,40.9088,39.891,40.9088,1060850.0
2020-03-26 10:00:00,45.46,45.95,45.03,45.32,1007700.0,40.9448,41.3862,40.5575,40.8187,1007700.0
2020-03-26 10:30:00,45.32,45.67,44.72,45.04,888101.0,40.8187,41.134,40.2783,40.5665,888101.0
2020-03-26 11:00:00,45.05,45.39,44.74,45.34,784685.0,40.5755,40.8818,40.2963,40.8367,784685.0
2020-03-26 11:30:00,45.34,45.57,45.03,45.25,965973.0,40.8367,41.0439,40.5575,40.7557,965973.0
2020-03-26 12:00:00,45.25,45.42,44.95,45.37,625076.0,40.7557,40.9088,40.4855,40.8638,625076.0
2020-03-26 12:30:00,45.39,45.53,45.13,45.4,514847.0,40.8818,41.0079,40.6476,40.8908,514847.0
2020-03-26 13:00:00,45.41,45.56,44.88,45.1,595105.0,40.8998,41.0349,40.4224,40.6206,595105.0
2020-03-26 13:30:00,45.1,45.41,44.86,45.19,562563.0,40.6206,40.8998,40.4044,40.7016,562563.0
2020-03-26 14:00:00,45.21,45.25,44.76,45.14,616559.0,40.7196,40.7557,40.3143,40.6566,616559.0
2020-03-26 14:30:00,45.16,45.55,45.15,45.34,716506.0,40.6746,41.0259,40.6656,40.8367,716506.0
2020-03-26 15:00:00,45.33,45.51,45.12,45.51,1420786.0,40.8277,40.9899,40.6386,40.9899,1420786.0
2020-03-26 15:30:00,45.5,46.14,45.12,45.98,2474172.0,40.9808,41.5573,40.6386,41.4132,2474172.0
2020-03-27 09:30:00,44.21,44.55,43.96,44.35,712853.0,39.819,40.1252,39.5938,39.9451,712853.0
2020-03-27 10:00:00,44.35,44.48,44.06,44.22,555130.0,39.9451,40.0622,39.6839,39.828,555130.0
2020-03-27 10:30:00,44.22,44.36,43.89,44.27,514452.0,39.828,39.9541,39.5308,39.873,514452.0
2020-03-27 11:00:00,44.27,44.68,44.23,44.36,680864.0,39.873,40.2423,39.837,39.9541,680864.0
2020-03-27 11:30:00,44.36,44.48,43.87,43.92,1162015.0,39.9541,40.0622,39.5127,39.5578,1162015.0
2020-03-27 12:00:00,43.91,44.17,43.87,44.01,992018.0,39.5488,39.7829,39.5127,39.6388,992018.0
2020-03-27 12:30:00,44.0,44.52,43.93,44.51,716006.0,39.6298,40.0982,39.5668,40.0892,716006.0
2020-03-27 13:00:00,44.51,44.56,44.17,44.26,479534.0,40.0892,40.1342,39.7829,39.864,479534.0
2020-03-27 13:30:00,44.28,44.94,44.26,44.49,975895.0,39.882,40.4765,39.864,40.0712,975895.0
2020-03-27 14:00:00,44.49,44.74,44.32,44.69,1108513.0,40.0712,40.2963,39.918,40.2513,1108513.0
2020-03-27 14:30:00,44.69,44.84,44.37,44.79,1489855.0,40.2513,40.3864,39.9631,40.3414,1489855.0
2020-03-27 15:00:00,44.79,45.21,44.65,45.07,1373499.0,40.3414,40.7196,40.2153,40.5936,1373499.0
2020-03-27 15:30:00,45.06,45.13,44.06,44.27,2372445.0,40.5845,40.6476,39.6839,39.873,2372445.0
2020-03-30 09:30:00,44.81,45.12,44.44,44.86,701352.0,40.3594,40.6386,40.0261,40.4044,701352.0
2020-03-30 10:00:00,44.85,45.08,44.62,44.91,755271.0,40.3954,40.6026,40.1882,40.4494,755271.0
2020-03-30 10:30:00,44.92,45.25,44.89,44.97,604978.0,40.4585,40.7557,40.4314,40.5035,604978.0
2020-03-30 11:00:00,44.96,45.41,44.93,45.28,595551.0,40.4945,40.8998,40.4675,40.7827,595551.0
2020-03-30 11:30:00,45.28,45.37,45.12,45.28,543325.0,40.7827,40.8638,40.6386,40.7827,543325.0
2020-03-30 12:00:00,45.27,45.42,45.05,45.41,373729.0,40.7737,40.9088,40.5755,40.8998,373729.0
2020-03-30 12:30:00,45.41,45.41,45.19,45.37,319079.0,40.8998,40.8998,40.7016,40.8638,319079.0
2020-03-30 13:00:00,45.36,45.4,45.16,45.25,354239.0,40.8548,40.8908,40.6746,40.7557,354239.0
2020-03-30 13:30:00,45.25,45.3,45.05,45.15,434996.0,40.7557,40.8007,40.5755,40.6656,434996.0
2020-03-30 14:00:00,45.15,45.15,44.83,45.06,504354.0,40.6656,40.6656,40.3774,40.5845,504354.0
2020-03-30 14:30:00,45.06,45.34,45.03,45.21,658551.0,40.5845,40.8367,40.5575,40.7196,658551.0
2020-03-30 15:00:00,45.23,45.67,45.16,45.23,849124.0,40.7377,41.134,40.6746,40.7377,849124.0
2020-03-30 15:30:00,45.26,45.85,45.13,45.67,2300963.0,40.7647,41.2961,40.6476,41.134,2300963.0
2020-03-31 09:30:00,45.53,45.63,44.9,45.03,513634.0,41.0079,41.0979,40.4404,40.5575,513634.0
2020-03-31 10:00:00,45.03,45.59,45.03,45.46,476073.0,40.5575,41.0619,40.5575,40.9448,476073.0
2020-03-31 10:30:00,45.46,45.64,45.2,45.62,619634.0,40.9448,41.1069,40.7106,41.0889,619634.0
2020-03-31 11:00:00,45.62,46.08,45.53,46.06,584915.0,41.0889,41.5032,41.0079,41.4852,584915.0
2020-03-31 11:30:00,46.06,46.17,45.95,46.1,463067.0,41.4852,41.5843,41.3862,41.5213,463067.0
2020-03-31 12:00:00,46.09,46.14,45.6,45.7,376845.0,41.5122,41.5573,41.0709,41.161,376845.0
2020-03-31 12:30:00,45.7,45.7,45.25,45.39,406427.0,41.161,41.161,40.7557,40.8818,406427.0
2020-03-31 13:00:00,45.38,45.49,45.13,45.23,458953.0,40.8728,40.9718,40.6476,40.7377,458953.0
2020-03-31 13:30:00,45.24,45.54,45.15,45.48,375256.0,40.7467,41.0169,40.6656,40.9628,375256.0
2020-03-31 14:00:00,45.48,45.57,45.3,45.51,398094.0,40.9628,41.0439,40.8007,40.9899,398094.0
2020-03-31 14:30:00,45.51,45.71,45.45,45.53,516469.0,40.9899,41.17,40.9358,41.0079,516469.0
2020-03-31 15:00:00,45.54,45.62,44.9,44.94,773408.0,41.0169,41.0889,40.4404,40.4765,773408.0
2020-03-31 15:30:00,44.94,45.26,44.86,45.03,1920345.0,40.4765,40.7647,40.4044,40.5575,1920345.0
2020-04-01 09:30:00,43.39,43.66,43.16,43.48,565952.0,39.0804,39.3236,38.8733,39.1615,565952.0
2020-04-01 10:00:00,43.49,43.89,43.18,43.81,620271.0,39.1705,39.5308,38.8913,39.4587,620271.0
2020-04-01 10:30:00,43.82,44.14,43.76,43.97,515622.0,39.4677,39.7559,39.4137,39.6028,515622.0
2020-04-01 11:00:00,43.97,44.24,43.87,43.91,528541.0,39.6028,39.846,39.5127,39.5488,528541.0
2020-04-01 11:30:00,43.92,44.06,43.65,43.69,590852.0,39.5578,39.6839,39.3146,39.3506,590852.0
2020-04-01 12:00:00,43.67,43.68,43.35,43.36,453549.0,39.3326,39.3416,39.0444,39.0534,453549.0
2020-04-01 12:30:00,43.36,43.48,43.1,43.19,359699.0,39.0534,39.1615,38.8192,38.9003,359699.0
2020-04-01 13:00:00,43.19,43.44,43.12,43.37,462671.0,38.9003,39.1254,38.8372,39.0624,462671.0
2020-04-01 13:30:00,43.37,43.66,43.25,43.59,346452.0,39.0624,39.3236,38.9543,39.2606,346452.0
2020-04-01 14:00:00,43.59,43.79,43.4,43.51,458184.0,39.2606,39.4407,39.0894,39.1885,458184.0
2020-04-01 14:30:00,43.5,43.54,43.24,43.24,655171.0,39.1795,39.2155,38.9453,38.9453,655171.0
2020-04-01 15:00:00,43.26,43.5,43.24,43.25,404118.0,38.9633,39.1795,38.9453,38.9543,404118.0
2020-04-01 15:30:00,43.26,43.6,42.89,43.03,2873812.0,38.9633,39.2696,38.6301,38.7562,2873812.0
2020-04-02 09:30:00,42.96,43.49,42.87,43.47,818328.0,38.6931,39.1705,38.6121,39.1525,818328.0
2020-04-02 10:00:00,43.49,43.97,43.41,43.94,594784.0,39.1705,39.6028,39.0984,39.5758,594784.0
2020-04-02 10:30:00,43.94,44.73,43.87,44.58,1206941.0,39.5758,40.2873,39.5127,40.1522,1206941.0
2020-04-02 11:00:00,44.57,44.68,44.04,44.18,874225.0,40.1432,40.2423,39.6659,39.792,874225.0
2020-04-02 11:30:00,44.17,44.35,44.05,44.16,569179.0,39.7829,39.9451,39.6749,39.7739,569179.0
2020-04-02 12:00:00,44.16,44.51,44.16,44.18,534231.0,39.7739,40.0892,39.7739,39.792,534231.0
2020-04-02 12:30:00,44.2,44.26,44.03,44.13,429307.0,39.81,39.864,39.6568,39.7469,429307.0
2020-04-02 13:00:00,44.14,44.25,43.46,43.49,673078.0,39.7559,39.855,39.1435,39.1705,673078.0
2020-04-02 13:30:00,43.49,43.57,43.27,43.29,562623.0,39.1705,39.2425,38.9723,38.9903,562623.0
2020-04-02 14:00:00,43.3,43.35,42.96,43.32,732925.0,38.9994,39.0444,38.6931,39.0174,732925.0
2020-04-02 14:30:00,43.31,43.53,43.15,43.51,603771.0,39.0084,39.2065,38.8643,39.1885,603771.0
2020-04-02 15:00:00,43.52,43.68,43.33,43.55,708213.0,39.1975,39.3416,39.0264,39.2245,708213.0
2020-04-02 15:30:00,43.55,43.78,43.3,43.66,2054261.0,39.2245,39.4317,38.9994,39.3236,2054261.0
2020-04-03 09:30:00,43.36,44.25,43.18,43.78,998279.0,39.0534,39.855,38.8913,39.4317,998279.0
2020-04-03 10:00:00,43.78,44.08,43.53,43.62,555408.0,39.4317,39.7019,39.2065,39.2876,555408.0
2020-04-03 10:30:00,43.62,43.7,43.29,43.6,602820.0,39.2876,39.3596,38.9903,39.2696,602820.0
2020-04-03 11:00:00,43.59,43.69,43.33,43.4,399759.0,39.2606,39.3506,39.0264,39.0894,399759.0
2020-04-03 11:30:00,43.39,43.5,43.18,43.31,454496.0,39.0804,39.1795,38.8913,39.0084,454496.0
2020-04-03 12:00:00,43.31,43.38,42.91,43.02,330399.0,39.0084,39.0714,38.6481,38.7472,330399.0
2020-04-03 12:30:00,43.01,43.22,42.94,43.07,408564.0,38.7382,38.9273,38.6751,38.7922,408564.0
2020-04-03 13:00:00,43.06,43.15,42.86,42.92,382706.0,38.7832,38.8643,38.6031,38.6571,382706.0
2020-04-03 13:30:00,42.92,42.93,42.71,42.75,303229.0,38.6571,38.6661,38.468,38.504,303229.0
2020-04-03 14:00:00,42.76,42.8,42.51,42.7,389511.0,38.513,38.549,38.2878,38.4589,389511.0
2020-04-03 14:30:00,42.7,42.92,42.42,42.9,450499.0,38.4589,38.6571,38.2068,38.6391,450499.0
2020-04-03 15:00:00,42.9,42.96,42.69,42.82,573299.0,38.6391,38.6931,38.4499,38.567,573299.0
2020-04-03 15:30:00,42.81,42.96,42.55,42.62,2009289.0,38.558,38.6931,38.3238,38.3869,2009289.0
2020-04-06 09:30:00,44.65,45.5,44.44,45.47,949906.0,40.2153,40.9808,40.0261,40.9538,949906.0
2020-04-06 10:00:00,45.48,45.79,45.47,45.53,581207.0,40.9628,41.242,40.9538,41.0079,581207.0
2020-04-06 10:30:00,45.54,45.63,45.2,45.31,533758.0,41.0169,41.0979,40.7106,40.8097,533758.0
2020-04-06 11:00:00,45.32,45.56,45.21,45.55,361500.0,40.8187,41.0349,40.7196,41.0259,361500.0
2020-04-06 11:30:00,45.55,45.74,45.46,45.66,471334.0,41.0259,41.197,40.9448,41.125,471334.0
2020-04-06 12:00:00,45.67,45.94,45.62,45.85,412003.0,41.134,41.3771,41.0889,41.2961,412003.0
2020-04-06 12:30:00,45.85,45.89,45.61,45.77,243158.0,41.2961,41.3321,41.0799,41.224,243158.0
2020-04-06 13:00:00,45.77,45.8,45.61,45.68,259303.0,41.224,41.251,41.0799,41.143,259303.0
2020-04-06 13:30:00,45.68,45.7,45.52,45.62,254354.0,41.143,41.161,40.9989,41.0889,254354.0
2020-04-06 14:00:00,45.62,45.62,45.36,45.46,347712.0,41.0889,41.0889,40.8548,40.9448,347712.0
2020-04-06 14:30:00,45.47,45.65,45.41,45.62,320097.0,40.9538,41.1159,40.8998,41.0889,320097.0
2020-04-06 15:00:00,45.62,45.8,45.49,45.61,446833.0,41.0889,41.251,40.9718,41.0799,446833.0
2020-04-06 15:30:00,45.61,46.12,45.47,45.77,1850991.0,41.0799,41.5393,40.9538,41.224,1850991.0
2020-04-07 09:30:00,47.47,48.14,47.43,48.05,903316.0,42.7552,43.3586,42.7192,43.2776,903316.0
2020-04-07 10:00:00,48.05,48.15,47.55,47.58,833020.0,43.2776,43.3676,42.8272,42.8543,833020.0
2020-04-07 10:30:00,47.57,48.0,47.5,47.6,981812.0,42.8452,43.2325,42.7822,42.8723,981812.0
2020-04-07 11:00:00,47.59,47.95,47.51,47.89,790726.0,42.8633,43.1875,42.7912,43.1335,790726.0
2020-04-07 11:30:00,47.87,48.15,47.86,48.07,692291.0,43.1155,43.3676,43.1064,43.2956,692291.0
2020-04-07 12:00:00,48.07,48.63,48.07,48.42,488996.0,43.2956,43.8,43.2956,43.6108,488996.0
2020-04-07 12:30:00,48.42,48.48,48.25,48.38,552455.0,43.6108,43.6649,43.4577,43.5748,552455.0
2020-04-07 13:00:00,48.39,48.49,48.22,48.33,401411.0,43.5838,43.6739,43.4307,43.5298,401411.0
2020-04-07 13:30:00,48.34,48.38,47.92,47.96,373981.0,43.5388,43.5748,43.1605,43.1965,373981.0
2020-04-07 14:00:00,47.96,47.99,47.58,47.76,639467.0,43.1965,43.2235,42.8543,43.0164,639467.0
2020-04-07 14:30:00,47.76,47.82,47.1,47.17,523120.0,43.0164,43.0704,42.4219,42.485,523120.0
2020-04-07 15:00:00,47.18,47.43,46.82,46.91,701119.0,42.494,42.7192,42.1697,42.2508,701119.0
2020-04-07 15:30:00,46.91,47.78,46.77,46.98,1382717.0,42.2508,43.0344,42.1247,42.3138,1382717.0
2020-04-08 09:30:00,47.5,47.57,47.13,47.17,873339.0,42.7822,42.8452,42.449,42.485,873339.0
2020-04-08 10:00:00,47.18,47.4,46.97,47.39,381745.0,42.494,42.6921,42.3048,42.6831,381745.0
2020-04-08 10:30:00,47.4,47.71,47.29,47.69,653719.0,42.6921,42.9713,42.5931,42.9533,653719.0
2020-04-08 11:00:00,47.69,48.06,47.53,48.01,757998.0,42.9533,43.2866,42.8092,43.2415,757998.0
2020-04-08 11:30:00,48.02,48.28,47.95,48.08,662196.0,43.2506,43.4847,43.1875,43.3046,662196.0
2020-04-08 12:00:00,48.08,48.22,47.96,48.1,378079.0,43.3046,43.4307,43.1965,43.3226,378079.0
2020-04-08 12:30:00,48.1,48.38,48.1,48.26,469408.0,43.3226,43.5748,43.3226,43.4667,469408.0
2020-04-08 13:00:00,48.27,48.43,48.16,48.32,444389.0,43.4757,43.6198,43.3766,43.5208,444389.0
2020-04-08 13:30:00,48.33,48.35,48.16,48.3,488105.0,43.5298,43.5478,43.3766,43.5027,488105.0
2020-04-08 14:00:00,48.31,48.99,48.3,48.94,596929.0,43.5118,44.1242,43.5027,44.0792,596929.0
2020-04-08 14:30:00,48.95,49.22,48.95,49.21,546529.0,44.0882,44.3314,44.0882,44.3224,546529.0
2020-04-08 15:00:00,49.21,49.33,49.01,49.13,514516.0,44.3224,44.4304,44.1422,44.2503,514516.0
2020-04-08 15:30:00,49.14,49.52,48.9,49.29,1692074.0,44.2593,44.6016,44.0432,44.3944,1692074.0
2020-04-09 09:30:00,49.83,51.59,49.79,51.59,1070131.0,44.8808,46.466,44.8448,46.466,1070131.0
2020-04-09 10:00:00,51.6,51.69,51.06,51.4,767163.0,46.475,46.556,45.9886,46.2948,767163.0
2020-04-09 10:30:00,51.41,51.59,51.23,51.29,526902.0,46.3039,46.466,46.1417,46.1958,526902.0
2020-04-09 11:00:00,51.28,51.3,50.77,51.03,532347.0,46.1868,46.2048,45.7274,45.9616,532347.0
2020-04-09 11:30:00,51.02,51.21,50.8,51.06,445051.0,45.9526,46.1237,45.7544,45.9886,445051.0
2020-04-09 12:00:00,51.07,51.29,51.06,51.19,500548.0,45.9976,46.1958,45.9886,46.1057,500548.0
2020-04-09 12:30:00,51.19,51.46,51.18,51.4,398818.0,46.1057,46.3489,46.0967,46.2948,398818.0
2020-04-09 13:00:00,51.4,51.67,51.3,51.64,312708.0,46.2948,46.538,46.2048,46.511,312708.0
2020-04-09 13:30:00,51.66,51.7,51.32,51.47,920358.0,46.529,46.565,46.2228,46.3579,920358.0
2020-04-09 14:00:00,51.47,51.52,50.82,50.96,947136.0,46.3579,46.4029,45.7725,45.8985,947136.0
2020-04-09 14:30:00,50.95,51.28,50.67,50.87,1852792.0,45.8895,46.1868,45.6374,45.8175,1852792.0
2020-04-09 15:00:00,50.88,51.32,50.78,51.32,1048259.0,45.8265,46.2228,45.7364,46.2228,1048259.0
2020-04-09 15:30:00,51.34,51.5,51.21,51.39,2224697.0,46.2408,46.3849,46.1237,46.2858,2224697.0
2020-04-13 09:30:00,51.05,51.16,50.32,50.34,989306.0,45.9796,46.0787,45.3221,45.3401,989306.0
2020-04-13 10:00:00,50.33,50.56,49.98,50.13,739867.0,45.3311,45.5383,45.0159,45.151,739867.0
2020-04-13 10:30:00,50.11,50.29,49.8,49.87,526508.0,45.133,45.2951,44.8538,44.9168,526508.0
2020-04-13 11:00:00,49.87,50.24,49.59,50.22,536954.0,44.9168,45.2501,44.6646,45.232,536954.0
2020-04-13 11:30:00,50.23,50.27,49.96,50.12,755343.0,45.2411,45.2771,44.9979,45.142,755343.0
2020-04-13 12:00:00,50.13,50.34,50.08,50.24,1084825.0,45.151,45.3401,45.106,45.2501,1084825.0
2020-04-13 12:30:00,50.23,50.32,50.06,50.09,493829.0,45.2411,45.3221,45.0879,45.115,493829.0
2020-04-13 13:00:00,50.08,50.11,49.95,50.09,297656.0,45.106,45.133,44.9889,45.115,297656.0
2020-04-13 13:30:00,50.09,50.29,50.06,50.16,355860.0,45.115,45.2951,45.0879,45.178,355860.0
2020-04-13 14:00:00,50.17,50.27,49.96,50.06,376695.0,45.187,45.2771,44.9979,45.0879,376695.0
2020-04-13 14:30:00,50.08,50.35,50.06,50.15,210128.0,45.106,45.3491,45.0879,45.169,210128.0
2020-04-13 15:00:00,50.15,50.36,49.84,50.27,349074.0,45.169,45.3581,44.8898,45.2771,349074.0
2020-04-13 15:30:00,50.27,50.57,50.19,50.3,2392645.0,45.2771,45.5473,45.205,45.3041,2392645.0
2020-04-14 09:30:00,51.34,51.6,51.11,51.59,908015.0,46.2408,46.475,46.0336,46.466,908015.0
2020-04-14 10:00:00,51.6,51.67,51.23,51.34,562886.0,46.475,46.538,46.1417,46.2408,562886.0
2020-04-14 10:30:00,51.35,51.39,50.74,50.75,541134.0,46.2498,46.2858,45.7004,45.7094,541134.0
2020-04-14 11:00:00,50.75,50.9,50.42,50.5,506276.0,45.7094,45.8445,45.4122,45.4842,506276.0
2020-04-14 11:30:00,50.5,50.71,50.48,50.64,390794.0,45.4842,45.6734,45.4662,45.6103,390794.0
2020-04-14 12:00:00,50.66,51.06,50.65,50.96,336931.0,45.6283,45.9886,45.6193,45.8985,336931.0
2020-04-14 12:30:00,50.98,51.01,50.78,50.81,221281.0,45.9166,45.9436,45.7364,45.7634,221281.0
2020-04-14 13:00:00,50.82,50.88,50.72,50.85,147576.0,45.7725,45.8265,45.6824,45.7995,147576.0
2020-04-14 13:30:00,50.85,50.96,50.56,50.72,2363214.0,45.7995,45.8985,45.5383,45.6824,2363214.0
2020-04-14 14:00:00,50.74,50.92,50.68,50.84,245896.0,45.7004,45.8625,45.6464,45.7905,245896.0
2020-04-14 14:30:00,50.85,50.87,50.73,50.78,354382.0,45.7995,45.8175,45.6914,45.7364,354382.0
2020-04-14 15:00:00,50.77,50.78,50.49,50.78,452301.0,45.7274,45.7364,45.4752,45.7364,452301.0
2020-04-14 15:30:00,50.78,51.09,50.77,50.9,697894.0,45.7364,46.0156,45.7274,45.8445,697894.0
2020-04-15 09:30:00,49.32,49.37,48.89,49.2,862812.0,44.4214,44.4665,44.0341,44.3134,862812.0
2020-04-15 10:00:00,49.2,49.26,48.7,48.8,421428.0,44.3134,44.3674,43.863,43.9531,421428.0
2020-04-15 10:30:00,48.78,48.88,48.61,48.66,406498.0,43.9351,44.0251,43.782,43.827,406498.0
2020-04-15 11:00:00,48.66,48.68,48.39,48.46,271974.0,43.827,43.845,43.5838,43.6469,271974.0
2020-04-15 11:30:00,48.46,48.62,48.22,48.32,225779.0,43.6469,43.791,43.4307,43.5208,225779.0
2020-04-15 12:00:00,48.33,48.47,48.21,48.45,181647.0,43.5298,43.6559,43.4217,43.6378,181647.0
2020-04-15 12:30:00,48.44,48.62,48.4,48.48,195056.0,43.6288,43.791,43.5928,43.6649,195056.0
2020-04-15 13:00:00,48.48,48.75,48.45,48.59,302160.0,43.6649,43.908,43.6378,43.7639,302160.0
2020-04-15 13:30:00,48.59,48.59,48.38,48.4,329565.0,43.7639,43.7639,43.5748,43.5928,329565.0
2020-04-15 14:00:00,48.42,48.77,48.42,48.74,273300.0,43.6108,43.9261,43.6108,43.899,273300.0
2020-04-15 14:30:00,48.74,48.96,48.7,48.83,228310.0,43.899,44.0972,43.863,43.9801,228310.0
2020-04-15 15:00:00,48.83,48.87,48.56,48.62,304193.0,43.9801,44.0161,43.7369,43.791,304193.0
2020-04-15 15:30:00,48.61,48.73,48.48,48.6,980057.0,43.782,43.89,43.6649,43.7729,980057.0
2020-04-16 09:30:00,48.69,48.79,47.82,47.84,577206.0,43.854,43.9441,43.0704,43.0884,577206.0
2020-04-16 10:00:00,47.85,48.07,47.72,48.07,422743.0,43.0974,43.2956,42.9804,43.2956,422743.0
2020-04-16 10:30:00,48.07,48.26,47.97,48.23,339137.0,43.2956,43.4667,43.2055,43.4397,339137.0
2020-04-16 11:00:00,48.23,48.39,48.03,48.03,341434.0,43.4397,43.5838,43.2596,43.2596,341434.0
2020-04-16 11:30:00,48.01,48.2,47.83,48.07,285532.0,43.2415,43.4127,43.0794,43.2956,285532.0
2020-04-16 12:00:00,48.07,48.11,47.57,47.71,316194.0,43.2956,43.3316,42.8452,42.9713,316194.0
2020-04-16 12:30:00,47.7,47.85,47.52,47.83,276632.0,42.9623,43.0974,42.8002,43.0794,276632.0
2020-04-16 13:00:00,47.83,47.96,47.8,47.94,218116.0,43.0794,43.1965,43.0524,43.1785,218116.0
2020-04-16 13:30:00,47.94,48.04,47.87,47.92,188725.0,43.1785,43.2686,43.1155,43.1605,188725.0
2020-04-16 14:00:00,47.91,48.19,47.83,48.05,243893.0,43.1515,43.4037,43.0794,43.2776,243893.0
2020-04-16 14:30:00,48.04,48.18,48.01,48.1,165944.0,43.2686,43.3947,43.2415,43.3226,165944.0
2020-04-16 15:00:00,48.11,48.29,48.03,48.29,231214.0,43.3316,43.4937,43.2596,43.4937,231214.0
2020-04-16 15:30:00,48.3,48.45,48.27,48.31,597901.0,43.5027,43.6378,43.4757,43.5118,597901.0
2020-04-17 09:30:00,49.46,50.14,49.45,50.07,629014.0,44.5475,45.16,44.5385,45.0969,629014.0
2020-04-17 10:00:00,50.07,50.08,49.6,49.6,474781.0,45.0969,45.106,44.6736,44.6736,474781.0
2020-04-17 10:30:00,49.59,49.71,49.46,49.57,266342.0,44.6646,44.7727,44.5475,44.6466,266342.0
2020-04-17 11:00:00,49.56,49.75,49.52,49.6,300598.0,44.6376,44.8087,44.6016,44.6736,300598.0
2020-04-17 11:30:00,49.61,49.8,49.6,49.68,273134.0,44.6826,44.8538,44.6736,44.7457,273134.0
2020-04-17 12:00:00,49.69,49.85,49.61,49.76,188783.0,44.7547,44.8988,44.6826,44.8177,188783.0
2020-04-17 12:30:00,49.77,49.99,49.73,49.93,276563.0,44.8267,45.0249,44.7907,44.9708,276563.0
2020-04-17 13:00:00,49.92,50.08,49.86,49.86,125728.0,44.9618,45.106,44.9078,44.9078,125728.0
2020-04-17 13:30:00,49.87,49.97,49.71,49.9,358120.0,44.9168,45.0069,44.7727,44.9438,358120.0
2020-04-17 14:00:00,49.9,49.94,49.71,49.72,246244.0,44.9438,44.9799,44.7727,44.7817,246244.0
2020-04-17 14:30:00,49.72,49.81,49.58,49.8,334595.0,44.7817,44.8628,44.6556,44.8538,334595.0
2020-04-17 15:00:00,49.8,49.96,49.76,49.96,310392.0,44.8538,44.9979,44.8177,44.9979,310392.0
2020-04-17 15:30:00,49.96,50.42,49.96,50.27,944396.0,44.9979,45.4122,44.9979,45.2771,944396.0
2020-04-20 09:30:00,49.38,49.78,49.04,49.67,634790.0,44.4755,44.8357,44.1692,44.7367,634790.0
2020-04-20 10:00:00,49.67,49.76,49.51,49.52,366290.0,44.7367,44.8177,44.5926,44.6016,366290.0
2020-04-20 10:30:00,49.52,50.02,49.52,49.94,329143.0,44.6016,45.0519,44.6016,44.9799,329143.0
2020-04-20 11:00:00,49.94,50.06,49.87,50.01,292240.0,44.9799,45.0879,44.9168,45.0429,292240.0
2020-04-20 11:30:00,50.01,50.18,49.91,49.99,261336.0,45.0429,45.196,44.9528,45.0249,261336.0
2020-04-20 12:00:00,49.99,50.09,49.89,49.96,155739.0,45.0249,45.115,44.9348,44.9979,155739.0
2020-04-20 12:30:00,49.96,50.14,49.95,49.97,205573.0,44.9979,45.16,44.9889,45.0069,205573.0
2020-04-20 13:00:00,49.96,49.96,49.7,49.76,152425.0,44.9979,44.9979,44.7637,44.8177,152425.0
2020-04-20 13:30:00,49.77,49.78,49.56,49.68,147119.0,44.8267,44.8357,44.6376,44.7457,147119.0
2020-04-20 14:00:00,49.67,49.7,49.08,49.09,237740.0,44.7367,44.7637,44.2053,44.2143,237740.0
2020-04-20 14:30:00,49.09,49.34,48.91,48.91,321428.0,44.2143,44.4394,44.0522,44.0522,321428.0
2020-04-20 15:00:00,48.94,49.11,48.88,49.09,379341.0,44.0792,44.2323,44.0251,44.2143,379341.0
2020-04-20 15:30:00,49.1,49.31,48.99,49.0,933870.0,44.2233,44.4124,44.1242,44.1332,933870.0
2020-04-21 09:30:00,47.77,48.32,47.59,48.27,723282.0,43.0254,43.5208,42.8633,43.4757,723282.0
2020-04-21 10:00:00,48.28,48.35,47.96,48.23,474577.0,43.4847,43.5478,43.1965,43.4397,474577.0
2020-04-21 10:30:00,48.25,48.26,48.03,48.16,448990.0,43.4577,43.4667,43.2596,43.3766,448990.0
2020-04-21 11:00:00,48.15,48.16,47.71,47.74,449807.0,43.3676,43.3766,42.9713,42.9984,449807.0
2020-04-21 11:30:00,47.77,47.99,47.67,47.91,313808.0,43.0254,43.2235,42.9353,43.1515,313808.0
2020-04-21 12:00:00,47.91,48.02,47.78,47.81,230431.0,43.1515,43.2506,43.0344,43.0614,230431.0
2020-04-21 12:30:00,47.82,47.93,47.69,47.83,231852.0,43.0704,43.1695,42.9533,43.0794,231852.0
2020-04-21 13:00:00,47.85,48.04,47.72,47.96,167996.0,43.0974,43.2686,42.9804,43.1965,167996.0
2020-04-21 13:30:00,47.96,48.04,47.81,47.94,221674.0,43.1965,43.2686,43.0614,43.1785,221674.0
2020-04-21 14:00:00,47.94,48.17,47.87,48.08,277249.0,43.1785,43.3857,43.1155,43.3046,277249.0
2020-04-21 14:30:00,48.09,48.1,47.78,47.83,278339.0,43.3136,43.3226,43.0344,43.0794,278339.0
2020-04-21 15:00:00,47.84,48.13,47.72,48.05,601754.0,43.0884,43.3496,42.9804,43.2776,601754.0
2020-04-21 15:30:00,48.04,48.21,47.64,47.79,916588.0,43.2686,43.4217,42.9083,43.0434,916588.0
2020-04-22 09:30:00,48.79,48.95,48.29,48.4,673860.0,43.9441,44.0882,43.4937,43.5928,673860.0
2020-04-22 10:00:00,48.41,48.62,48.27,48.51,294682.0,43.6018,43.791,43.4757,43.6919,294682.0
2020-04-22 10:30:00,48.51,48.7,48.45,48.48,275323.0,43.6919,43.863,43.6378,43.6649,275323.0
2020-04-22 11:00:00,48.49,48.58,48.36,48.56,216519.0,43.6739,43.7549,43.5568,43.7369,216519.0
2020-04-22 11:30:00,48.55,48.71,48.55,48.64,199448.0,43.7279,43.872,43.7279,43.809,199448.0
2020-04-22 12:00:00,48.65,48.74,48.55,48.74,141131.0,43.818,43.899,43.7279,43.899,141131.0
2020-04-22 12:30:00,48.75,48.77,48.57,48.59,122970.0,43.908,43.9261,43.7459,43.7639,122970.0
2020-04-22 13:00:00,48.6,48.67,48.54,48.66,83172.0,43.7729,43.836,43.7189,43.827,83172.0
2020-04-22 13:30:00,48.67,48.7,48.6,48.62,157536.0,43.836,43.863,43.7729,43.791,157536.0
2020-04-22 14:00:00,48.62,48.68,48.55,48.62,128207.0,43.791,43.845,43.7279,43.791,128207.0
2020-04-22 14:30:00,48.63,48.8,48.63,48.76,175422.0,43.8,43.9531,43.8,43.9171,175422.0
2020-04-22 15:00:00,48.76,48.92,48.7,48.87,133874.0,43.9171,44.0612,43.863,44.0161,133874.0
2020-04-22 15:30:00,48.86,49.12,48.75,48.77,768358.0,44.0071,44.2413,43.908,43.9261,768358.0
2020-04-23 09:30:00,49.03,49.54,49.03,49.41,476791.0,44.1602,44.6196,44.1602,44.5025,476791.0
2020-04-23 10:00:00,49.41,49.71,49.31,49.59,366677.0,44.5025,44.7727,44.4124,44.6646,366677.0
2020-04-23 10:30:00,49.6,50.09,49.56,50.0,278769.0,44.6736,45.115,44.6376,45.0339,278769.0
2020-04-23 11:00:00,50.0,50.04,49.84,49.93,159363.0,45.0339,45.0699,44.8898,44.9708,159363.0
2020-04-23 11:30:00,49.94,49.94,49.55,49.65,228691.0,44.9799,44.9799,44.6286,44.7187,228691.0
2020-04-23 12:00:00,49.66,49.84,49.63,49.82,108416.0,44.7277,44.8898,44.7006,44.8718,108416.0
2020-04-23 12:30:00,49.82,49.86,49.09,49.34,811167.0,44.8718,44.9078,44.2143,44.4394,811167.0
2020-04-23 13:00:00,49.35,49.66,49.22,49.35,311680.0,44.4485,44.7277,44.3314,44.4485,311680.0
2020-04-23 13:30:00,49.35,49.5,49.12,49.26,352873.0,44.4485,44.5836,44.2413,44.3674,352873.0
2020-04-23 14:00:00,49.25,49.41,49.08,49.38,266700.0,44.3584,44.5025,44.2053,44.4755,266700.0
2020-04-23 14:30:00,49.38,49.62,49.33,49.55,271168.0,44.4755,44.6916,44.4304,44.6286,271168.0
2020-04-23 15:00:00,49.55,49.57,49.18,49.35,253721.0,44.6286,44.6466,44.2953,44.4485,253721.0
2020-04-23 15:30:00,49.35,49.43,49.04,49.06,877807.0,44.4485,44.5205,44.1692,44.1873,877807.0
2020-04-24 09:30:00,49.49,49.82,49.29,49.33,632816.0,44.5746,44.8718,44.3944,44.4304,632816.0
2020-04-24 10:00:00,49.33,49.47,49.21,49.35,411589.0,44.4304,44.5565,44.3224,44.4485,411589.0
2020-04-24 10:30:00,49.32,49.5,49.27,49.29,170047.0,44.4214,44.5836,44.3764,44.3944,170047.0
2020-04-24 11:00:00,49.28,49.28,48.95,49.06,249770.0,44.3854,44.3854,44.0882,44.1873,249770.0
2020-04-24 11:30:00,49.06,49.12,48.97,49.04,152908.0,44.1873,44.2413,44.1062,44.1692,152908.0
2020-04-24 12:00:00,49.04,49.21,48.98,49.2,168391.0,44.1692,44.3224,44.1152,44.3134,168391.0
2020-04-24 12:30:00,49.2,49.39,49.18,49.32,125684.0,44.3134,44.4845,44.2953,44.4214,125684.0
2020-04-24 13:00:00,49.33,49.39,49.21,49.39,148824.0,44.4304,44.4845,44.3224,44.4845,148824.0
2020-04-24 13:30:00,49.4,49.63,49.34,49.62,150415.0,44.4935,44.7006,44.4394,44.6916,150415.0
2020-04-24 14:00:00,49.62,49.71,49.54,49.64,213837.0,44.6916,44.7727,44.6196,44.7097,213837.0
2020-04-24 14:30:00,49.65,49.84,49.64,49.78,153781.0,44.7187,44.8898,44.7097,44.8357,153781.0
2020-04-24 15:00:00,49.77,49.93,49.71,49.93,201298.0,44.8267,44.9708,44.7727,44.9708,201298.0
2020-04-24 15:30:00,49.92,50.0,49.76,49.85,896895.0,44.9618,45.0339,44.8177,44.8988,896895.0
2020-04-27 09:30:00,50.01,50.3,49.94,50.11,641879.0,45.0429,45.3041,44.9799,45.133,641879.0
2020-04-27 10:00:00,50.12,50.22,49.97,50.14,396001.0,45.142,45.232,45.0069,45.16,396001.0
2020-04-27 10:30:00,50.13,50.38,50.11,50.25,388363.0,45.151,45.3762,45.133,45.2591,388363.0
2020-04-27 11:00:00,50.25,50.59,50.22,50.58,330017.0,45.2591,45.5653,45.232,45.5563,330017.0
2020-04-27 11:30:00,50.57,50.79,50.54,50.77,244415.0,45.5473,45.7454,45.5203,45.7274,244415.0
2020-04-27 12:00:00,50.78,50.82,50.72,50.8,228128.0,45.7364,45.7725,45.6824,45.7544,228128.0
2020-04-27 12:30:00,50.8,50.9,50.8,50.88,370797.0,45.7544,45.8445,45.7544,45.8265,370797.0
2020-04-27 13:00:00,50.88,50.88,50.69,50.78,191201.0,45.8265,45.8265,45.6554,45.7364,191201.0
2020-04-27 13:30:00,50.77,50.9,50.72,50.9,159632.0,45.7274,45.8445,45.6824,45.8445,159632.0
2020-04-27 14:00:00,50.9,51.1,50.9,51.05,216466.0,45.8445,46.0246,45.8445,45.9796,216466.0
2020-04-27 14:30:00,51.06,51.25,51.03,51.18,366065.0,45.9886,46.1597,45.9616,46.0967,366065.0
2020-04-27 15:00:00,51.18,51.33,51.17,51.24,269896.0,46.0967,46.2318,46.0877,46.1507,269896.0
2020-04-27 15:30:00,51.25,51.38,51.14,51.14,752209.0,46.1597,46.2768,46.0607,46.0607,752209.0
2020-04-28 09:30:00,52.03,52.45,51.97,51.99,1144884.0,46.8623,47.2406,46.8082,46.8262,1144884.0
2020-04-28 10:00:00,51.97,52.31,51.89,52.11,896013.0,46.8082,47.1145,46.7362,46.9343,896013.0
2020-04-28 10:30:00,52.12,52.16,51.52,51.56,705788.0,46.9433,46.9794,46.4029,46.439,705788.0
2020-04-28 11:00:00,51.56,51.95,51.5,51.89,572112.0,46.439,46.7902,46.3849,46.7362,572112.0
2020-04-28 11:30:00,51.89,52.13,51.83,51.97,380728.0,46.7362,46.9523,46.6821,46.8082,380728.0
2020-04-28 12:00:00,51.98,52.05,51.75,51.84,339461.0,46.8172,46.8803,46.6101,46.6911,339461.0
2020-04-28 12:30:00,51.84,51.98,51.77,51.96,251526.0,46.6911,46.8172,46.6281,46.7992,251526.0
2020-04-28 13:00:00,51.96,52.03,51.91,51.99,246884.0,46.7992,46.8623,46.7542,46.8262,246884.0
2020-04-28 13:30:00,51.99,52.17,51.94,52.06,269324.0,46.8262,46.9884,46.7812,46.8893,269324.0
2020-04-28 14:00:00,52.07,52.28,52.07,52.24,218238.0,46.8983,47.0874,46.8983,47.0514,218238.0
2020-04-28 14:30:00,52.24,52.27,52.11,52.16,239316.0,47.0514,47.0784,46.9343,46.9794,239316.0
2020-04-28 15:00:00,52.16,52.28,52.05,52.26,322379.0,46.9794,47.0874,46.8803,47.0694,322379.0
2020-04-28 15:30:00,52.25,52.32,52.01,52.14,772503.0,47.0604,47.1235,46.8443,46.9613,772503.0
2020-04-29 09:30:00,53.22,53.6,53.0,53.48,963229.0,47.9341,48.2763,47.7359,48.1683,963229.0
2020-04-29 10:00:00,53.49,53.51,53.24,53.42,414641.0,48.1773,48.1953,47.9521,48.1142,414641.0
2020-04-29 10:30:00,53.43,53.64,53.32,53.49,305159.0,48.1232,48.3124,48.0241,48.1773,305159.0
2020-04-29 11:00:00,53.48,53.69,53.35,53.62,323637.0,48.1683,48.3574,48.0512,48.2944,323637.0
2020-04-29 11:30:00,53.62,53.66,53.46,53.58,429647.0,48.2944,48.3304,48.1502,48.2583,429647.0
2020-04-29 12:00:00,53.57,53.66,53.55,53.58,353855.0,48.2493,48.3304,48.2313,48.2583,353855.0
2020-04-29 12:30:00,53.58,53.71,53.56,53.61,169899.0,48.2583,48.3754,48.2403,48.2853,169899.0
2020-04-29 13:00:00,53.62,53.74,53.61,53.63,394587.0,48.2944,48.4024,48.2853,48.3034,394587.0
2020-04-29 13:30:00,53.62,53.64,53.41,53.43,254927.0,48.2944,48.3124,48.1052,48.1232,254927.0
2020-04-29 14:00:00,53.43,53.5,53.26,53.41,280709.0,48.1232,48.1863,47.9701,48.1052,280709.0
2020-04-29 14:30:00,53.4,53.54,53.31,53.5,333303.0,48.0962,48.2223,48.0151,48.1863,333303.0
2020-04-29 15:00:00,53.5,53.72,53.47,53.71,320190.0,48.1863,48.3844,48.1592,48.3754,320190.0
2020-04-29 15:30:00,53.71,53.73,53.43,53.47,906298.0,48.3754,48.3934,48.1232,48.1592,906298.0
2020-04-30 09:30:00,52.63,52.63,52.04,52.33,869997.0,47.4027,47.4027,46.8713,47.1325,869997.0
2020-04-30 10:00:00,52.32,52.54,52.16,52.38,418198.0,47.1235,47.3216,46.9794,47.1775,418198.0
2020-04-30 10:30:00,52.38,52.52,52.19,52.27,260091.0,47.1775,47.3036,47.0064,47.0784,260091.0
2020-04-30 11:00:00,52.28,52.46,52.22,52.23,294051.0,47.0874,47.2496,47.0334,47.0424,294051.0
2020-04-30 11:30:00,52.21,52.38,52.1,52.12,199249.0,47.0244,47.1775,46.9253,46.9433,199249.0
2020-04-30 12:00:00,52.11,52.12,51.89,51.95,234655.0,46.9343,46.9433,46.7362,46.7902,234655.0
2020-04-30 12:30:00,51.94,52.08,51.83,52.07,229538.0,46.7812,46.9073,46.6821,46.8983,229538.0
2020-04-30 13:00:00,52.06,52.17,51.93,52.06,181170.0,46.8893,46.9884,46.7722,46.8893,181170.0
2020-04-30 13:30:00,52.06,52.07,51.82,51.87,276609.0,46.8893,46.8983,46.6731,46.7182,276609.0
2020-04-30 14:00:00,51.87,52.03,51.82,51.99,114780.0,46.7182,46.8623,46.6731,46.8262,114780.0
2020-04-30 14:30:00,52.0,52.1,51.86,51.9,168601.0,46.8353,46.9253,46.7092,46.7452,168601.0
2020-04-30 15:00:00,51.89,52.11,51.86,52.04,267963.0,46.7362,46.9343,46.7092,46.8713,267963.0
2020-04-30 15:30:00,52.05,52.08,51.8,51.88,1184119.0,46.8803,46.9073,46.6551,46.7272,1184119.0
2020-05-01 09:30:00,50.98,51.2,50.6,50.63,590528.0,45.9166,46.1147,45.5743,45.6013,590528.0
2020-05-01 10:00:00,50.64,50.86,50.32,50.47,401782.0,45.6103,45.8085,45.3221,45.4572,401782.0
2020-05-01 10:30:00,50.47,50.68,50.42,50.55,376111.0,45.4572,45.6464,45.4122,45.5293,376111.0
2020-05-01 11:00:00,50.54,50.61,50.49,50.57,234367.0,45.5203,45.5833,45.4752,45.5473,234367.0
2020-05-01 11:30:00,50.56,50.7,50.43,50.55,314157.0,45.5383,45.6644,45.4212,45.5293,314157.0
2020-05-01 12:00:00,50.54,50.6,50.4,50.54,272666.0,45.5203,45.5743,45.3942,45.5203,272666.0
2020-05-01 12:30:00,50.53,50.6,50.46,50.55,201109.0,45.5113,45.5743,45.4482,45.5293,201109.0
2020-05-01 13:00:00,50.56,50.66,50.45,50.58,220123.0,45.5383,45.6283,45.4392,45.5563,220123.0
2020-05-01 13:30:00,50.58,50.67,50.44,50.5,182142.0,45.5563,45.6374,45.4302,45.4842,182142.0
2020-05-01 14:00:00,50.5,50.66,50.44,50.62,173319.0,45.4842,45.6283,45.4302,45.5923,173319.0
2020-05-01 14:30:00,50.62,50.65,50.55,50.63,123876.0,45.5923,45.6193,45.5293,45.6013,123876.0
2020-05-01 15:00:00,50.62,50.82,50.55,50.77,217589.0,45.5923,45.7725,45.5293,45.7274,217589.0
2020-05-01 15:30:00,50.77,50.81,50.64,50.8,1136904.0,45.7274,45.7634,45.6103,45.7544,1136904.0
2020-05-04 09:30:00,50.4,50.4,49.9,50.23,739377.0,45.3942,45.3942,44.9438,45.2411,739377.0
2020-05-04 10:00:00,50.23,50.59,50.16,50.36,571233.0,45.2411,45.5653,45.178,45.3581,571233.0
2020-05-04 10:30:00,50.36,50.51,50.29,50.31,362011.0,45.3581,45.4932,45.2951,45.3131,362011.0
2020-05-04 11:00:00,50.31,50.43,50.24,50.3,397674.0,45.3131,45.4212,45.2501,45.3041,397674.0
2020-05-04 11:30:00,50.3,50.48,50.24,50.43,332554.0,45.3041,45.4662,45.2501,45.4212,332554.0
2020-05-04 12:00:00,50.43,50.65,50.43,50.64,225047.0,45.4212,45.6193,45.4212,45.6103,225047.0
2020-05-04 12:30:00,50.64,50.67,50.49,50.54,232742.0,45.6103,45.6374,45.4752,45.5203,232742.0
2020-05-04 13:00:00,50.54,50.57,50.33,50.38,263197.0,45.5203,45.5473,45.3311,45.3762,263197.0
2020-05-04 13:30:00,50.38,50.56,50.38,50.54,179008.0,45.3762,45.5383,45.3762,45.5203,179008.0
2020-05-04 14:00:00,50.53,50.63,50.5,50.57,179440.0,45.5113,45.6013,45.4842,45.5473,179440.0
2020-05-04 14:30:00,50.57,50.75,50.45,50.73,290574.0,45.5473,45.7094,45.4392,45.6914,290574.0
2020-05-04 15:00:00,50.72,50.89,50.7,50.87,298275.0,45.6824,45.8355,45.6644,45.8175,298275.0
2020-05-04 15:30:00,50.87,51.04,50.85,50.97,702210.0,45.8175,45.9706,45.7995,45.9076,702210.0
2020-05-05 09:30:00,51.42,51.75,51.37,51.65,658504.0,46.3129,46.6101,46.2678,46.52,658504.0
2020-05-05 10:00:00,51.66,51.68,51.23,51.25,372342.0,46.529,46.547,46.1417,46.1597,372342.0
2020-05-05 10:30:00,51.26,51.37,51.18,51.32,293942.0,46.1688,46.2678,46.0967,46.2228,293942.0
2020-05-05 11:00:00,51.33,51.61,51.33,51.58,231800.0,46.2318,46.484,46.2318,46.457,231800.0
2020-05-05 11:30:00,51.58,51.75,51.58,51.69,299270.0,46.457,46.6101,46.457,46.556,299270.0
2020-05-05 12:00:00,51.69,51.79,51.66,51.69,178890.0,46.556,46.6461,46.529,46.556,178890.0
2020-05-05 12:30:00,51.68,51.74,51.48,51.51,140710.0,46.547,46.6011,46.3669,46.3939,140710.0
2020-05-05 13:00:00,51.51,51.54,51.37,51.5,169273.0,46.3939,46.4209,46.2678,46.3849,169273.0
2020-05-05 13:30:00,51.5,51.59,51.47,51.56,159929.0,46.3849,46.466,46.3579,46.439,159929.0
2020-05-05 14:00:00,51.56,51.65,51.5,51.51,226697.0,46.439,46.52,46.3849,46.3939,226697.0
2020-05-05 14:30:00,51.51,51.58,51.41,51.58,171916.0,46.3939,46.457,46.3039,46.457,171916.0
2020-05-05 15:00:00,51.58,51.58,51.15,51.19,298057.0,46.457,46.457,46.0697,46.1057,298057.0
2020-05-05 15:30:00,51.18,51.28,50.99,51.09,976934.0,46.0967,46.1868,45.9256,46.0156,976934.0
2020-05-06 09:30:00,51.24,51.63,50.74,50.89,505159.0,46.1507,46.502,45.7004,45.8355,505159.0
2020-05-06 10:00:00,50.88,50.89,50.57,50.86,291981.0,45.8265,45.8355,45.5473,45.8085,291981.0
2020-05-06 10:30:00,50.86,51.18,50.84,51.0,175232.0,45.8085,46.0967,45.7905,45.9346,175232.0
2020-05-06 11:00:00,51.0,51.01,50.57,50.67,180404.0,45.9346,45.9436,45.5473,45.6374,180404.0
2020-05-06 11:30:00,50.68,50.74,50.54,50.66,186688.0,45.6464,45.7004,45.5203,45.6283,186688.0
2020-05-06 12:00:00,50.65,50.79,50.57,50.75,115253.0,45.6193,45.7454,45.5473,45.7094,115253.0
2020-05-06 12:30:00,50.75,50.84,50.71,50.72,114661.0,45.7094,45.7905,45.6734,45.6824,114661.0
2020-05-06 13:00:00,50.72,50.73,50.56,50.72,109489.0,45.6824,45.6914,45.5383,45.6824,109489.0
2020-05-06 13:30:00,50.71,50.86,50.71,50.78,192694.0,45.6734,45.8085,45.6734,45.7364,192694.0
2020-05-06 14:00:00,50.77,50.77,50.55,50.63,383133.0,45.7274,45.7274,45.5293,45.6013,383133.0
2020-05-06 14:30:00,50.63,50.77,50.57,50.64,187546.0,45.6013,45.7274,45.5473,45.6103,187546.0
2020-05-06 15:00:00,50.65,50.74,50.61,50.65,219883.0,45.6193,45.7004,45.5833,45.6193,219883.0
2020-05-06 15:30:00,50.65,50.65,50.17,50.22,780628.0,45.6193,45.6193,45.187,45.232,780628.0
2020-05-07 09:30:00,50.72,51.2,50.72,51.1,514667.0,45.6824,46.1147,45.6824,46.0246,514667.0
2020-05-07 10:00:00,51.1,51.11,50.65,50.94,308764.0,46.0246,46.0336,45.6193,45.8805,308764.0
2020-05-07 10:30:00,50.95,51.2,50.93,51.0,309667.0,45.8895,46.1147,45.8715,45.9346,309667.0
2020-05-07 11:00:00,50.99,51.31,50.99,51.3,246379.0,45.9256,46.2138,45.9256,46.2048,246379.0
2020-05-07 11:30:00,51.3,51.65,51.27,51.64,229403.0,46.2048,46.52,46.1778,46.511,229403.0
2020-05-07 12:00:00,51.65,51.69,51.54,51.6,276174.0,46.52,46.556,46.4209,46.475,276174.0
2020-05-07 12:30:00,51.59,51.62,51.41,51.51,207023.0,46.466,46.493,46.3039,46.3939,207023.0
2020-05-07 13:00:00,51.51,51.62,51.5,51.51,122056.0,46.3939,46.493,46.3849,46.3939,122056.0
2020-05-07 13:30:00,51.52,51.71,51.5,51.61,201102.0,46.4029,46.5741,46.3849,46.484,201102.0
2020-05-07 14:00:00,51.6,51.68,51.48,51.52,212767.0,46.475,46.547,46.3669,46.4029,212767.0
2020-05-07 14:30:00,51.53,51.57,51.29,51.33,167678.0,46.4119,46.448,46.1958,46.2318,167678.0
2020-05-07 15:00:00,51.33,51.43,51.22,51.4,346593.0,46.2318,46.3219,46.1327,46.2948,346593.0
2020-05-07 15:30:00,51.4,51.41,51.16,51.27,671181.0,46.2948,46.3039,46.0787,46.1778,671181.0
2020-05-08 09:30:00,51.99,52.12,51.82,52.12,328028.0,46.8262,46.9433,46.6731,46.9433,328028.0
2020-05-08 10:00:00,52.12,52.26,52.07,52.12,304299.0,46.9433,47.0694,46.8983,46.9433,304299.0
2020-05-08 10:30:00,52.12,52.2,52.02,52.04,304110.0,46.9433,47.0154,46.8533,46.8713,304110.0
2020-05-08 11:00:00,52.05,52.32,51.98,52.32,261523.0,46.8803,47.1235,46.8172,47.1235,261523.0
2020-05-08 11:30:00,52.32,52.35,52.24,52.3,166755.0,47.1235,47.1505,47.0514,47.1055,166755.0
2020-05-08 12:00:00,52.31,52.36,52.17,52.22,116649.0,47.1145,47.1595,46.9884,47.0334,116649.0
2020-05-08 12:30:00,52.21,52.32,52.21,52.31,99367.0,47.0244,47.1235,47.0244,47.1145,99367.0
2020-05-08 13:00:00,52.31,52.36,52.2,52.27,143115.0,47.1145,47.1595,47.0154,47.0784,143115.0
2020-05-08 13:30:00,52.27,52.31,52.18,52.24,139387.0,47.0784,47.1145,46.9974,47.0514,139387.0
2020-05-08 14:00:00,52.24,52.34,52.23,52.31,149384.0,47.0514,47.1415,47.0424,47.1145,149384.0
2020-05-08 14:30:00,52.32,52.34,52.18,52.3,158642.0,47.1235,47.1415,46.9974,47.1055,158642.0
2020-05-08 15:00:00,52.31,52.38,52.24,52.35,191861.0,47.1145,47.1775,47.0514,47.1505,191861.0
2020-05-08 15:30:00,52.35,52.55,52.34,52.49,998755.0,47.1505,47.3306,47.1415,47.2766,998755.0
2020-05-11 09:30:00,51.61,51.7,51.24,51.44,553530.0,46.484,46.565,46.1507,46.3309,553530.0
2020-05-11 10:00:00,51.44,51.49,51.15,51.22,305279.0,46.3309,46.3759,46.0697,46.1327,305279.0
2020-05-11 10:30:00,51.22,51.38,51.19,51.22,205220.0,46.1327,46.2768,46.1057,46.1327,205220.0
2020-05-11 11:00:00,51.22,51.39,51.19,51.38,313445.0,46.1327,46.2858,46.1057,46.2768,313445.0
2020-05-11 11:30:00,51.38,51.47,51.38,51.39,168265.0,46.2768,46.3579,46.2768,46.2858,168265.0
2020-05-11 12:00:00,51.4,51.64,51.38,51.64,138495.0,46.2948,46.511,46.2768,46.511,138495.0
2020-05-11 12:30:00,51.64,51.74,51.59,51.7,324082.0,46.511,46.6011,46.466,46.565,324082.0
2020-05-11 13:00:00,51.7,51.85,51.66,51.79,225992.0,46.565,46.7002,46.529,46.6461,225992.0
2020-05-11 13:30:00,51.79,51.83,51.69,51.7,253198.0,46.6461,46.6821,46.556,46.565,253198.0
2020-05-11 14:00:00,51.71,51.74,51.58,51.6,259695.0,46.5741,46.6011,46.457,46.475,259695.0
2020-05-11 14:30:00,51.6,51.81,51.59,51.74,233958.0,46.475,46.6641,46.466,46.6011,233958.0
2020-05-11 15:00:00,51.74,51.92,51.74,51.85,250206.0,46.6011,46.7632,46.6011,46.7002,250206.0
2020-05-11 15:30:00,51.84,51.89,51.69,51.69,481880.0,46.6911,46.7362,46.556,46.556,481880.0
2020-05-12 09:30:00,51.85,52.15,51.83,52.04,429525.0,46.7002,46.9704,46.6821,46.8713,429525.0
2020-05-12 10:00:00,52.05,52.18,51.93,51.97,253676.0,46.8803,46.9974,46.7722,46.8082,253676.0
2020-05-12 10:30:00,51.98,52.09,51.84,51.96,236219.0,46.8172,46.9163,46.6911,46.7992,236219.0
2020-05-12 11:00:00,51.96,52.07,51.84,51.99,226322.0,46.7992,46.8983,46.6911,46.8262,226322.0
2020-05-12 11:30:00,52.0,52.07,51.91,52.03,151767.0,46.8353,46.8983,46.7542,46.8623,151767.0
2020-05-12 12:00:00,52.03,52.1,51.94,52.09,263599.0,46.8623,46.9253,46.7812,46.9163,263599.0
2020-05-12 12:30:00,52.08,52.16,52.04,52.07,152205.0,46.9073,46.9794,46.8713,46.8983,152205.0
2020-05-12 13:00:00,52.07,52.07,51.71,51.75,346764.0,46.8983,46.8983,46.5741,46.6101,346764.0
2020-05-12 13:30:00,51.75,51.81,51.7,51.79,125142.0,46.6101,46.6641,46.565,46.6461,125142.0
2020-05-12 14:00:00,51.79,51.82,51.55,51.6,142296.0,46.6461,46.6731,46.4299,46.475,142296.0
2020-05-12 14:30:00,51.59,51.62,51.44,51.58,188927.0,46.466,46.493,46.3309,46.457,188927.0
2020-05-12 15:00:00,51.57,51.61,51.33,51.34,290310.0,46.448,46.484,46.2318,46.2408,290310.0
2020-05-12 15:30:00,51.34,51.39,50.89,50.89,1030704.0,46.2408,46.2858,45.8355,45.8355,1030704.0
2020-05-13 09:30:00,50.64,50.85,50.09,50.22,556060.0,45.6103,45.7995,45.115,45.232,556060.0
2020-05-13 10:00:00,50.22,50.55,50.21,50.51,339533.0,45.232,45.5293,45.223,45.4932,339533.0
2020-05-13 10:30:00,50.52,50.73,50.21,50.22,251349.0,45.5022,45.6914,45.223,45.232,251349.0
2020-05-13 11:00:00,50.22,50.33,49.96,50.14,314082.0,45.232,45.3311,44.9979,45.16,314082.0
2020-05-13 11:30:00,50.14,50.19,49.63,49.76,491751.0,45.16,45.205,44.7006,44.8177,491751.0
2020-05-13 12:00:00,49.77,49.86,49.46,49.66,515006.0,44.8267,44.9078,44.5475,44.7277,515006.0
2020-05-13 12:30:00,49.66,49.85,49.63,49.84,241285.0,44.7277,44.8988,44.7006,44.8898,241285.0
2020-05-13 13:00:00,49.84,49.99,49.69,49.93,183061.0,44.8898,45.0249,44.7547,44.9708,183061.0
2020-05-13 13:30:00,49.93,49.94,49.73,49.78,179917.0,44.9708,44.9799,44.7907,44.8357,179917.0
2020-05-13 14:00:00,49.78,49.9,49.65,49.65,186136.0,44.8357,44.9438,44.7187,44.7187,186136.0
2020-05-13 14:30:00,49.65,49.7,49.53,49.53,142145.0,44.7187,44.7637,44.6106,44.6106,142145.0
2020-05-13 15:00:00,49.53,49.77,49.36,49.45,491142.0,44.6106,44.8267,44.4575,44.5385,491142.0
2020-05-13 15:30:00,49.44,49.85,49.4,49.8,798612.0,44.5295,44.8988,44.4935,44.8538,798612.0
2020-05-14 09:30:00,48.9,49.05,48.41,48.51,581098.0,44.0432,44.1783,43.6018,43.6919,581098.0
2020-05-14 10:00:00,48.51,48.83,48.31,48.72,503499.0,43.6919,43.9801,43.5118,43.881,503499.0
2020-05-14 10:30:00,48.74,49.78,48.74,49.64,554828.0,43.899,44.8357,43.899,44.7097,554828.0
2020-05-14 11:00:00,49.65,50.02,49.49,49.54,324430.0,44.7187,45.0519,44.5746,44.6196,324430.0
2020-05-14 11:30:00,49.54,49.66,49.31,49.53,377650.0,44.6196,44.7277,44.4124,44.6106,377650.0
2020-05-14 12:00:00,49.54,49.81,49.46,49.67,228443.0,44.6196,44.8628,44.5475,44.7367,228443.0
2020-05-14 12:30:00,49.68,49.95,49.57,49.9,191605.0,44.7457,44.9889,44.6466,44.9438,191605.0
2020-05-14 13:00:00,49.9,50.12,49.8,50.12,223355.0,44.9438,45.142,44.8538,45.142,223355.0
2020-05-14 13:30:00,50.11,50.18,49.75,49.76,201359.0,45.133,45.196,44.8087,44.8177,201359.0
2020-05-14 14:00:00,49.75,49.91,49.66,49.88,213969.0,44.8087,44.9528,44.7277,44.9258,213969.0
2020-05-14 14:30:00,49.89,49.96,49.67,49.93,348989.0,44.9348,44.9979,44.7367,44.9708,348989.0
2020-05-14 15:00:00,49.93,50.34,49.88,50.28,372138.0,44.9708,45.3401,44.9258,45.2861,372138.0
2020-05-14 15:30:00,50.29,50.42,50.08,50.4,849687.0,45.2951,45.4122,45.106,45.3942,849687.0
2020-05-15 09:30:00,50.11,50.52,49.86,50.38,457132.0,45.133,45.5022,44.9078,45.3762,457132.0
2020-05-15 10:00:00,50.39,50.65,50.28,50.45,438136.0,45.3852,45.6193,45.2861,45.4392,438136.0
2020-05-15 10:30:00,50.45,50.65,50.33,50.45,316072.0,45.4392,45.6193,45.3311,45.4392,316072.0
2020-05-15 11:00:00,50.44,50.6,50.24,50.51,242859.0,45.4302,45.5743,45.2501,45.4932,242859.0
2020-05-15 11:30:00,50.5,50.67,50.42,50.64,204433.0,45.4842,45.6374,45.4122,45.6103,204433.0
2020-05-15 12:00:00,50.63,50.8,50.61,50.74,177112.0,45.6013,45.7544,45.5833,45.7004,177112.0
2020-05-15 12:30:00,50.74,50.85,50.57,50.64,340720.0,45.7004,45.7995,45.5473,45.6103,340720.0
2020-05-15 13:00:00,50.64,50.76,50.64,50.73,215706.0,45.6103,45.7184,45.6103,45.6914,215706.0
2020-05-15 13:30:00,50.72,50.82,50.64,50.74,136535.0,45.6824,45.7725,45.6103,45.7004,136535.0
2020-05-15 14:00:00,50.74,50.88,50.71,50.78,181128.0,45.7004,45.8265,45.6734,45.7364,181128.0
2020-05-15 14:30:00,50.79,50.8,50.48,50.5,193861.0,45.7454,45.7544,45.4662,45.4842,193861.0
2020-05-15 15:00:00,50.51,50.74,50.47,50.69,351211.0,45.4932,45.7004,45.4572,45.6554,351211.0
2020-05-15 15:30:00,50.69,50.91,50.57,50.87,1042544.0,45.6554,45.8535,45.5473,45.8175,1042544.0
2020-05-18 09:30:00,52.62,53.21,52.49,52.99,747774.0,47.3937,47.9251,47.2766,47.7269,747774.0
2020-05-18 10:00:00,52.99,53.05,52.89,52.9,316095.0,47.7269,47.781,47.6369,47.6459,316095.0
2020-05-18 10:30:00,52.91,53.23,52.86,53.19,257920.0,47.6549,47.9431,47.6098,47.9071,257920.0
2020-05-18 11:00:00,53.19,53.44,53.16,53.37,351788.0,47.9071,48.1322,47.88,48.0692,351788.0
2020-05-18 11:30:00,53.38,53.43,53.2,53.27,261588.0,48.0782,48.1232,47.9161,47.9791,261588.0
2020-05-18 12:00:00,53.27,53.28,53.11,53.13,186683.0,47.9791,47.9881,47.835,47.853,186683.0
2020-05-18 12:30:00,53.12,53.19,53.05,53.19,226439.0,47.844,47.9071,47.781,47.9071,226439.0
2020-05-18 13:00:00,53.19,53.27,53.16,53.2,119880.0,47.9071,47.9791,47.88,47.9161,119880.0
2020-05-18 13:30:00,53.2,53.29,53.17,53.24,122492.0,47.9161,47.9971,47.889,47.9521,122492.0
2020-05-18 14:00:00,53.25,53.27,53.14,53.24,125198.0,47.9611,47.9791,47.862,47.9521,125198.0
2020-05-18 14:30:00,53.23,53.38,53.22,53.35,138263.0,47.9431,48.0782,47.9341,48.0512,138263.0
2020-05-18 15:00:00,53.35,53.45,53.29,53.44,283559.0,48.0512,48.1412,47.9971,48.1322,283559.0
2020-05-18 15:30:00,53.44,53.61,53.21,53.22,790191.0,48.1322,48.2853,47.9251,47.9341,790191.0
2020-05-19 09:30:00,52.99,53.11,52.63,52.99,619095.0,47.7269,47.835,47.4027,47.7269,619095.0
2020-05-19 10:00:00,52.99,53.26,52.9,53.14,291151.0,47.7269,47.9701,47.6459,47.862,291151.0
2020-05-19 10:30:00,53.16,53.26,52.97,53.2,290417.0,47.88,47.9701,47.7089,47.9161,290417.0
2020-05-19 11:00:00,53.19,53.37,53.12,53.35,253490.0,47.9071,48.0692,47.844,48.0512,253490.0
2020-05-19 11:30:00,53.34,53.41,53.07,53.16,278539.0,48.0422,48.1052,47.799,47.88,278539.0
2020-05-19 12:00:00,53.18,53.29,53.12,53.25,160509.0,47.8981,47.9971,47.844,47.9611,160509.0
2020-05-19 12:30:00,53.25,53.3,53.16,53.22,226537.0,47.9611,48.0061,47.88,47.9341,226537.0
2020-05-19 13:00:00,53.23,53.28,53.16,53.25,193821.0,47.9431,47.9881,47.88,47.9611,193821.0
2020-05-19 13:30:00,53.25,53.3,53.21,53.29,130675.0,47.9611,48.0061,47.9251,47.9971,130675.0
2020-05-19 14:00:00,53.29,53.42,53.21,53.39,225478.0,47.9971,48.1142,47.9251,48.0872,225478.0
2020-05-19 14:30:00,53.39,53.41,52.91,52.98,276368.0,48.0872,48.1052,47.6549,47.7179,276368.0
2020-05-19 15:00:00,52.98,53.31,52.92,53.09,366150.0,47.7179,48.0151,47.6639,47.817,366150.0
2020-05-19 15:30:00,53.09,53.09,52.66,52.69,702969.0,47.817,47.817,47.4297,47.4567,702969.0
2020-05-20 09:30:00,53.38,53.86,53.37,53.8,436692.0,48.0782,48.5105,48.0692,48.4565,436692.0
2020-05-20 10:00:00,53.8,54.06,53.75,54.03,354344.0,48.4565,48.6906,48.4114,48.6636,354344.0
2020-05-20 10:30:00,54.02,54.04,53.92,53.95,190473.0,48.6546,48.6726,48.5646,48.5916,190473.0
2020-05-20 11:00:00,53.96,54.1,53.85,54.03,219798.0,48.6006,48.7267,48.5015,48.6636,219798.0
2020-05-20 11:30:00,54.03,54.07,53.87,53.9,178652.0,48.6636,48.6997,48.5195,48.5465,178652.0
2020-05-20 12:00:00,53.9,53.92,53.7,53.76,212328.0,48.5465,48.5646,48.3664,48.4204,212328.0
2020-05-20 12:30:00,53.77,53.81,53.67,53.77,156040.0,48.4295,48.4655,48.3394,48.4295,156040.0
2020-05-20 13:00:00,53.77,53.79,53.57,53.58,236893.0,48.4295,48.4475,48.2493,48.2583,236893.0
2020-05-20 13:30:00,53.58,53.67,53.51,53.53,241330.0,48.2583,48.3394,48.1953,48.2133,241330.0
2020-05-20 14:00:00,53.53,53.69,53.49,53.62,241694.0,48.2133,48.3574,48.1773,48.2944,241694.0
2020-05-20 14:30:00,53.61,53.77,53.57,53.73,159427.0,48.2853,48.4295,48.2493,48.3934,159427.0
2020-05-20 15:00:00,53.72,53.75,53.43,53.64,167855.0,48.3844,48.4114,48.1232,48.3124,167855.0
2020-05-20 15:30:00,53.64,53.67,53.46,53.56,608595.0,48.3124,48.3394,48.1502,48.2403,608595.0
2020-05-21 09:30:00,53.36,53.65,53.2,53.56,546913.0,48.0602,48.3214,47.9161,48.2403,546913.0
2020-05-21 10:00:00,53.55,53.62,53.47,53.51,413826.0,48.2313,48.2944,48.1592,48.1953,413826.0
2020-05-21 10:30:00,53.5,53.5,53.13,53.14,340114.0,48.1863,48.1863,47.853,47.862,340114.0
2020-05-21 11:00:00,53.13,53.13,52.81,52.89,395500.0,47.853,47.853,47.5648,47.6369,395500.0
2020-05-21 11:30:00,52.89,53.16,52.89,53.1,325265.0,47.6369,47.88,47.6369,47.826,325265.0
2020-05-21 12:00:00,53.11,53.41,53.11,53.31,339181.0,47.835,48.1052,47.835,48.0151,339181.0
2020-05-21 12:30:00,53.3,53.33,53.17,53.19,288208.0,48.0061,48.0332,47.889,47.9071,288208.0
2020-05-21 13:00:00,53.2,53.34,53.15,53.2,334934.0,47.9161,48.0422,47.871,47.9161,334934.0
2020-05-21 13:30:00,53.19,53.22,53.12,53.16,235409.0,47.9071,47.9341,47.844,47.88,235409.0
2020-05-21 14:00:00,53.16,53.32,53.13,53.23,161026.0,47.88,48.0241,47.853,47.9431,161026.0
2020-05-21 14:30:00,53.23,53.25,53.0,53.07,366994.0,47.9431,47.9611,47.7359,47.799,366994.0
2020-05-21 15:00:00,53.07,53.22,53.07,53.15,418723.0,47.799,47.9341,47.799,47.871,418723.0
2020-05-21 15:30:00,53.14,53.18,52.97,53.01,701258.0,47.862,47.8981,47.7089,47.7449,701258.0
2020-05-22 09:30:00,52.95,53.03,52.8,52.94,439574.0,47.6909,47.763,47.5558,47.6819,439574.0
2020-05-22 10:00:00,52.93,52.94,52.64,52.75,295992.0,47.6729,47.6819,47.4117,47.5108,295992.0
2020-05-22 10:30:00,52.76,52.79,52.57,52.59,215833.0,47.5198,47.5468,47.3486,47.3667,215833.0
2020-05-22 11:00:00,52.58,52.71,52.52,52.64,230500.0,47.3576,47.4747,47.3036,47.4117,230500.0
2020-05-22 11:30:00,52.65,52.78,52.61,52.73,198223.0,47.4207,47.5378,47.3847,47.4927,198223.0
2020-05-22 12:00:00,52.73,52.77,52.6,52.68,193001.0,47.4927,47.5288,47.3757,47.4477,193001.0
2020-05-22 12:30:00,52.68,52.81,52.68,52.76,160174.0,47.4477,47.5648,47.4477,47.5198,160174.0
2020-05-22 13:00:00,52.76,52.82,52.7,52.78,136667.0,47.5198,47.5738,47.4657,47.5378,136667.0
2020-05-22 13:30:00,52.78,52.84,52.73,52.82,214296.0,47.5378,47.5918,47.4927,47.5738,214296.0
2020-05-22 14:00:00,52.83,52.91,52.83,52.91,311709.0,47.5828,47.6549,47.5828,47.6549,311709.0
2020-05-22 14:30:00,52.92,52.96,52.84,52.87,289721.0,47.6639,47.6999,47.5918,47.6188,289721.0
2020-05-22 15:00:00,52.87,52.95,52.76,52.84,235592.0,47.6188,47.6909,47.5198,47.5918,235592.0
2020-05-22 15:30:00,52.83,52.97,52.8,52.91,470085.0,47.5828,47.7089,47.5558,47.6549,470085.0
2020-05-26 09:30:00,54.13,54.58,54.07,54.26,565388.0,48.7537,49.159,48.6997,48.8708,565388.0
2020-05-26 10:00:00,54.25,54.29,53.94,54.29,263510.0,48.8618,48.8978,48.5826,48.8978,263510.0
2020-05-26 10:30:00,54.3,54.48,54.25,54.32,243572.0,48.9068,49.0689,48.8618,48.9248,243572.0
2020-05-26 11:00:00,54.32,54.53,54.29,54.36,262464.0,48.9248,49.114,48.8978,48.9609,262464.0
2020-05-26 11:30:00,54.36,54.42,54.3,54.41,263711.0,48.9609,49.0149,48.9068,49.0059,263711.0
2020-05-26 12:00:00,54.42,54.45,54.33,54.34,194495.0,49.0149,49.0419,48.9338,48.9428,194495.0
2020-05-26 12:30:00,54.34,54.51,54.33,54.5,108570.0,48.9428,49.096,48.9338,49.0869,108570.0
2020-05-26 13:00:00,54.51,54.52,54.46,54.49,88556.0,49.096,49.105,49.0509,49.0779,88556.0
2020-05-26 13:30:00,54.49,54.55,54.49,54.5,91679.0,49.0779,49.132,49.0779,49.0869,91679.0
2020-05-26 14:00:00,54.5,54.67,54.49,54.65,124848.0,49.0869,49.2401,49.0779,49.222,124848.0
2020-05-26 14:30:00,54.65,54.67,54.53,54.57,162879.0,49.222,49.2401,49.114,49.15,162879.0
2020-05-26 15:00:00,54.57,54.6,54.5,54.58,169719.0,49.15,49.177,49.0869,49.159,169719.0
2020-05-26 15:30:00,54.58,54.59,54.27,54.38,1111866.0,49.159,49.168,48.8798,48.9789,1111866.0
2020-05-27 09:30:00,55.0,55.29,54.77,54.78,755088.0,49.5373,49.7985,49.3301,49.3391,755088.0
2020-05-27 10:00:00,54.78,55.01,54.61,54.9,570019.0,49.3391,49.5463,49.186,49.4472,570019.0
2020-05-27 10:30:00,54.9,54.9,54.23,54.37,666493.0,49.4472,49.4472,48.8438,48.9699,666493.0
2020-05-27 11:00:00,54.37,54.6,54.33,54.56,484234.0,48.9699,49.177,48.9338,49.141,484234.0
2020-05-27 11:30:00,54.55,54.67,54.31,54.56,663921.0,49.132,49.2401,48.9158,49.141,663921.0
2020-05-27 12:00:00,54.57,54.68,54.52,54.53,419187.0,49.15,49.2491,49.105,49.114,419187.0
2020-05-27 12:30:00,54.54,54.61,54.45,54.51,331384.0,49.123,49.186,49.0419,49.096,331384.0
2020-05-27 13:00:00,54.51,54.66,54.37,54.53,395973.0,49.096,49.2311,48.9699,49.114,395973.0
2020-05-27 13:30:00,54.54,54.56,54.44,54.53,355527.0,49.123,49.141,49.0329,49.114,355527.0
2020-05-27 14:00:00,54.53,54.72,54.52,54.68,347026.0,49.114,49.2851,49.105,49.2491,347026.0
2020-05-27 14:30:00,54.69,54.73,54.56,54.7,218915.0,49.2581,49.2941,49.141,49.2671,218915.0
2020-05-27 15:00:00,54.7,54.77,54.6,54.76,299550.0,49.2671,49.3301,49.177,49.3211,299550.0
2020-05-27 15:30:00,54.76,54.95,54.65,54.92,698531.0,49.3211,49.4923,49.222,49.4652,698531.0
2020-05-28 09:30:00,55.7,55.8,54.9,55.21,587185.0,50.1678,50.2578,49.4472,49.7264,587185.0
2020-05-28 10:00:00,55.21,55.21,54.93,55.1,455084.0,49.7264,49.7264,49.4742,49.6274,455084.0
2020-05-28 10:30:00,55.12,55.43,55.06,55.41,246134.0,49.6454,49.9246,49.5913,49.9066,246134.0
2020-05-28 11:00:00,55.41,55.59,55.31,55.59,233972.0,49.9066,50.0687,49.8165,50.0687,233972.0
2020-05-28 11:30:00,55.59,55.64,55.45,55.6,267485.0,50.0687,50.1137,49.9426,50.0777,267485.0
2020-05-28 12:00:00,55.61,55.66,55.54,55.57,207836.0,50.0867,50.1317,50.0237,50.0507,207836.0
2020-05-28 12:30:00,55.57,55.72,55.54,55.69,323464.0,50.0507,50.1858,50.0237,50.1588,323464.0
2020-05-28 13:00:00,55.7,55.72,55.6,55.69,191636.0,50.1678,50.1858,50.0777,50.1588,191636.0
2020-05-28 13:30:00,55.69,55.79,55.63,55.73,249720.0,50.1588,50.2488,50.1047,50.1948,249720.0
2020-05-28 14:00:00,55.74,55.89,55.74,55.8,306690.0,50.2038,50.3389,50.2038,50.2578,306690.0
2020-05-28 14:30:00,55.8,55.85,55.66,55.77,233620.0,50.2578,50.3029,50.1317,50.2308,233620.0
2020-05-28 15:00:00,55.77,55.88,55.65,55.65,471726.0,50.2308,50.3299,50.1227,50.1227,471726.0
2020-05-28 15:30:00,55.65,55.7,55.38,55.44,1066743.0,50.1227,50.1678,49.8795,49.9336,1066743.0
2020-05-29 09:30:00,55.45,55.47,55.07,55.09,539169.0,49.9426,49.9606,49.6003,49.6183,539169.0
2020-05-29 10:00:00,55.09,55.44,54.98,55.22,431444.0,49.6183,49.9336,49.5193,49.7354,431444.0
2020-05-29 10:30:00,55.21,55.28,55.09,55.18,336539.0,49.7264,49.7895,49.6183,49.6994,336539.0
2020-05-29 11:00:00,55.19,55.4,55.13,55.3,428273.0,49.7084,49.8976,49.6544,49.8075,428273.0
2020-05-29 11:30:00,55.3,55.43,55.23,55.29,201796.0,49.8075,49.9246,49.7444,49.7985,201796.0
2020-05-29 12:00:00,55.29,55.46,55.21,55.22,450316.0,49.7985,49.9516,49.7264,49.7354,450316.0
2020-05-29 12:30:00,55.21,55.37,54.94,55.29,416165.0,49.7264,49.8705,49.4832,49.7985,416165.0
2020-05-29 13:00:00,55.28,55.3,55.15,55.21,100756.0,49.7895,49.8075,49.6724,49.7264,100756.0
2020-05-29 13:30:00,55.2,55.23,55.01,55.06,147820.0,49.7174,49.7444,49.5463,49.5913,147820.0
2020-05-29 14:00:00,55.05,55.37,54.97,55.34,351437.0,49.5823,49.8705,49.5103,49.8435,351437.0
2020-05-29 14:30:00,55.35,55.46,54.79,55.45,615712.0,49.8525,49.9516,49.3481,49.9426,615712.0
2020-05-29 15:00:00,55.46,55.61,55.36,55.45,418784.0,49.9516,50.0867,49.8615,49.9426,418784.0
2020-05-29 15:30:00,55.43,55.64,55.32,55.47,1553422.0,49.9246,50.1137,49.8255,49.9606,1553422.0
2020-06-01 09:30:00,55.47,55.69,55.39,55.58,392373.0,49.9606,50.1588,49.8886,50.0597,392373.0
2020-06-01 10:00:00,55.59,55.79,55.45,55.76,264762.0,50.0687,50.2488,49.9426,50.2218,264762.0
2020-06-01 10:30:00,55.77,55.81,55.66,55.73,182897.0,50.2308,50.2668,50.1317,50.1948,182897.0
2020-06-01 11:00:00,55.73,55.76,55.58,55.73,236823.0,50.1948,50.2218,50.0597,50.1948,236823.0
2020-06-01 11:30:00,55.73,55.8,55.67,55.77,190266.0,50.1948,50.2578,50.1407,50.2308,190266.0
2020-06-01 12:00:00,55.77,55.88,55.72,55.81,154068.0,50.2308,50.3299,50.1858,50.2668,154068.0
2020-06-01 12:30:00,55.82,55.92,55.79,55.83,104171.0,50.2758,50.3659,50.2488,50.2848,104171.0
2020-06-01 13:00:00,55.84,55.89,55.74,55.88,91374.0,50.2939,50.3389,50.2038,50.3299,91374.0
2020-06-01 13:30:00,55.88,56.02,55.87,55.91,116439.0,50.3299,50.456,50.3209,50.3569,116439.0
2020-06-01 14:00:00,55.92,55.93,55.78,55.8,353271.0,50.3659,50.3749,50.2398,50.2578,353271.0
2020-06-01 14:30:00,55.8,55.99,55.78,55.98,143661.0,50.2578,50.429,50.2398,50.42,143661.0
2020-06-01 15:00:00,55.99,56.03,55.85,55.85,195660.0,50.429,50.465,50.3029,50.3029,195660.0
2020-06-01 15:30:00,55.85,55.94,55.74,55.82,460363.0,50.3029,50.3839,50.2038,50.2758,460363.0
2020-06-02 09:30:00,56.01,56.53,55.94,56.52,560612.0,50.447,50.9153,50.3839,50.9063,560612.0
2020-06-02 10:00:00,56.53,56.89,56.48,56.88,286560.0,50.9153,51.2396,50.8703,51.2306,286560.0
2020-06-02 10:30:00,56.88,56.92,56.66,56.9,297902.0,51.2306,51.2666,51.0324,51.2486,297902.0
2020-06-02 11:00:00,56.91,56.92,56.68,56.77,295746.0,51.2576,51.2666,51.0504,51.1315,295746.0
2020-06-02 11:30:00,56.78,56.92,56.68,56.71,366882.0,51.1405,51.2666,51.0504,51.0774,366882.0
2020-06-02 12:00:00,56.71,56.84,56.69,56.84,99107.0,51.0774,51.1945,51.0594,51.1945,99107.0
2020-06-02 12:30:00,56.84,56.89,56.77,56.84,105397.0,51.1945,51.2396,51.1315,51.1945,105397.0
2020-06-02 13:00:00,56.85,56.92,56.79,56.8,128327.0,51.2035,51.2666,51.1495,51.1585,128327.0
2020-06-02 13:30:00,56.8,56.84,56.76,56.83,131609.0,51.1585,51.1945,51.1225,51.1855,131609.0
2020-06-02 14:00:00,56.83,56.89,56.72,56.73,388199.0,51.1855,51.2396,51.0865,51.0955,388199.0
2020-06-02 14:30:00,56.73,56.74,56.6,56.69,143447.0,51.0955,51.1045,50.9784,51.0594,143447.0
2020-06-02 15:00:00,56.69,56.75,56.57,56.69,410206.0,51.0594,51.1135,50.9514,51.0594,410206.0
2020-06-02 15:30:00,56.69,56.85,56.57,56.85,717380.0,51.0594,51.2035,50.9514,51.2035,717380.0
2020-06-03 09:30:00,57.55,57.87,57.48,57.77,492631.0,51.834,52.1222,51.771,52.0322,492631.0
2020-06-03 10:00:00,57.78,58.27,57.73,58.26,349477.0,52.0412,52.4825,51.9961,52.4735,349477.0
2020-06-03 10:30:00,58.26,58.33,58.18,58.19,446547.0,52.4735,52.5365,52.4014,52.4104,446547.0
2020-06-03 11:00:00,58.2,58.48,58.15,58.37,252671.0,52.4195,52.6716,52.3744,52.5726,252671.0
2020-06-03 11:30:00,58.37,58.55,58.32,58.37,271139.0,52.5726,52.7347,52.5275,52.5726,271139.0
2020-06-03 12:00:00,58.37,58.37,58.15,58.23,212397.0,52.5726,52.5726,52.3744,52.4465,212397.0
2020-06-03 12:30:00,58.24,58.28,58.07,58.08,141243.0,52.4555,52.4915,52.3024,52.3114,141243.0
2020-06-03 13:00:00,58.08,58.21,58.02,58.15,138288.0,52.3114,52.4285,52.2573,52.3744,138288.0
2020-06-03 13:30:00,58.14,58.17,58.02,58.03,172391.0,52.3654,52.3924,52.2573,52.2663,172391.0
2020-06-03 14:00:00,58.03,58.19,58.03,58.13,179293.0,52.2663,52.4104,52.2663,52.3564,179293.0
2020-06-03 14:30:00,58.13,58.15,58.06,58.06,166099.0,52.3564,52.3744,52.2934,52.2934,166099.0
2020-06-03 15:00:00,58.05,58.23,58.03,58.19,213731.0,52.2844,52.4465,52.2663,52.4104,213731.0
2020-06-03 15:30:00,58.19,58.33,58.09,58.15,894815.0,52.4104,52.5365,52.3204,52.3744,894815.0
2020-06-04 09:30:00,57.89,58.19,57.89,58.16,366858.0,52.1402,52.4104,52.1402,52.3834,366858.0
2020-06-04 10:00:00,58.16,58.34,58.15,58.3,246183.0,52.3834,52.5456,52.3744,52.5095,246183.0
2020-06-04 10:30:00,58.3,58.5,58.26,58.47,403821.0,52.5095,52.6897,52.4735,52.6626,403821.0
2020-06-04 11:00:00,58.46,58.5,58.12,58.19,229994.0,52.6536,52.6897,52.3474,52.4104,229994.0
2020-06-04 11:30:00,58.18,58.26,58.09,58.25,191408.0,52.4014,52.4735,52.3204,52.4645,191408.0
2020-06-04 12:00:00,58.24,58.35,58.19,58.24,212651.0,52.4555,52.5546,52.4104,52.4555,212651.0
2020-06-04 12:30:00,58.24,58.24,58.01,58.14,273260.0,52.4555,52.4555,52.2483,52.3654,273260.0
2020-06-04 13:00:00,58.13,58.24,58.08,58.12,163008.0,52.3564,52.4555,52.3114,52.3474,163008.0
2020-06-04 13:30:00,58.11,58.31,58.11,58.26,158055.0,52.3384,52.5185,52.3384,52.4735,158055.0
2020-06-04 14:00:00,58.25,58.27,58.1,58.22,166123.0,52.4645,52.4825,52.3294,52.4375,166123.0
2020-06-04 14:30:00,58.23,58.24,58.05,58.05,281504.0,52.4465,52.4555,52.2844,52.2844,281504.0
2020-06-04 15:00:00,58.05,58.11,57.8,58.04,445612.0,52.2844,52.3384,52.0592,52.2753,445612.0
2020-06-04 15:30:00,58.05,58.34,58.05,58.34,720756.0,52.2844,52.5456,52.2844,52.5456,720756.0
2020-06-05 09:30:00,59.84,60.29,59.74,59.81,963444.0,53.8966,54.3019,53.8065,53.8695,963444.0
2020-06-05 10:00:00,59.82,60.07,59.78,59.83,506804.0,53.8786,54.1037,53.8425,53.8876,506804.0
2020-06-05 10:30:00,59.83,59.92,59.78,59.84,287796.0,53.8876,53.9686,53.8425,53.8966,287796.0
2020-06-05 11:00:00,59.84,60.13,59.81,60.12,255016.0,53.8966,54.1578,53.8695,54.1488,255016.0
2020-06-05 11:30:00,60.13,60.26,59.94,59.97,305278.0,54.1578,54.2749,53.9866,54.0137,305278.0
2020-06-05 12:00:00,59.98,60.02,59.72,59.87,224806.0,54.0227,54.0587,53.7885,53.9236,224806.0
2020-06-05 12:30:00,59.89,60.09,59.88,60.05,148845.0,53.9416,54.1217,53.9326,54.0857,148845.0
2020-06-05 13:00:00,60.05,60.13,59.97,60.13,149435.0,54.0857,54.1578,54.0137,54.1578,149435.0
2020-06-05 13:30:00,60.13,60.14,59.9,59.97,140578.0,54.1578,54.1668,53.9506,54.0137,140578.0
2020-06-05 14:00:00,59.97,60.06,59.86,59.99,289159.0,54.0137,54.0947,53.9146,54.0317,289159.0
2020-06-05 14:30:00,59.99,60.11,59.81,59.87,387384.0,54.0317,54.1398,53.8695,53.9236,387384.0
2020-06-05 15:00:00,59.88,59.95,59.67,59.93,252811.0,53.9326,53.9956,53.7435,53.9776,252811.0
2020-06-05 15:30:00,59.93,59.94,59.64,59.81,1067214.0,53.9776,53.9866,53.7164,53.8695,1067214.0
2020-06-08 09:30:00,60.06,60.25,59.77,60.0,611422.0,54.0947,54.2658,53.8335,54.0407,611422.0
2020-06-08 10:00:00,60.01,60.02,59.56,59.61,410953.0,54.0497,54.0587,53.6444,53.6894,410953.0
2020-06-08 10:30:00,59.6,59.81,59.44,59.74,312310.0,53.6804,53.8695,53.5363,53.8065,312310.0
2020-06-08 11:00:00,59.74,59.81,59.58,59.65,303981.0,53.8065,53.8695,53.6624,53.7254,303981.0
2020-06-08 11:30:00,59.65,59.72,59.5,59.68,249019.0,53.7254,53.7885,53.5903,53.7525,249019.0
2020-06-08 12:00:00,59.68,59.73,59.52,59.54,188348.0,53.7525,53.7975,53.6084,53.6264,188348.0
2020-06-08 12:30:00,59.54,59.55,59.45,59.45,140268.0,53.6264,53.6354,53.5453,53.5453,140268.0
2020-06-08 13:00:00,59.46,59.52,59.39,59.42,192701.0,53.5543,53.6084,53.4913,53.5183,192701.0
2020-06-08 13:30:00,59.41,59.57,59.38,59.48,283667.0,53.5093,53.6534,53.4823,53.5723,283667.0
2020-06-08 14:00:00,59.47,59.6,59.46,59.56,194513.0,53.5633,53.6804,53.5543,53.6444,194513.0
2020-06-08 14:30:00,59.57,59.57,59.44,59.51,246209.0,53.6534,53.6534,53.5363,53.5993,246209.0
2020-06-08 15:00:00,59.5,59.66,59.47,59.65,244923.0,53.5903,53.7344,53.5633,53.7254,244923.0
2020-06-08 15:30:00,59.65,59.89,59.62,59.88,1035118.0,53.7254,53.9416,53.6984,53.9326,1035118.0
2020-06-09 09:30:00,59.22,59.26,58.83,59.15,428789.0,53.3381,53.3742,52.9869,53.2751,428789.0
2020-06-09 10:00:00,59.16,59.36,59.07,59.29,278773.0,53.2841,53.4642,53.203,53.4012,278773.0
2020-06-09 10:30:00,59.28,59.57,59.15,59.43,612902.0,53.3922,53.6534,53.2751,53.5273,612902.0
2020-06-09 11:00:00,59.42,59.53,59.33,59.37,241303.0,53.5183,53.6174,53.4372,53.4732,241303.0
2020-06-09 11:30:00,59.37,59.4,59.22,59.27,175421.0,53.4732,53.5003,53.3381,53.3832,175421.0
2020-06-09 12:00:00,59.26,59.35,59.2,59.31,151300.0,53.3742,53.4552,53.3201,53.4192,151300.0
2020-06-09 12:30:00,59.32,59.34,59.18,59.27,175893.0,53.4282,53.4462,53.3021,53.3832,175893.0
2020-06-09 13:00:00,59.28,59.4,59.26,59.38,205316.0,53.3922,53.5003,53.3742,53.4823,205316.0
2020-06-09 13:30:00,59.38,59.44,59.32,59.37,366611.0,53.4823,53.5363,53.4282,53.4732,366611.0
2020-06-09 14:00:00,59.36,59.37,59.12,59.18,251564.0,53.4642,53.4732,53.2481,53.3021,251564.0
2020-06-09 14:30:00,59.17,59.43,59.16,59.36,1312198.0,53.2931,53.5273,53.2841,53.4642,1312198.0
2020-06-09 15:00:00,59.36,59.52,59.29,59.47,547728.0,53.4642,53.6084,53.4012,53.5633,547728.0
2020-06-09 15:30:00,59.47,59.47,59.11,59.2,880089.0,53.5633,53.5633,53.2391,53.3201,880089.0
2020-06-10 09:30:00,59.43,59.43,58.9,59.07,453573.0,53.5273,53.5273,53.0499,53.203,453573.0
2020-06-10 10:00:00,59.08,59.12,58.62,58.66,442693.0,53.2121,53.2481,52.7977,52.8338,442693.0
2020-06-10 10:30:00,58.65,58.87,58.39,58.5,393546.0,52.8248,53.0229,52.5906,52.6897,393546.0
2020-06-10 11:00:00,58.5,58.7,58.47,58.56,219874.0,52.6897,52.8698,52.6626,52.7437,219874.0
2020-06-10 11:30:00,58.56,58.62,58.38,58.6,272389.0,52.7437,52.7977,52.5816,52.7797,272389.0
2020-06-10 12:00:00,58.6,58.82,58.56,58.77,182218.0,52.7797,52.9779,52.7437,52.9328,182218.0
2020-06-10 12:30:00,58.76,58.77,58.55,58.6,172112.0,52.9238,52.9328,52.7347,52.7797,172112.0
2020-06-10 13:00:00,58.58,58.62,58.49,58.5,118959.0,52.7617,52.7977,52.6807,52.6897,118959.0
2020-06-10 13:30:00,58.5,58.59,58.46,58.46,266110.0,52.6897,52.7707,52.6536,52.6536,266110.0
2020-06-10 14:00:00,58.47,59.04,58.31,58.98,412310.0,52.6626,53.176,52.5185,53.122,412310.0
2020-06-10 14:30:00,58.99,59.01,58.28,58.45,574943.0,53.131,53.149,52.4915,52.6446,574943.0
2020-06-10 15:00:00,58.44,58.85,58.27,58.85,608078.0,52.6356,53.0049,52.4825,53.0049,608078.0
2020-06-10 15:30:00,58.85,58.87,58.49,58.52,656857.0,53.0049,53.0229,52.6807,52.7077,656857.0
2020-06-11 09:30:00,56.85,57.02,56.53,56.86,1195734.0,51.2035,51.3567,50.9153,51.2125,1195734.0
2020-06-11 10:00:00,56.87,56.9,56.1,56.11,582458.0,51.2216,51.2486,50.528,50.537,582458.0
2020-06-11 10:30:00,56.1,56.27,55.73,55.76,714622.0,50.528,50.6811,50.1948,50.2218,714622.0
2020-06-11 11:00:00,55.75,55.86,55.53,55.56,610235.0,50.2128,50.3119,50.0146,50.0417,610235.0
2020-06-11 11:30:00,55.56,55.63,55.13,55.23,508440.0,50.0417,50.1047,49.6544,49.7444,508440.0
2020-06-11 12:00:00,55.22,55.24,54.64,54.74,1128588.0,49.7354,49.7534,49.213,49.3031,1128588.0
2020-06-11 12:30:00,54.74,55.13,54.64,54.79,741146.0,49.3031,49.6544,49.213,49.3481,741146.0
2020-06-11 13:00:00,54.79,55.0,54.68,54.68,825165.0,49.3481,49.5373,49.2491,49.2491,825165.0
2020-06-11 13:30:00,54.69,54.82,54.53,54.75,823163.0,49.2581,49.3752,49.114,49.3121,823163.0
2020-06-11 14:00:00,54.75,54.75,54.34,54.51,578307.0,49.3121,49.3121,48.9428,49.096,578307.0
2020-06-11 14:30:00,54.52,54.53,54.05,54.15,741565.0,49.105,49.114,48.6816,48.7717,741565.0
2020-06-11 15:00:00,54.14,54.27,53.79,53.88,997546.0,48.7627,48.8798,48.4475,48.5285,997546.0
2020-06-11 15:30:00,53.87,54.26,53.76,53.99,2665319.0,48.5195,48.8708,48.4204,48.6276,2665319.0
2020-06-12 09:30:00,55.86,56.09,55.61,55.74,858247.0,50.3119,50.519,50.0867,50.2038,858247.0
2020-06-12 10:00:00,55.73,55.93,55.51,55.53,679532.0,50.1948,50.3749,49.9966,50.0146,679532.0
2020-06-12 10:30:00,55.53,55.62,54.86,54.86,876470.0,50.0146,50.0957,49.4112,49.4112,876470.0
2020-06-12 11:00:00,54.86,55.07,54.34,54.75,1508299.0,49.4112,49.6003,48.9428,49.3121,1508299.0
2020-06-12 11:30:00,54.75,55.33,54.54,55.32,1817706.0,49.3121,49.8345,49.123,49.8255,1817706.0
2020-06-12 12:00:00,55.32,55.42,55.03,55.13,662133.0,49.8255,49.9156,49.5643,49.6544,662133.0
2020-06-12 12:30:00,55.13,55.16,54.82,55.09,758101.0,49.6544,49.6814,49.3752,49.6183,758101.0
2020-06-12 13:00:00,55.09,55.12,54.67,54.72,497222.0,49.6183,49.6454,49.2401,49.2851,497222.0
2020-06-12 13:30:00,54.72,54.79,54.04,54.08,906917.0,49.2851,49.3481,48.6726,48.7087,906917.0
2020-06-12 14:00:00,54.08,54.54,54.0,54.48,957680.0,48.7087,49.123,48.6366,49.0689,957680.0
2020-06-12 14:30:00,54.49,54.79,54.31,54.66,727177.0,49.0779,49.3481,48.9158,49.2311,727177.0
2020-06-12 15:00:00,54.66,55.0,54.5,54.62,896797.0,49.2311,49.5373,49.0869,49.195,896797.0
2020-06-12 15:30:00,54.62,55.22,54.51,55.04,1609619.0,49.195,49.7354,49.096,49.5733,1609619.0
2020-06-15 09:30:00,53.59,54.06,53.29,54.03,836305.0,48.2673,48.6906,47.9971,48.6636,836305.0
2020-06-15 10:00:00,54.02,54.36,53.92,54.2,629244.0,48.6546,48.9609,48.5646,48.8167,629244.0
2020-06-15 10:30:00,54.19,54.72,54.14,54.53,474001.0,48.8077,49.2851,48.7627,49.114,474001.0
2020-06-15 11:00:00,54.55,54.82,54.49,54.63,429956.0,49.132,49.3752,49.0779,49.204,429956.0
2020-06-15 11:30:00,54.63,54.74,54.43,54.68,311615.0,49.204,49.3031,49.0239,49.2491,311615.0
2020-06-15 12:00:00,54.67,54.99,54.63,54.95,303705.0,49.2401,49.5283,49.204,49.4923,303705.0
2020-06-15 12:30:00,54.95,55.17,54.85,55.17,196030.0,49.4923,49.6904,49.4022,49.6904,196030.0
2020-06-15 13:00:00,55.17,55.39,55.12,55.21,206865.0,49.6904,49.8886,49.6454,49.7264,206865.0
2020-06-15 13:30:00,55.2,55.26,54.98,55.03,295789.0,49.7174,49.7715,49.5193,49.5643,295789.0
2020-06-15 14:00:00,55.04,55.89,55.04,55.87,687928.0,49.5733,50.3389,49.5733,50.3209,687928.0
2020-06-15 14:30:00,55.87,55.95,55.48,55.57,438218.0,50.3209,50.3929,49.9696,50.0507,438218.0
2020-06-15 15:00:00,55.57,55.79,55.4,55.41,477792.0,50.0507,50.2488,49.8976,49.9066,477792.0
2020-06-15 15:30:00,55.41,55.63,55.12,55.63,913944.0,49.9066,50.1047,49.6454,50.1047,913944.0
2020-06-16 09:30:00,57.54,57.79,57.17,57.3,1047955.0,51.825,52.0502,51.4918,51.6088,1047955.0
2020-06-16 10:00:00,57.31,57.43,57.17,57.39,635835.0,51.6179,51.7259,51.4918,51.6899,635835.0
2020-06-16 10:30:00,57.38,57.41,56.18,56.25,831282.0,51.6809,51.7079,50.6001,50.6631,831282.0
2020-06-16 11:00:00,56.23,56.96,55.91,56.91,1020478.0,50.6451,51.3026,50.3569,51.2576,1020478.0
2020-06-16 11:30:00,56.93,57.04,56.68,56.73,740350.0,51.2756,51.3747,51.0504,51.0955,740350.0
2020-06-16 12:00:00,56.74,56.88,56.57,56.84,341644.0,51.1045,51.2306,50.9514,51.1945,341644.0
2020-06-16 12:30:00,56.84,57.08,56.84,56.94,316086.0,51.1945,51.4107,51.1945,51.2846,316086.0
2020-06-16 13:00:00,56.96,57.1,56.92,57.04,167494.0,51.3026,51.4287,51.2666,51.3747,167494.0
2020-06-16 13:30:00,57.04,57.07,56.77,56.89,172776.0,51.3747,51.4017,51.1315,51.2396,172776.0
2020-06-16 14:00:00,56.9,57.25,56.88,57.13,751261.0,51.2486,51.5638,51.2306,51.4557,751261.0
2020-06-16 14:30:00,57.13,57.28,56.97,57.06,381834.0,51.4557,51.5908,51.3116,51.3927,381834.0
2020-06-16 15:00:00,57.06,57.08,56.5,56.78,592740.0,51.3927,51.4107,50.8883,51.1405,592740.0
2020-06-16 15:30:00,56.78,56.97,56.52,56.8,1221201.0,51.1405,51.3116,50.9063,51.1585,1221201.0
2020-06-17 09:30:00,57.14,57.2,56.54,56.67,514908.0,51.4647,51.5188,50.9243,51.0414,514908.0
2020-06-17 10:00:00,56.66,56.79,56.39,56.45,584935.0,51.0324,51.1495,50.7892,50.8433,584935.0
2020-06-17 10:30:00,56.46,56.72,56.37,56.58,364410.0,50.8523,51.0865,50.7712,50.9604,364410.0
2020-06-17 11:00:00,56.58,56.63,56.37,56.4,282576.0,50.9604,51.0054,50.7712,50.7982,282576.0
2020-06-17 11:30:00,56.39,56.62,56.37,56.61,196918.0,50.7892,50.9964,50.7712,50.9874,196918.0
2020-06-17 12:00:00,56.6,56.62,56.52,56.55,88456.0,50.9784,50.9964,50.9063,50.9333,88456.0
2020-06-17 12:30:00,56.55,56.74,56.55,56.68,120709.0,50.9333,51.1045,50.9333,51.0504,120709.0
2020-06-17 13:00:00,56.69,56.85,56.68,56.83,271516.0,51.0594,51.2035,51.0504,51.1855,271516.0
2020-06-17 13:30:00,56.83,56.92,56.78,56.78,81399.0,51.1855,51.2666,51.1405,51.1405,81399.0
2020-06-17 14:00:00,56.78,56.84,56.68,56.73,102365.0,51.1405,51.1945,51.0504,51.0955,102365.0
2020-06-17 14:30:00,56.74,56.86,56.62,56.62,115668.0,51.1045,51.2125,50.9964,50.9964,115668.0
2020-06-17 15:00:00,56.62,56.62,56.3,56.38,249084.0,50.9964,50.9964,50.7082,50.7802,249084.0
2020-06-17 15:30:00,56.38,56.45,56.15,56.31,664513.0,50.7802,50.8433,50.5731,50.7172,664513.0
2020-06-18 09:30:00,56.1,56.54,56.0,56.36,327045.0,50.528,50.9243,50.438,50.7622,327045.0
2020-06-18 10:00:00,56.36,56.59,56.34,56.43,191484.0,50.7622,50.9694,50.7442,50.8253,191484.0
2020-06-18 10:30:00,56.43,56.67,56.24,56.66,340495.0,50.8253,51.0414,50.6541,51.0324,340495.0
2020-06-18 11:00:00,56.66,56.67,56.51,56.58,189960.0,51.0324,51.0414,50.8973,50.9604,189960.0
2020-06-18 11:30:00,56.57,56.65,56.37,56.43,202868.0,50.9514,51.0234,50.7712,50.8253,202868.0
2020-06-18 12:00:00,56.42,56.5,56.35,56.45,207853.0,50.8162,50.8883,50.7532,50.8433,207853.0
2020-06-18 12:30:00,56.46,56.47,56.3,56.39,136155.0,50.8523,50.8613,50.7082,50.7892,136155.0
2020-06-18 13:00:00,56.39,56.43,56.34,56.43,77184.0,50.7892,50.8253,50.7442,50.8253,77184.0
2020-06-18 13:30:00,56.43,56.52,56.41,56.49,68457.0,50.8253,50.9063,50.8072,50.8793,68457.0
2020-06-18 14:00:00,56.5,56.5,56.27,56.4,303868.0,50.8883,50.8883,50.6811,50.7982,303868.0
2020-06-18 14:30:00,56.41,56.49,56.22,56.22,230704.0,50.8072,50.8793,50.6361,50.6361,230704.0
2020-06-18 15:00:00,56.23,56.25,56.07,56.25,226400.0,50.6451,50.6631,50.501,50.6631,226400.0
2020-06-18 15:30:00,56.25,56.38,56.18,56.35,697734.0,50.6631,50.7802,50.6001,50.7532,697734.0
2020-06-19 09:30:00,57.29,57.39,56.93,56.97,487476.0,51.5998,51.6899,51.2756,51.3116,487476.0
2020-06-19 10:00:00,56.98,57.08,56.85,56.92,268721.0,51.3206,51.4107,51.2035,51.2666,268721.0
2020-06-19 10:30:00,56.93,57.0,56.79,56.81,282592.0,51.2756,51.3386,51.1495,51.1675,282592.0
2020-06-19 11:00:00,56.81,56.95,56.69,56.84,469729.0,51.1675,51.2936,51.0594,51.1945,469729.0
2020-06-19 11:30:00,56.85,56.86,56.63,56.68,336332.0,51.2035,51.2125,51.0054,51.0504,336332.0
2020-06-19 12:00:00,56.68,56.69,55.94,56.17,466154.0,51.0504,51.0594,50.3839,50.5911,466154.0
2020-06-19 12:30:00,56.16,56.4,56.08,56.39,338377.0,50.5821,50.7982,50.51,50.7892,338377.0
2020-06-19 13:00:00,56.39,56.4,56.04,56.09,192076.0,50.7892,50.7982,50.474,50.519,192076.0
2020-06-19 13:30:00,56.08,56.15,55.84,55.85,312079.0,50.51,50.5731,50.2939,50.3029,312079.0
2020-06-19 14:00:00,55.85,56.11,55.78,55.97,454350.0,50.3029,50.537,50.2398,50.4109,454350.0
2020-06-19 14:30:00,55.98,56.39,55.89,56.37,569109.0,50.42,50.7892,50.3389,50.7712,569109.0
2020-06-19 15:00:00,56.37,56.56,56.24,56.44,389419.0,50.7712,50.9423,50.6541,50.8343,389419.0
2020-06-19 15:30:00,56.44,56.51,56.15,56.16,1565472.0,50.8343,50.8973,50.5731,50.5821,1565472.0
2020-06-22 09:30:00,55.86,55.95,55.37,55.81,489214.0,50.5872,50.6688,50.1435,50.542,489214.0
2020-06-22 10:00:00,55.81,56.1,55.7,56.01,273966.0,50.542,50.8046,50.4424,50.7231,273966.0
2020-06-22 10:30:00,56.03,56.03,55.77,55.78,215798.0,50.7412,50.7412,50.5057,50.5148,215798.0
2020-06-22 11:00:00,55.76,55.94,55.72,55.91,152307.0,50.4967,50.6597,50.4605,50.6325,152307.0
2020-06-22 11:30:00,55.92,56.0,55.82,55.91,113362.0,50.6416,50.714,50.551,50.6325,113362.0
2020-06-22 12:00:00,55.91,56.25,55.91,56.17,201417.0,50.6325,50.9404,50.6325,50.868,201417.0
2020-06-22 12:30:00,56.16,56.28,56.1,56.21,89167.0,50.8589,50.9676,50.8046,50.9042,89167.0
2020-06-22 13:00:00,56.22,56.31,56.2,56.22,134975.0,50.9133,50.9948,50.8952,50.9133,134975.0
2020-06-22 13:30:00,56.22,56.27,56.15,56.21,105892.0,50.9133,50.9585,50.8499,50.9042,105892.0
2020-06-22 14:00:00,56.21,56.22,56.06,56.16,202933.0,50.9042,50.9133,50.7684,50.8589,202933.0
2020-06-22 14:30:00,56.16,56.23,56.11,56.21,137069.0,50.8589,50.9223,50.8136,50.9042,137069.0
2020-06-22 15:00:00,56.22,56.23,55.87,55.93,266443.0,50.9133,50.9223,50.5963,50.6506,266443.0
2020-06-22 15:30:00,55.93,56.12,55.92,56.09,554327.0,50.6506,50.8227,50.6416,50.7955,554327.0
2020-06-23 09:30:00,56.92,56.97,56.45,56.55,550156.0,51.5472,51.5925,51.1216,51.2121,550156.0
2020-06-23 10:00:00,56.54,56.69,56.46,56.68,195452.0,51.2031,51.3389,51.1306,51.3298,195452.0
2020-06-23 10:30:00,56.68,56.69,56.25,56.37,400224.0,51.3298,51.3389,50.9404,51.0491,400224.0
2020-06-23 11:00:00,56.37,56.72,56.3,56.63,197854.0,51.0491,51.3661,50.9857,51.2846,197854.0
2020-06-23 11:30:00,56.64,56.67,56.47,56.59,157044.0,51.2936,51.3208,51.1397,51.2483,157044.0
2020-06-23 12:00:00,56.6,56.67,56.57,56.63,89504.0,51.2574,51.3208,51.2302,51.2846,89504.0
2020-06-23 12:30:00,56.63,56.66,56.5,56.52,85155.0,51.2846,51.3117,51.1668,51.1849,85155.0
2020-06-23 13:00:00,56.52,56.67,56.52,56.67,73363.0,51.1849,51.3208,51.1849,51.3208,73363.0
2020-06-23 13:30:00,56.67,56.67,56.56,56.6,131368.0,51.3208,51.3208,51.2212,51.2574,131368.0
2020-06-23 14:00:00,56.6,56.6,56.41,56.5,127899.0,51.2574,51.2574,51.0853,51.1668,127899.0
2020-06-23 14:30:00,56.5,56.54,56.36,56.43,94529.0,51.1668,51.2031,51.0401,51.1034,94529.0
2020-06-23 15:00:00,56.42,56.48,56.37,56.4,154264.0,51.0944,51.1487,51.0491,51.0763,154264.0
2020-06-23 15:30:00,56.4,56.45,56.19,56.22,484918.0,51.0763,51.1216,50.8861,50.9133,484918.0
2020-06-24 09:30:00,55.61,55.67,55.18,55.2,504576.0,50.3608,50.4152,49.9714,49.9895,504576.0
2020-06-24 10:00:00,55.21,55.45,55.11,55.42,346245.0,49.9986,50.2159,49.908,50.1888,346245.0
2020-06-24 10:30:00,55.43,55.43,55.07,55.19,527097.0,50.1978,50.1978,49.8718,49.9805,527097.0
2020-06-24 11:00:00,55.16,55.28,54.74,54.88,415040.0,49.9533,50.062,49.573,49.6998,415040.0
2020-06-24 11:30:00,54.87,54.88,54.41,54.64,370111.0,49.6907,49.6998,49.2741,49.4824,370111.0
2020-06-24 12:00:00,54.64,54.87,54.57,54.73,299816.0,49.4824,49.6907,49.419,49.5639,299816.0
2020-06-24 12:30:00,54.72,55.05,54.68,55.04,178982.0,49.5549,49.8537,49.5186,49.8446,178982.0
2020-06-24 13:00:00,55.04,55.06,54.71,54.72,195368.0,49.8446,49.8628,49.5458,49.5549,195368.0
2020-06-24 13:30:00,54.72,54.76,54.57,54.75,289932.0,49.5549,49.5911,49.419,49.582,289932.0
2020-06-24 14:00:00,54.76,54.84,54.56,54.82,451248.0,49.5911,49.6635,49.41,49.6454,451248.0
2020-06-24 14:30:00,54.81,54.9,54.66,54.67,440029.0,49.6364,49.7179,49.5005,49.5096,440029.0
2020-06-24 15:00:00,54.68,55.06,54.67,54.84,353397.0,49.5186,49.8628,49.5096,49.6635,353397.0
2020-06-24 15:30:00,54.84,54.94,54.5,54.57,617423.0,49.6635,49.7541,49.3556,49.419,617423.0
2020-06-25 09:30:00,54.42,54.42,53.93,54.23,496897.0,49.2832,49.2832,48.8394,49.1111,496897.0
2020-06-25 10:00:00,54.24,54.73,54.21,54.68,508636.0,49.1202,49.5639,49.093,49.5186,508636.0
2020-06-25 10:30:00,54.69,54.72,54.29,54.38,341570.0,49.5277,49.5549,49.1654,49.2469,341570.0
2020-06-25 11:00:00,54.37,54.53,54.19,54.37,277780.0,49.2379,49.3828,49.0749,49.2379,277780.0
2020-06-25 11:30:00,54.38,54.41,54.06,54.29,260801.0,49.2469,49.2741,48.9572,49.1654,260801.0
2020-06-25 12:00:00,54.29,54.53,54.29,54.43,172571.0,49.1654,49.3828,49.1654,49.2922,172571.0
2020-06-25 12:30:00,54.44,54.62,54.38,54.53,189338.0,49.3013,49.4643,49.2469,49.3828,189338.0
2020-06-25 13:00:00,54.52,54.6,54.44,54.55,89601.0,49.3737,49.4462,49.3013,49.4009,89601.0
2020-06-25 13:30:00,54.54,54.64,54.44,54.54,179506.0,49.3918,49.4824,49.3013,49.3918,179506.0
2020-06-25 14:00:00,54.54,54.64,54.46,54.56,247146.0,49.3918,49.4824,49.3194,49.41,247146.0
2020-06-25 14:30:00,54.56,54.63,54.45,54.57,232673.0,49.41,49.4734,49.3103,49.419,232673.0
2020-06-25 15:00:00,54.56,55.12,54.51,55.08,377998.0,49.41,49.9171,49.3647,49.8809,377998.0
2020-06-25 15:30:00,55.09,55.31,54.95,55.24,1368876.0,49.8899,50.0892,49.7631,50.0258,1368876.0
2020-06-26 09:30:00,55.04,55.14,54.88,55.05,511402.0,49.8446,49.9352,49.6998,49.8537,511402.0
2020-06-26 10:00:00,55.05,55.08,54.41,54.54,354963.0,49.8537,49.8809,49.2741,49.3918,354963.0
2020-06-26 10:30:00,54.54,54.6,54.16,54.32,463166.0,49.3918,49.4462,49.0477,49.1926,463166.0
2020-06-26 11:00:00,54.32,54.49,54.26,54.33,558361.0,49.1926,49.3466,49.1383,49.2017,558361.0
2020-06-26 11:30:00,54.33,54.61,54.22,54.58,343074.0,49.2017,49.4552,49.1021,49.4281,343074.0
2020-06-26 12:00:00,54.58,54.59,54.28,54.51,403301.0,49.4281,49.4371,49.1564,49.3647,403301.0
2020-06-26 12:30:00,54.5,54.61,54.41,54.6,315845.0,49.3556,49.4552,49.2741,49.4462,315845.0
2020-06-26 13:00:00,54.59,54.72,54.55,54.58,301537.0,49.4371,49.5549,49.4009,49.4281,301537.0
2020-06-26 13:30:00,54.59,54.7,54.53,54.68,308618.0,49.4371,49.5367,49.3828,49.5186,308618.0
2020-06-26 14:00:00,54.68,54.72,54.5,54.55,443468.0,49.5186,49.5549,49.3556,49.4009,443468.0
2020-06-26 14:30:00,54.56,54.58,54.35,54.43,409405.0,49.41,49.4281,49.2198,49.2922,409405.0
2020-06-26 15:00:00,54.43,54.54,54.28,54.41,299692.0,49.2922,49.3918,49.1564,49.2741,299692.0
2020-06-26 15:30:00,54.41,54.6,54.23,54.48,1976597.0,49.2741,49.4462,49.1111,49.3375,1976597.0
2020-06-29 09:30:00,54.95,55.24,54.82,55.14,837689.0,49.7631,50.0258,49.6454,49.9352,837689.0
2020-06-29 10:00:00,55.15,55.43,55.15,55.37,325754.0,49.9443,50.1978,49.9443,50.1435,325754.0
2020-06-29 10:30:00,55.38,55.77,55.36,55.64,477457.0,50.1526,50.5057,50.1344,50.388,477457.0
2020-06-29 11:00:00,55.65,55.7,55.47,55.66,280340.0,50.3971,50.4424,50.2341,50.4061,280340.0
2020-06-29 11:30:00,55.66,55.7,55.49,55.51,340334.0,50.4061,50.4424,50.2522,50.2703,340334.0
2020-06-29 12:00:00,55.51,55.79,55.51,55.71,192206.0,50.2703,50.5239,50.2703,50.4514,192206.0
2020-06-29 12:30:00,55.71,55.74,55.59,55.62,164035.0,50.4514,50.4786,50.3427,50.3699,164035.0
2020-06-29 13:00:00,55.62,55.71,55.59,55.7,142494.0,50.3699,50.4514,50.3427,50.4424,142494.0
2020-06-29 13:30:00,55.71,55.75,55.55,55.57,153158.0,50.4514,50.4876,50.3065,50.3246,153158.0
2020-06-29 14:00:00,55.57,55.59,55.3,55.3,213801.0,50.3246,50.3427,50.0801,50.0801,213801.0
2020-06-29 14:30:00,55.31,55.35,55.25,55.3,348039.0,50.0892,50.1254,50.0348,50.0801,348039.0
2020-06-29 15:00:00,55.3,55.33,55.15,55.3,206524.0,50.0801,50.1073,49.9443,50.0801,206524.0
2020-06-29 15:30:00,55.3,55.55,55.21,55.55,730141.0,50.0801,50.3065,49.9986,50.3065,730141.0
2020-06-30 09:30:00,55.36,55.56,55.2,55.36,429671.0,50.1344,50.3156,49.9895,50.1344,429671.0
2020-06-30 10:00:00,55.36,55.65,55.32,55.58,292761.0,50.1344,50.3971,50.0982,50.3337,292761.0
2020-06-30 10:30:00,55.58,55.91,55.55,55.88,253399.0,50.3337,50.6325,50.3065,50.6054,253399.0
2020-06-30 11:00:00,55.87,56.11,55.83,56.06,141333.0,50.5963,50.8136,50.5601,50.7684,141333.0
2020-06-30 11:30:00,56.04,56.04,55.79,55.83,171410.0,50.7503,50.7503,50.5239,50.5601,171410.0
2020-06-30 12:00:00,55.84,56.02,55.82,55.97,115855.0,50.5691,50.7321,50.551,50.6869,115855.0
2020-06-30 12:30:00,55.96,56.02,55.81,55.82,265742.0,50.6778,50.7321,50.542,50.551,265742.0
2020-06-30 13:00:00,55.81,55.89,55.73,55.89,207095.0,50.542,50.6144,50.4695,50.6144,207095.0
2020-06-30 13:30:00,55.88,55.9,55.75,55.87,175015.0,50.6054,50.6235,50.4876,50.5963,175015.0
2020-06-30 14:00:00,55.88,56.02,55.79,56.0,137974.0,50.6054,50.7321,50.5239,50.714,137974.0
2020-06-30 14:30:00,56.01,56.13,55.97,56.11,110927.0,50.7231,50.8318,50.6869,50.8136,110927.0
2020-06-30 15:00:00,56.11,56.24,56.0,56.2,278716.0,50.8136,50.9314,50.714,50.8952,278716.0
2020-06-30 15:30:00,56.19,56.68,56.17,56.34,926851.0,50.8861,51.3298,50.868,51.0219,926851.0
2020-07-01 09:30:00,56.41,56.49,56.08,56.16,813694.0,51.0853,51.1578,50.7865,50.8589,813694.0
2020-07-01 10:00:00,56.15,56.54,56.15,56.4,337496.0,50.8499,51.2031,50.8499,51.0763,337496.0
2020-07-01 10:30:00,56.41,56.47,56.06,56.17,324110.0,51.0853,51.1397,50.7684,50.868,324110.0
2020-07-01 11:00:00,56.18,56.2,55.7,55.76,484739.0,50.877,50.8952,50.4424,50.4967,484739.0
2020-07-01 11:30:00,55.77,56.08,55.76,56.02,390912.0,50.5057,50.7865,50.4967,50.7321,390912.0
2020-07-01 12:00:00,56.03,56.19,55.98,56.18,275199.0,50.7412,50.8861,50.6959,50.877,275199.0
2020-07-01 12:30:00,56.17,56.28,56.09,56.13,380247.0,50.868,50.9676,50.7955,50.8318,380247.0
2020-07-01 13:00:00,56.14,56.19,56.07,56.19,118581.0,50.8408,50.8861,50.7774,50.8861,118581.0
2020-07-01 13:30:00,56.18,56.19,55.95,56.04,280770.0,50.877,50.8861,50.6688,50.7503,280770.0
2020-07-01 14:00:00,56.05,56.16,56.03,56.11,326252.0,50.7593,50.8589,50.7412,50.8136,326252.0
2020-07-01 14:30:00,56.11,56.2,56.03,56.18,216600.0,50.8136,50.8952,50.7412,50.877,216600.0
2020-07-01 15:00:00,56.19,56.27,56.12,56.2,329843.0,50.8861,50.9585,50.8227,50.8952,329843.0
2020-07-01 15:30:00,56.2,56.66,56.18,56.46,1816855.0,50.8952,51.3117,50.877,51.1306,1816855.0
2020-07-02 09:30:00,57.26,57.9,57.19,57.88,852094.0,51.8551,52.4347,51.7917,52.4166,852094.0
2020-07-02 10:00:00,57.89,58.0,57.6,57.6,351849.0,52.4256,52.5252,52.163,52.163,351849.0
2020-07-02 10:30:00,57.59,57.76,57.27,57.29,320682.0,52.1539,52.3079,51.8642,51.8823,320682.0
2020-07-02 11:00:00,57.3,57.47,57.14,57.47,318590.0,51.8913,52.0453,51.7464,52.0453,318590.0
2020-07-02 11:30:00,57.49,57.6,57.45,57.54,215948.0,52.0634,52.163,52.0272,52.1087,215948.0
2020-07-02 12:00:00,57.55,57.57,57.32,57.44,215648.0,52.1177,52.1358,51.9094,52.0181,215648.0
2020-07-02 12:30:00,57.44,57.45,57.33,57.41,179783.0,52.0181,52.0272,51.9185,51.9909,179783.0
2020-07-02 13:00:00,57.42,57.42,57.32,57.35,115641.0,52.0,52.0,51.9094,51.9366,115641.0
2020-07-02 13:30:00,57.35,57.42,57.3,57.33,197602.0,51.9366,52.0,51.8913,51.9185,197602.0
2020-07-02 14:00:00,57.33,57.42,57.2,57.41,321905.0,51.9185,52.0,51.8008,51.9909,321905.0
2020-07-02 14:30:00,57.41,57.66,57.41,57.64,458889.0,51.9909,52.2173,51.9909,52.1992,458889.0
2020-07-02 15:00:00,57.63,57.67,57.47,57.48,264784.0,52.1902,52.2264,52.0453,52.0543,264784.0
2020-07-02 15:30:00,57.48,57.54,57.36,57.52,2735327.0,52.0543,52.1087,51.9457,52.0906,2735327.0
2020-07-06 09:30:00,58.62,58.68,58.16,58.26,1340083.0,53.0867,53.1411,52.6701,52.7607,1340083.0
2020-07-06 10:00:00,58.26,58.46,57.6,57.73,554786.0,52.7607,52.9418,52.163,52.2807,554786.0
2020-07-06 10:30:00,57.72,58.09,57.65,58.06,276205.0,52.2717,52.6068,52.2083,52.5796,276205.0
2020-07-06 11:00:00,58.06,58.16,57.98,58.13,196170.0,52.5796,52.6701,52.5071,52.643,196170.0
2020-07-06 11:30:00,58.13,58.13,57.9,57.92,127819.0,52.643,52.643,52.4347,52.4528,127819.0
2020-07-06 12:00:00,57.91,57.98,57.81,57.87,170571.0,52.4437,52.5071,52.3532,52.4075,170571.0
2020-07-06 12:30:00,57.87,57.88,57.76,57.8,64103.0,52.4075,52.4166,52.3079,52.3441,64103.0
2020-07-06 13:00:00,57.81,57.96,57.75,57.95,100873.0,52.3532,52.489,52.2988,52.48,100873.0
2020-07-06 13:30:00,57.94,57.95,57.84,57.89,78735.0,52.4709,52.48,52.3804,52.4256,78735.0
2020-07-06 14:00:00,57.89,57.9,57.71,57.76,209122.0,52.4256,52.4347,52.2626,52.3079,209122.0
2020-07-06 14:30:00,57.76,57.81,57.65,57.69,216712.0,52.3079,52.3532,52.2083,52.2445,216712.0
2020-07-06 15:00:00,57.69,57.79,57.65,57.77,408764.0,52.2445,52.3351,52.2083,52.317,408764.0
2020-07-06 15:30:00,57.77,58.39,57.68,58.36,2273173.0,52.317,52.8784,52.2355,52.8513,2273173.0
2020-07-07 09:30:00,57.93,58.2,57.89,58.11,808757.0,52.4619,52.7064,52.4256,52.6249,808757.0
2020-07-07 10:00:00,58.1,58.35,58.08,58.27,342254.0,52.6158,52.8422,52.5977,52.7698,342254.0
2020-07-07 10:30:00,58.27,58.28,58.02,58.21,468708.0,52.7698,52.7788,52.5434,52.7154,468708.0
2020-07-07 11:00:00,58.2,58.51,58.15,58.46,236837.0,52.7064,52.9871,52.6611,52.9418,236837.0
2020-07-07 11:30:00,58.48,58.54,58.37,58.39,124723.0,52.9599,53.0143,52.8603,52.8784,124723.0
2020-07-07 12:00:00,58.4,58.44,58.31,58.35,124952.0,52.8875,52.9237,52.806,52.8422,124952.0
2020-07-07 12:30:00,58.34,58.43,58.26,58.42,132654.0,52.8332,52.9147,52.7607,52.9056,132654.0
2020-07-07 13:00:00,58.4,58.5,58.32,58.46,176248.0,52.8875,52.9781,52.815,52.9418,176248.0
2020-07-07 13:30:00,58.43,58.46,58.36,58.39,124149.0,52.9147,52.9418,52.8513,52.8784,124149.0
2020-07-07 14:00:00,58.38,58.41,58.24,58.28,259186.0,52.8694,52.8965,52.7426,52.7788,259186.0
2020-07-07 14:30:00,58.28,58.28,58.16,58.25,225475.0,52.7788,52.7788,52.6701,52.7517,225475.0
2020-07-07 15:00:00,58.24,58.35,58.12,58.32,497523.0,52.7426,52.8422,52.6339,52.815,497523.0
2020-07-07 15:30:00,58.32,58.38,58.05,58.36,2499688.0,52.815,52.8694,52.5705,52.8513,2499688.0
2020-07-08 09:30:00,58.47,58.78,58.4,58.54,1129258.0,52.9509,53.2316,52.8875,53.0143,1129258.0
2020-07-08 10:00:00,58.54,58.67,58.24,58.24,1030650.0,53.0143,53.132,52.7426,52.7426,1030650.0
2020-07-08 10:30:00,58.24,58.33,58.03,58.04,345262.0,52.7426,52.8241,52.5524,52.5615,345262.0
2020-07-08 11:00:00,58.04,58.06,57.4,57.52,537485.0,52.5615,52.5796,51.9819,52.0906,537485.0
2020-07-08 11:30:00,57.52,57.61,57.48,57.5,489843.0,52.0906,52.1721,52.0543,52.0724,489843.0
2020-07-08 12:00:00,57.51,57.58,57.46,57.53,449026.0,52.0815,52.1449,52.0362,52.0996,449026.0
2020-07-08 12:30:00,57.54,57.56,57.32,57.46,540775.0,52.1087,52.1268,51.9094,52.0362,540775.0
2020-07-08 13:00:00,57.47,57.47,57.1,57.17,634922.0,52.0453,52.0453,51.7102,51.7736,634922.0
2020-07-08 13:30:00,57.17,57.2,56.95,56.99,613689.0,51.7736,51.8008,51.5744,51.6106,613689.0
2020-07-08 14:00:00,56.99,57.12,56.94,57.02,310162.0,51.6106,51.7283,51.5653,51.6378,310162.0
2020-07-08 14:30:00,57.01,57.14,56.89,57.1,215722.0,51.6287,51.7464,51.52,51.7102,215722.0
2020-07-08 15:00:00,57.11,57.46,57.1,57.38,521080.0,51.7193,52.0362,51.7102,51.9638,521080.0
2020-07-08 15:30:00,57.38,57.59,57.3,57.52,1252297.0,51.9638,52.1539,51.8913,52.0906,1252297.0
2020-07-09 09:30:00,57.81,57.89,57.2,57.3,650999.0,52.3532,52.4256,51.8008,51.8913,650999.0
2020-07-09 10:00:00,57.29,57.5,57.03,57.21,720170.0,51.8823,52.0724,51.6468,51.8098,720170.0
2020-07-09 10:30:00,57.22,57.28,56.6,56.64,764069.0,51.8189,51.8732,51.2574,51.2936,764069.0
2020-07-09 11:00:00,56.63,56.77,56.36,56.57,938797.0,51.2846,51.4114,51.0401,51.2302,938797.0
2020-07-09 11:30:00,56.58,56.64,56.36,56.55,693132.0,51.2393,51.2936,51.0401,51.2121,693132.0
2020-07-09 12:00:00,56.55,56.85,56.54,56.67,345452.0,51.2121,51.4838,51.2031,51.3208,345452.0
2020-07-09 12:30:00,56.66,56.82,56.63,56.72,312231.0,51.3117,51.4566,51.2846,51.3661,312231.0
2020-07-09 13:00:00,56.72,56.89,56.66,56.82,517327.0,51.3661,51.52,51.3117,51.4566,517327.0
2020-07-09 13:30:00,56.83,56.95,56.75,56.77,387955.0,51.4657,51.5744,51.3932,51.4114,387955.0
2020-07-09 14:00:00,56.76,57.11,56.72,57.06,557007.0,51.4023,51.7193,51.3661,51.674,557007.0
2020-07-09 14:30:00,57.06,57.17,57.0,57.14,508958.0,51.674,51.7736,51.6196,51.7464,508958.0
2020-07-09 15:00:00,57.14,57.23,56.9,56.92,936939.0,51.7464,51.8279,51.5291,51.5472,936939.0
2020-07-09 15:30:00,56.91,57.1,56.77,57.01,1309438.0,51.5381,51.7102,51.4114,51.6287,1309438.0
2020-07-10 09:30:00,57.13,57.71,57.09,57.39,624270.0,51.7374,52.2626,51.7011,51.9728,624270.0
2020-07-10 10:00:00,57.38,57.53,57.14,57.49,538672.0,51.9638,52.0996,51.7464,52.0634,538672.0
2020-07-10 10:30:00,57.48,57.81,57.46,57.68,469271.0,52.0543,52.3532,52.0362,52.2355,469271.0
2020-07-10 11:00:00,57.68,57.71,57.52,57.65,209980.0,52.2355,52.2626,52.0906,52.2083,209980.0
2020-07-10 11:30:00,57.65,57.82,57.58,57.77,353111.0,52.2083,52.3622,52.1449,52.317,353111.0
2020-07-10 12:00:00,57.77,57.83,57.63,57.63,273344.0,52.317,52.3713,52.1902,52.1902,273344.0
2020-07-10 12:30:00,57.63,57.87,57.62,57.87,405117.0,52.1902,52.4075,52.1811,52.4075,405117.0
2020-07-10 13:00:00,57.86,57.87,57.76,57.87,68164.0,52.3985,52.4075,52.3079,52.4075,68164.0
2020-07-10 13:30:00,57.87,58.0,57.86,57.96,164397.0,52.4075,52.5252,52.3985,52.489,164397.0
2020-07-10 14:00:00,57.96,57.97,57.8,57.89,153861.0,52.489,52.4981,52.3441,52.4256,153861.0
2020-07-10 14:30:00,57.89,57.96,57.86,57.87,84897.0,52.4256,52.489,52.3985,52.4075,84897.0
2020-07-10 15:00:00,57.86,57.97,57.8,57.95,176413.0,52.3985,52.4981,52.3441,52.48,176413.0
2020-07-10 15:30:00,57.96,58.06,57.86,57.99,775576.0,52.489,52.5796,52.3985,52.5162,775576.0
2020-07-13 09:30:00,58.59,58.76,58.36,58.46,459668.0,53.0596,53.2135,52.8513,52.9418,459668.0
2020-07-13 10:00:00,58.47,58.82,58.39,58.8,312532.0,52.9509,53.2678,52.8784,53.2497,312532.0
2020-07-13 10:30:00,58.8,58.91,58.69,58.9,246927.0,53.2497,53.3494,53.1501,53.3403,246927.0
2020-07-13 11:00:00,58.91,59.07,58.88,59.03,466154.0,53.3494,53.4942,53.3222,53.458,466154.0
2020-07-13 11:30:00,59.03,59.06,58.76,58.85,356382.0,53.458,53.4852,53.2135,53.295,356382.0
2020-07-13 12:00:00,58.86,58.95,58.77,58.8,132836.0,53.3041,53.3856,53.2226,53.2497,132836.0
2020-07-13 12:30:00,58.81,58.92,58.8,58.9,225381.0,53.2588,53.3584,53.2497,53.3403,225381.0
2020-07-13 13:00:00,58.9,59.09,58.83,59.07,367255.0,53.3403,53.5124,53.2769,53.4942,367255.0
2020-07-13 13:30:00,59.07,59.17,59.07,59.08,233094.0,53.4942,53.5848,53.4942,53.5033,233094.0
2020-07-13 14:00:00,59.08,59.08,58.66,58.71,557493.0,53.5033,53.5033,53.1229,53.1682,557493.0
2020-07-13 14:30:00,58.7,58.81,58.62,58.78,385315.0,53.1592,53.2588,53.0867,53.2316,385315.0
2020-07-13 15:00:00,58.78,58.79,58.35,58.36,536368.0,53.2316,53.2407,52.8422,52.8513,536368.0
2020-07-13 15:30:00,58.36,58.4,57.95,58.01,1824168.0,52.8513,52.8875,52.48,52.5343,1824168.0
2020-07-14 09:30:00,57.87,58.36,57.8,58.32,895076.0,52.4075,52.8513,52.3441,52.815,895076.0
2020-07-14 10:00:00,58.32,58.58,58.18,58.58,581501.0,52.815,53.0505,52.6883,53.0505,581501.0
2020-07-14 10:30:00,58.58,58.79,58.58,58.69,609436.0,53.0505,53.2407,53.0505,53.1501,609436.0
2020-07-14 11:00:00,58.69,58.94,58.61,58.69,572033.0,53.1501,53.3765,53.0777,53.1501,572033.0
2020-07-14 11:30:00,58.68,58.96,58.65,58.87,411075.0,53.1411,53.3946,53.1139,53.3131,411075.0
2020-07-14 12:00:00,58.88,58.96,58.82,58.85,301517.0,53.3222,53.3946,53.2678,53.295,301517.0
2020-07-14 12:30:00,58.86,58.94,58.77,58.77,311324.0,53.3041,53.3765,53.2226,53.2226,311324.0
2020-07-14 13:00:00,58.78,58.91,58.64,58.87,376665.0,53.2316,53.3494,53.1048,53.3131,376665.0
2020-07-14 13:30:00,58.86,59.04,58.8,58.88,545184.0,53.3041,53.4671,53.2497,53.3222,545184.0
2020-07-14 14:00:00,58.89,59.11,58.8,59.04,501499.0,53.3312,53.5305,53.2497,53.4671,501499.0
2020-07-14 14:30:00,59.05,59.18,58.93,59.17,268506.0,53.4761,53.5939,53.3675,53.5848,268506.0
2020-07-14 15:00:00,59.17,59.22,58.98,59.18,457689.0,53.5848,53.6301,53.4127,53.5939,457689.0
2020-07-14 15:30:00,59.18,59.53,59.17,59.46,1027378.0,53.5939,53.9108,53.5848,53.8474,1027378.0
2020-07-15 09:30:00,60.49,60.65,60.07,60.19,978732.0,54.7802,54.9251,54.3999,54.5085,978732.0
2020-07-15 10:00:00,60.2,60.37,60.04,60.35,555070.0,54.5176,54.6715,54.3727,54.6534,555070.0
2020-07-15 10:30:00,60.37,60.56,60.35,60.53,264307.0,54.6715,54.8436,54.6534,54.8164,264307.0
2020-07-15 11:00:00,60.54,60.59,60.31,60.49,601563.0,54.8255,54.8708,54.6172,54.7802,601563.0
2020-07-15 11:30:00,60.48,60.55,60.21,60.21,300717.0,54.7712,54.8345,54.5266,54.5266,300717.0
2020-07-15 12:00:00,60.21,60.56,60.15,60.53,324689.0,54.5266,54.8436,54.4723,54.8164,324689.0
2020-07-15 12:30:00,60.53,60.63,60.39,60.61,720016.0,54.8164,54.907,54.6897,54.8889,720016.0
2020-07-15 13:00:00,60.62,60.66,60.52,60.59,296966.0,54.8979,54.9342,54.8074,54.8708,296966.0
2020-07-15 13:30:00,60.59,60.65,60.44,60.48,104853.0,54.8708,54.9251,54.7349,54.7712,104853.0
2020-07-15 14:00:00,60.47,60.62,60.38,60.45,248360.0,54.7621,54.8979,54.6806,54.744,248360.0
2020-07-15 14:30:00,60.46,60.52,60.32,60.32,174163.0,54.753,54.8074,54.6263,54.6263,174163.0
2020-07-15 15:00:00,60.31,60.35,60.13,60.32,548599.0,54.6172,54.6534,54.4542,54.6263,548599.0
2020-07-15 15:30:00,60.33,60.7,60.31,60.45,2168123.0,54.6353,54.9704,54.6172,54.744,2168123.0
2020-07-16 09:30:00,60.57,60.86,60.45,60.67,712260.0,54.8527,55.1153,54.744,54.9432,712260.0
2020-07-16 10:00:00,60.68,61.11,60.66,61.05,575256.0,54.9523,55.3417,54.9342,55.2874,575256.0
2020-07-16 10:30:00,61.05,61.08,60.91,60.97,511786.0,55.2874,55.3145,55.1606,55.2149,511786.0
2020-07-16 11:00:00,60.97,61.01,60.8,60.87,222423.0,55.2149,55.2511,55.061,55.1243,222423.0
2020-07-16 11:30:00,60.86,60.88,60.59,60.6,361121.0,55.1153,55.1334,54.8708,54.8798,361121.0
2020-07-16 12:00:00,60.6,60.78,60.56,60.57,151985.0,54.8798,55.0428,54.8436,54.8527,151985.0
2020-07-16 12:30:00,60.58,60.6,60.39,60.4,190107.0,54.8617,54.8798,54.6897,54.6987,190107.0
2020-07-16 13:00:00,60.39,60.55,60.38,60.52,98663.0,54.6897,54.8345,54.6806,54.8074,98663.0
2020-07-16 13:30:00,60.52,60.53,60.34,60.37,169195.0,54.8074,54.8164,54.6444,54.6715,169195.0
2020-07-16 14:00:00,60.37,60.55,60.35,60.52,255267.0,54.6715,54.8345,54.6534,54.8074,255267.0
2020-07-16 14:30:00,60.52,60.56,60.35,60.39,198068.0,54.8074,54.8436,54.6534,54.6897,198068.0
2020-07-16 15:00:00,60.41,60.67,60.37,60.67,471974.0,54.7078,54.9432,54.6715,54.9432,471974.0
2020-07-16 15:30:00,60.66,60.74,60.6,60.65,1242105.0,54.9342,55.0066,54.8798,54.9251,1242105.0
2020-07-17 09:30:00,61.08,61.26,60.89,61.15,480292.0,55.3145,55.4775,55.1425,55.3779,480292.0
2020-07-17 10:00:00,61.14,61.18,60.85,60.9,317268.0,55.3689,55.4051,55.1062,55.1515,317268.0
2020-07-17 10:30:00,60.9,61.13,60.86,61.13,198969.0,55.1515,55.3598,55.1153,55.3598,198969.0
2020-07-17 11:00:00,61.13,61.19,60.92,60.96,148139.0,55.3598,55.4141,55.1696,55.2058,148139.0
2020-07-17 11:30:00,60.97,61.17,60.96,61.13,116627.0,55.2149,55.396,55.2058,55.3598,116627.0
2020-07-17 12:00:00,61.15,61.22,61.07,61.09,193303.0,55.3779,55.4413,55.3055,55.3236,193303.0
2020-07-17 12:30:00,61.09,61.16,61.0,61.0,219079.0,55.3236,55.387,55.2421,55.2421,219079.0
2020-07-17 13:00:00,61.0,61.05,60.93,60.97,288623.0,55.2421,55.2874,55.1787,55.2149,288623.0
2020-07-17 13:30:00,60.97,61.0,60.88,60.97,118240.0,55.2149,55.2421,55.1334,55.2149,118240.0
2020-07-17 14:00:00,60.97,61.1,60.95,61.08,130762.0,55.2149,55.3326,55.1968,55.3145,130762.0
2020-07-17 14:30:00,61.08,61.19,61.0,61.13,255975.0,55.3145,55.4141,55.2421,55.3598,255975.0
2020-07-17 15:00:00,61.12,61.23,61.06,61.15,213842.0,55.3507,55.4504,55.2964,55.3779,213842.0
2020-07-17 15:30:00,61.15,61.32,61.11,61.14,883823.0,55.3779,55.5319,55.3417,55.3689,883823.0
2020-07-20 09:30:00,61.13,61.29,60.75,60.81,632233.0,55.3598,55.5047,55.0157,55.07,632233.0
2020-07-20 10:00:00,60.82,60.93,60.73,60.91,224325.0,55.0791,55.1787,54.9976,55.1606,224325.0
2020-07-20 10:30:00,60.93,61.13,60.93,60.99,150048.0,55.1787,55.3598,55.1787,55.233,150048.0
2020-07-20 11:00:00,60.99,61.06,60.83,60.86,191465.0,55.233,55.2964,55.0881,55.1153,191465.0
2020-07-20 11:30:00,60.85,60.98,60.82,60.92,172662.0,55.1062,55.224,55.0791,55.1696,172662.0
2020-07-20 12:00:00,60.91,60.93,60.77,60.79,133501.0,55.1606,55.1787,55.0338,55.0519,133501.0
2020-07-20 12:30:00,60.79,60.89,60.76,60.87,59907.0,55.0519,55.1425,55.0247,55.1243,59907.0
2020-07-20 13:00:00,60.88,60.88,60.61,60.62,63780.0,55.1334,55.1334,54.8889,54.8979,63780.0
2020-07-20 13:30:00,60.63,60.7,60.57,60.67,156638.0,54.907,54.9704,54.8527,54.9432,156638.0
2020-07-20 14:00:00,60.67,60.7,60.56,60.7,295662.0,54.9432,54.9704,54.8436,54.9704,295662.0
2020-07-20 14:30:00,60.71,60.72,60.53,60.55,145852.0,54.9794,54.9885,54.8164,54.8345,145852.0
2020-07-20 15:00:00,60.54,60.73,60.53,60.72,257667.0,54.8255,54.9976,54.8164,54.9885,257667.0
2020-07-20 15:30:00,60.72,60.81,60.63,60.63,617951.0,54.9885,55.07,54.907,54.907,617951.0
2020-07-21 09:30:00,61.01,61.31,61.01,61.26,470096.0,55.2511,55.5228,55.2511,55.4775,470096.0
2020-07-21 10:00:00,61.27,61.46,61.04,61.08,417341.0,55.4866,55.6587,55.2783,55.3145,417341.0
2020-07-21 10:30:00,61.09,61.33,61.06,61.33,204845.0,55.3236,55.5409,55.2964,55.5409,204845.0
2020-07-21 11:00:00,61.33,61.42,61.25,61.37,164290.0,55.5409,55.6224,55.4685,55.5771,164290.0
2020-07-21 11:30:00,61.39,61.42,61.25,61.34,165590.0,55.5953,55.6224,55.4685,55.55,165590.0
2020-07-21 12:00:00,61.35,61.44,61.26,61.37,131842.0,55.559,55.6405,55.4775,55.5771,131842.0
2020-07-21 12:30:00,61.37,61.44,61.3,61.34,115979.0,55.5771,55.6405,55.5138,55.55,115979.0
2020-07-21 13:00:00,61.34,61.43,61.32,61.39,95651.0,55.55,55.6315,55.5319,55.5953,95651.0
2020-07-21 13:30:00,61.38,61.45,61.32,61.34,86430.0,55.5862,55.6496,55.5319,55.55,86430.0
2020-07-21 14:00:00,61.34,61.41,61.31,61.39,78895.0,55.55,55.6134,55.5228,55.5953,78895.0
2020-07-21 14:30:00,61.38,61.41,61.32,61.34,101825.0,55.5862,55.6134,55.5319,55.55,101825.0
2020-07-21 15:00:00,61.33,61.34,61.14,61.17,369819.0,55.5409,55.55,55.3689,55.396,369819.0
2020-07-21 15:30:00,61.17,61.23,61.04,61.14,1080271.0,55.396,55.4504,55.2783,55.3689,1080271.0
2020-07-22 09:30:00,61.06,61.55,61.04,61.47,400591.0,55.2964,55.7402,55.2783,55.6677,400591.0
2020-07-22 10:00:00,61.46,61.52,61.34,61.45,195078.0,55.6587,55.713,55.55,55.6496,195078.0
2020-07-22 10:30:00,61.44,61.56,61.33,61.44,293175.0,55.6405,55.7492,55.5409,55.6405,293175.0
2020-07-22 11:00:00,61.45,61.48,61.24,61.38,168761.0,55.6496,55.6768,55.4594,55.5862,168761.0
2020-07-22 11:30:00,61.39,61.44,61.34,61.4,106213.0,55.5953,55.6405,55.55,55.6043,106213.0
2020-07-22 12:00:00,61.42,61.52,61.38,61.48,51637.0,55.6224,55.713,55.5862,55.6768,51637.0
2020-07-22 12:30:00,61.48,61.59,61.48,61.59,58910.0,55.6768,55.7764,55.6768,55.7764,58910.0
2020-07-22 13:00:00,61.59,61.61,61.53,61.59,59990.0,55.7764,55.7945,55.722,55.7764,59990.0
2020-07-22 13:30:00,61.59,61.63,61.43,61.44,158391.0,55.7764,55.8126,55.6315,55.6405,158391.0
2020-07-22 14:00:00,61.45,61.59,61.45,61.54,113466.0,55.6496,55.7764,55.6496,55.7311,113466.0
2020-07-22 14:30:00,61.53,61.71,61.48,61.67,88468.0,55.722,55.8851,55.6768,55.8488,88468.0
2020-07-22 15:00:00,61.69,61.79,61.63,61.73,284726.0,55.8669,55.9575,55.8126,55.9032,284726.0
2020-07-22 15:30:00,61.72,61.89,61.71,61.86,472115.0,55.8941,56.0481,55.8851,56.0209,472115.0
2020-07-23 09:30:00,61.82,61.9,61.55,61.89,351580.0,55.9847,56.0571,55.7402,56.0481,351580.0
2020-07-23 10:00:00,61.9,61.98,61.71,61.87,192781.0,56.0571,56.1296,55.8851,56.03,192781.0
2020-07-23 10:30:00,61.87,62.0,61.72,61.76,182195.0,56.03,56.1477,55.8941,55.9303,182195.0
2020-07-23 11:00:00,61.77,62.03,61.65,62.01,143947.0,55.9394,56.1748,55.8307,56.1567,143947.0
2020-07-23 11:30:00,62.04,62.29,62.01,62.26,178023.0,56.1839,56.4103,56.1567,56.3831,178023.0
2020-07-23 12:00:00,62.25,62.26,62.0,62.09,207879.0,56.3741,56.3831,56.1477,56.2292,207879.0
2020-07-23 12:30:00,62.1,62.13,61.86,61.87,185662.0,56.2382,56.2654,56.0209,56.03,185662.0
2020-07-23 13:00:00,61.86,62.05,61.86,61.9,133226.0,56.0209,56.193,56.0209,56.0571,133226.0
2020-07-23 13:30:00,61.89,61.9,61.54,61.6,470323.0,56.0481,56.0571,55.7311,55.7854,470323.0
2020-07-23 14:00:00,61.59,61.64,61.25,61.48,657671.0,55.7764,55.8217,55.4685,55.6768,657671.0
2020-07-23 14:30:00,61.49,61.65,61.38,61.58,297376.0,55.6858,55.8307,55.5862,55.7673,297376.0
2020-07-23 15:00:00,61.61,61.67,61.45,61.57,359793.0,55.7945,55.8488,55.6496,55.7583,359793.0
2020-07-23 15:30:00,61.56,61.71,61.4,61.68,724735.0,55.7492,55.8851,55.6043,55.8579,724735.0
2020-07-24 09:30:00,61.46,61.63,61.25,61.52,687585.0,55.6587,55.8126,55.4685,55.713,687585.0
2020-07-24 10:00:00,61.52,61.79,61.5,61.7,322600.0,55.713,55.9575,55.6949,55.876,322600.0
2020-07-24 10:30:00,61.7,61.73,61.5,61.55,242869.0,55.876,55.9032,55.6949,55.7402,242869.0
2020-07-24 11:00:00,61.55,61.6,61.37,61.41,157232.0,55.7402,55.7854,55.5771,55.6134,157232.0
2020-07-24 11:30:00,61.41,61.42,61.25,61.28,131655.0,55.6134,55.6224,55.4685,55.4956,131655.0
2020-07-24 12:00:00,61.29,61.36,61.23,61.29,185103.0,55.5047,55.5681,55.4504,55.5047,185103.0
2020-07-24 12:30:00,61.3,61.36,61.2,61.27,254945.0,55.5138,55.5681,55.4232,55.4866,254945.0
2020-07-24 13:00:00,61.28,61.29,61.12,61.28,122587.0,55.4956,55.5047,55.3507,55.4956,122587.0
2020-07-24 13:30:00,61.28,61.3,61.21,61.3,200068.0,55.4956,55.5138,55.4322,55.5138,200068.0
2020-07-24 14:00:00,61.3,61.4,61.27,61.38,149729.0,55.5138,55.6043,55.4866,55.5862,149729.0
2020-07-24 14:30:00,61.38,61.45,61.34,61.38,156493.0,55.5862,55.6496,55.55,55.5862,156493.0
2020-07-24 15:00:00,61.39,61.45,61.22,61.26,223509.0,55.5953,55.6496,55.4413,55.4775,223509.0
2020-07-24 15:30:00,61.25,61.5,61.18,61.46,2022555.0,55.4685,55.6949,55.4051,55.6587,2022555.0
2020-07-27 09:30:00,61.87,62.22,61.67,62.22,520322.0,56.03,56.3469,55.8488,56.3469,520322.0
2020-07-27 10:00:00,62.22,62.45,62.13,62.43,305051.0,56.3469,56.5552,56.2654,56.5371,305051.0
2020-07-27 10:30:00,62.43,62.59,62.41,62.46,227986.0,56.5371,56.682,56.519,56.5643,227986.0
2020-07-27 11:00:00,62.45,62.51,62.29,62.29,207431.0,56.5552,56.6095,56.4103,56.4103,207431.0
2020-07-27 11:30:00,62.3,62.44,62.15,62.38,184354.0,56.4194,56.5461,56.2835,56.4918,184354.0
2020-07-27 12:00:00,62.38,62.39,62.18,62.29,100259.0,56.4918,56.5009,56.3107,56.4103,100259.0
2020-07-27 12:30:00,62.28,62.3,62.1,62.11,124878.0,56.4012,56.4194,56.2382,56.2473,124878.0
2020-07-27 13:00:00,62.12,62.15,62.08,62.14,95326.0,56.2564,56.2835,56.2201,56.2745,95326.0
2020-07-27 13:30:00,62.14,62.22,62.12,62.16,111377.0,56.2745,56.3469,56.2564,56.2926,111377.0
2020-07-27 14:00:00,62.17,62.18,62.03,62.13,184249.0,56.3016,56.3107,56.1748,56.2654,184249.0
2020-07-27 14:30:00,62.14,62.27,62.09,62.2,172079.0,56.2745,56.3922,56.2292,56.3288,172079.0
2020-07-27 15:00:00,62.19,62.31,62.14,62.26,366027.0,56.3197,56.4284,56.2745,56.3831,366027.0
2020-07-27 15:30:00,62.26,62.38,62.21,62.35,593564.0,56.3831,56.4918,56.3379,56.4646,593564.0
2020-07-28 09:30:00,62.07,62.17,61.38,61.47,533421.0,56.2111,56.3016,55.5862,55.6677,533421.0
2020-07-28 10:00:00,61.47,61.77,61.45,61.7,323131.0,55.6677,55.9394,55.6496,55.876,323131.0
2020-07-28 10:30:00,61.71,61.75,61.52,61.67,352692.0,55.8851,55.9213,55.713,55.8488,352692.0
2020-07-28 11:00:00,61.66,61.8,61.55,61.69,208148.0,55.8398,55.9666,55.7402,55.8669,208148.0
2020-07-28 11:30:00,61.69,61.79,61.62,61.63,166887.0,55.8669,55.9575,55.8035,55.8126,166887.0
2020-07-28 12:00:00,61.63,61.67,61.38,61.45,219302.0,55.8126,55.8488,55.5862,55.6496,219302.0
2020-07-28 12:30:00,61.45,61.49,61.34,61.36,104126.0,55.6496,55.6858,55.55,55.5681,104126.0
2020-07-28 13:00:00,61.35,61.42,61.28,61.39,360778.0,55.559,55.6224,55.4956,55.5953,360778.0
2020-07-28 13:30:00,61.39,61.49,61.34,61.49,243471.0,55.5953,55.6858,55.55,55.6858,243471.0
2020-07-28 14:00:00,61.49,61.55,61.36,61.37,322526.0,55.6858,55.7402,55.5681,55.5771,322526.0
2020-07-28 14:30:00,61.37,61.43,61.28,61.3,224345.0,55.5771,55.6315,55.4956,55.5138,224345.0
2020-07-28 15:00:00,61.3,61.33,61.16,61.18,313281.0,55.5138,55.5409,55.387,55.4051,313281.0
2020-07-28 15:30:00,61.17,61.23,60.93,61.0,843831.0,55.396,55.4504,55.1787,55.2421,843831.0
2020-07-29 09:30:00,61.19,61.35,61.09,61.16,392271.0,55.4141,55.559,55.3236,55.387,392271.0
2020-07-29 10:00:00,61.17,61.27,61.11,61.22,379994.0,55.396,55.4866,55.3417,55.4413,379994.0
2020-07-29 10:30:00,61.23,61.31,61.12,61.31,207464.0,55.4504,55.5228,55.3507,55.5228,207464.0
2020-07-29 11:00:00,61.31,61.31,61.17,61.29,187173.0,55.5228,55.5228,55.396,55.5047,187173.0
2020-07-29 11:30:00,61.29,61.29,61.19,61.24,145315.0,55.5047,55.5047,55.4141,55.4594,145315.0
2020-07-29 12:00:00,61.24,61.36,61.22,61.32,144475.0,55.4594,55.5681,55.4413,55.5319,144475.0
2020-07-29 12:30:00,61.33,61.46,61.32,61.35,383679.0,55.5409,55.6587,55.5319,55.559,383679.0
2020-07-29 13:00:00,61.36,61.39,61.32,61.36,77373.0,55.5681,55.5953,55.5319,55.5681,77373.0
2020-07-29 13:30:00,61.37,61.37,61.29,61.34,77475.0,55.5771,55.5771,55.5047,55.55,77475.0
2020-07-29 14:00:00,61.33,61.55,61.28,61.5,171478.0,55.5409,55.7402,55.4956,55.6949,171478.0
2020-07-29 14:30:00,61.5,61.67,61.42,61.43,328534.0,55.6949,55.8488,55.6224,55.6315,328534.0
2020-07-29 15:00:00,61.44,61.57,61.28,61.47,617134.0,55.6405,55.7583,55.4956,55.6677,617134.0
2020-07-29 15:30:00,61.47,61.63,61.41,61.48,690729.0,55.6677,55.8126,55.6134,55.6768,690729.0
2020-07-30 09:30:00,60.55,60.75,60.05,60.06,680420.0,54.8345,55.0157,54.3817,54.3908,680420.0
2020-07-30 10:00:00,60.06,60.19,59.8,60.03,566741.0,54.3908,54.5085,54.1553,54.3636,566741.0
2020-07-30 10:30:00,60.02,60.12,59.84,60.0,308927.0,54.3546,54.4451,54.1916,54.3365,308927.0
2020-07-30 11:00:00,60.0,60.32,59.98,60.23,474849.0,54.3365,54.6263,54.3184,54.5448,474849.0
2020-07-30 11:30:00,60.24,60.41,60.22,60.31,284325.0,54.5538,54.7078,54.5357,54.6172,284325.0
2020-07-30 12:00:00,60.32,60.4,60.11,60.27,312395.0,54.6263,54.6987,54.4361,54.581,312395.0
2020-07-30 12:30:00,60.27,60.36,60.22,60.36,562053.0,54.581,54.6625,54.5357,54.6625,562053.0
2020-07-30 13:00:00,60.35,60.43,60.21,60.22,222598.0,54.6534,54.7259,54.5266,54.5357,222598.0
2020-07-30 13:30:00,60.21,60.28,60.16,60.24,230872.0,54.5266,54.59,54.4814,54.5538,230872.0
2020-07-30 14:00:00,60.25,60.29,60.14,60.16,369934.0,54.5629,54.5991,54.4632,54.4814,369934.0
2020-07-30 14:30:00,60.16,60.31,60.14,60.22,496181.0,54.4814,54.6172,54.4632,54.5357,496181.0
2020-07-30 15:00:00,60.23,60.39,60.17,60.38,641091.0,54.5448,54.6897,54.4904,54.6806,641091.0
2020-07-30 15:30:00,60.38,60.44,60.21,60.31,884485.0,54.6806,54.7349,54.5266,54.6172,884485.0
2020-07-31 09:30:00,60.41,60.51,60.15,60.43,462500.0,54.7078,54.7983,54.4723,54.7259,462500.0
2020-07-31 10:00:00,60.44,60.46,60.01,60.01,293146.0,54.7349,54.753,54.3455,54.3455,293146.0
2020-07-31 10:30:00,60.01,60.04,59.74,59.87,292388.0,54.3455,54.3727,54.101,54.2187,292388.0
2020-07-31 11:00:00,59.87,60.03,59.72,60.0,328496.0,54.2187,54.3636,54.0829,54.3365,328496.0
2020-07-31 11:30:00,60.01,60.04,59.8,59.84,367657.0,54.3455,54.3727,54.1553,54.1916,367657.0
2020-07-31 12:00:00,59.84,59.91,59.72,59.9,515949.0,54.1916,54.255,54.0829,54.2459,515949.0
2020-07-31 12:30:00,59.9,59.9,59.72,59.78,236467.0,54.2459,54.2459,54.0829,54.1372,236467.0
2020-07-31 13:00:00,59.77,59.8,59.71,59.72,174834.0,54.1282,54.1553,54.0738,54.0829,174834.0
2020-07-31 13:30:00,59.72,59.85,59.68,59.73,156107.0,54.0829,54.2006,54.0467,54.0919,156107.0
2020-07-31 14:00:00,59.73,59.8,59.6,59.71,162939.0,54.0919,54.1553,53.9742,54.0738,162939.0
2020-07-31 14:30:00,59.71,59.92,59.7,59.92,271842.0,54.0738,54.264,54.0648,54.264,271842.0
2020-07-31 15:00:00,59.92,60.03,59.84,60.0,457294.0,54.264,54.3636,54.1916,54.3365,457294.0
2020-07-31 15:30:00,60.0,60.41,59.92,60.37,1119132.0,54.3365,54.7078,54.264,54.6715,1119132.0
2020-08-03 09:30:00,60.67,60.69,60.24,60.31,589775.0,54.9432,54.9613,54.5538,54.6172,589775.0
2020-08-03 10:00:00,60.32,60.55,60.3,60.33,293776.0,54.6263,54.8345,54.6081,54.6353,293776.0
2020-08-03 10:30:00,60.34,60.49,60.34,60.39,235201.0,54.6444,54.7802,54.6444,54.6897,235201.0
2020-08-03 11:00:00,60.41,60.45,60.3,60.37,269128.0,54.7078,54.744,54.6081,54.6715,269128.0
2020-08-03 11:30:00,60.37,60.49,60.36,60.37,167158.0,54.6715,54.7802,54.6625,54.6715,167158.0
2020-08-03 12:00:00,60.38,60.41,60.3,60.3,153827.0,54.6806,54.7078,54.6081,54.6081,153827.0
2020-08-03 12:30:00,60.29,60.43,60.28,60.37,95797.0,54.5991,54.7259,54.59,54.6715,95797.0
2020-08-03 13:00:00,60.37,60.56,60.37,60.55,203120.0,54.6715,54.8436,54.6715,54.8345,203120.0
2020-08-03 13:30:00,60.56,60.6,60.51,60.58,92057.0,54.8436,54.8798,54.7983,54.8617,92057.0
2020-08-03 14:00:00,60.58,60.65,60.55,60.63,115368.0,54.8617,54.9251,54.8345,54.907,115368.0
2020-08-03 14:30:00,60.63,60.63,60.43,60.44,174718.0,54.907,54.907,54.7259,54.7349,174718.0
2020-08-03 15:00:00,60.44,60.49,60.38,60.43,299233.0,54.7349,54.7802,54.6806,54.7259,299233.0
2020-08-03 15:30:00,60.43,60.48,60.01,60.02,1637779.0,54.7259,54.7712,54.3455,54.3546,1637779.0
2020-08-04 09:30:00,59.78,60.04,59.66,59.96,414175.0,54.1372,54.3727,54.0286,54.3002,414175.0
2020-08-04 10:00:00,59.96,60.38,59.94,60.32,323250.0,54.3002,54.6806,54.2821,54.6263,323250.0
2020-08-04 10:30:00,60.32,60.68,60.22,60.68,283232.0,54.6263,54.9523,54.5357,54.9523,283232.0
2020-08-04 11:00:00,60.69,60.81,60.63,60.77,264331.0,54.9613,55.07,54.907,55.0338,264331.0
2020-08-04 11:30:00,60.76,60.86,60.75,60.8,232026.0,55.0247,55.1153,55.0157,55.061,232026.0
2020-08-04 12:00:00,60.8,60.84,60.65,60.69,227287.0,55.061,55.0972,54.9251,54.9613,227287.0
2020-08-04 12:30:00,60.69,60.77,60.66,60.73,263591.0,54.9613,55.0338,54.9342,54.9976,263591.0
2020-08-04 13:00:00,60.73,60.82,60.66,60.81,294853.0,54.9976,55.0791,54.9342,55.07,294853.0
2020-08-04 13:30:00,60.8,60.86,60.76,60.85,249881.0,55.061,55.1153,55.0247,55.1062,249881.0
2020-08-04 14:00:00,60.85,60.89,60.76,60.82,282074.0,55.1062,55.1425,55.0247,55.0791,282074.0
2020-08-04 14:30:00,60.82,60.85,60.69,60.85,224776.0,55.0791,55.1062,54.9613,55.1062,224776.0
2020-08-04 15:00:00,60.84,61.01,60.83,60.99,283563.0,55.0972,55.2511,55.0881,55.233,283563.0
2020-08-04 15:30:00,60.98,61.01,60.77,60.82,2773894.0,55.224,55.2511,55.0338,55.0791,2773894.0
2020-08-05 09:30:00,61.44,62.09,61.27,62.0,551675.0,55.6405,56.2292,55.4866,56.1477,551675.0
2020-08-05 10:00:00,62.0,62.13,61.9,61.98,335088.0,56.1477,56.2654,56.0571,56.1296,335088.0
2020-08-05 10:30:00,61.98,62.28,61.98,62.17,163858.0,56.1296,56.4012,56.1296,56.3016,163858.0
2020-08-05 11:00:00,62.18,62.41,62.17,62.31,318210.0,56.3107,56.519,56.3016,56.4284,318210.0
2020-08-05 11:30:00,62.31,62.34,62.15,62.17,222071.0,56.4284,56.4556,56.2835,56.3016,222071.0
2020-08-05 12:00:00,62.16,62.16,61.93,61.95,108811.0,56.2926,56.2926,56.0843,56.1024,108811.0
2020-08-05 12:30:00,61.94,62.02,61.92,61.94,163928.0,56.0933,56.1658,56.0752,56.0933,163928.0
2020-08-05 13:00:00,61.94,62.12,61.91,62.1,119047.0,56.0933,56.2564,56.0662,56.2382,119047.0
2020-08-05 13:30:00,62.09,62.12,62.03,62.1,81768.0,56.2292,56.2564,56.1748,56.2382,81768.0
2020-08-05 14:00:00,62.1,62.22,62.1,62.18,99708.0,56.2382,56.3469,56.2382,56.3107,99708.0
2020-08-05 14:30:00,62.18,62.19,62.05,62.06,144637.0,56.3107,56.3197,56.193,56.202,144637.0
2020-08-05 15:00:00,62.05,62.08,61.85,61.87,511355.0,56.193,56.2201,56.0118,56.03,511355.0
2020-08-05 15:30:00,61.87,61.98,61.73,61.74,1930784.0,56.03,56.1296,55.9032,55.9122,1930784.0
2020-08-06 09:30:00,61.68,61.72,61.28,61.59,308593.0,55.8579,55.8941,55.4956,55.7764,308593.0
2020-08-06 10:00:00,61.6,61.74,61.57,61.64,219514.0,55.7854,55.9122,55.7583,55.8217,219514.0
2020-08-06 10:30:00,61.64,61.7,61.26,61.35,204209.0,55.8217,55.876,55.4775,55.559,204209.0
2020-08-06 11:00:00,61.34,61.44,61.28,61.4,181153.0,55.55,55.6405,55.4956,55.6043,181153.0
2020-08-06 11:30:00,61.39,61.44,61.27,61.29,81876.0,55.5953,55.6405,55.4866,55.5047,81876.0
2020-08-06 12:00:00,61.29,61.48,61.29,61.46,105676.0,55.5047,55.6768,55.5047,55.6587,105676.0
2020-08-06 12:30:00,61.47,61.55,61.43,61.55,128498.0,55.6677,55.7402,55.6315,55.7402,128498.0
2020-08-06 13:00:00,61.55,61.58,61.51,61.53,107904.0,55.7402,55.7673,55.7039,55.722,107904.0
2020-08-06 13:30:00,61.54,61.55,61.48,61.51,85805.0,55.7311,55.7402,55.6768,55.7039,85805.0
2020-08-06 14:00:00,61.51,61.61,61.5,61.57,160653.0,55.7039,55.7945,55.6949,55.7583,160653.0
2020-08-06 14:30:00,61.58,61.74,61.56,61.69,157606.0,55.7673,55.9122,55.7492,55.8669,157606.0
2020-08-06 15:00:00,61.69,61.84,61.62,61.65,694509.0,55.8669,56.0028,55.8035,55.8307,694509.0
2020-08-06 15:30:00,61.66,61.69,61.36,61.47,3194903.0,55.8398,55.8669,55.5681,55.6677,3194903.0
2020-08-07 09:30:00,61.18,61.18,60.89,61.02,316021.0,55.4051,55.4051,55.1425,55.2602,316021.0
2020-08-07 10:00:00,61.01,61.14,60.89,61.07,305154.0,55.2511,55.3689,55.1425,55.3055,305154.0
2020-08-07 10:30:00,61.07,61.2,61.07,61.11,368413.0,55.3055,55.4232,55.3055,55.3417,368413.0
2020-08-07 11:00:00,61.12,61.29,61.1,61.19,121593.0,55.3507,55.5047,55.3326,55.4141,121593.0
2020-08-07 11:30:00,61.18,61.27,61.14,61.18,245902.0,55.4051,55.4866,55.3689,55.4051,245902.0
2020-08-07 12:00:00,61.18,61.37,61.17,61.37,134798.0,55.4051,55.5771,55.396,55.5771,134798.0
2020-08-07 12:30:00,61.37,61.42,61.32,61.36,244725.0,55.5771,55.6224,55.5319,55.5681,244725.0
2020-08-07 13:00:00,61.38,61.41,61.23,61.39,137688.0,55.5862,55.6134,55.4504,55.5953,137688.0
2020-08-07 13:30:00,61.39,61.51,61.38,61.45,159007.0,55.5953,55.7039,55.5862,55.6496,159007.0
2020-08-07 14:00:00,61.45,61.54,61.34,61.34,323089.0,55.6496,55.7311,55.55,55.55,323089.0
2020-08-07 14:30:00,61.34,61.48,61.3,61.44,207155.0,55.55,55.6768,55.5138,55.6405,207155.0
2020-08-07 15:00:00,61.44,61.5,61.32,61.41,405677.0,55.6405,55.6949,55.5319,55.6134,405677.0
2020-08-07 15:30:00,61.41,61.72,61.37,61.68,697228.0,55.6134,55.8941,55.5771,55.8579,697228.0
2020-08-10 09:30:00,61.78,62.03,61.68,61.88,332162.0,55.9484,56.1748,55.8579,56.039,332162.0
2020-08-10 10:00:00,61.88,62.17,61.79,62.13,121365.0,56.039,56.3016,55.9575,56.2654,121365.0
2020-08-10 10:30:00,62.13,62.25,61.98,61.98,212130.0,56.2654,56.3741,56.1296,56.1296,212130.0
2020-08-10 11:00:00,61.96,62.19,61.96,62.04,214670.0,56.1115,56.3197,56.1115,56.1839,214670.0
2020-08-10 11:30:00,62.05,62.11,62.04,62.11,187919.0,56.193,56.2473,56.1839,56.2473,187919.0
2020-08-10 12:00:00,62.11,62.18,62.08,62.12,117062.0,56.2473,56.3107,56.2201,56.2564,117062.0
2020-08-10 12:30:00,62.11,62.17,62.05,62.09,151378.0,56.2473,56.3016,56.193,56.2292,151378.0
2020-08-10 13:00:00,62.09,62.15,62.02,62.14,248051.0,56.2292,56.2835,56.1658,56.2745,248051.0
2020-08-10 13:30:00,62.14,62.2,62.1,62.17,196780.0,56.2745,56.3288,56.2382,56.3016,196780.0
2020-08-10 14:00:00,62.17,62.28,62.12,62.27,112171.0,56.3016,56.4012,56.2564,56.3922,112171.0
2020-08-10 14:30:00,62.27,62.28,62.17,62.22,107828.0,56.3922,56.4012,56.3016,56.3469,107828.0
2020-08-10 15:00:00,62.23,62.25,62.12,62.18,291617.0,56.356,56.3741,56.2564,56.3107,291617.0
2020-08-10 15:30:00,62.17,62.3,62.17,62.3,687493.0,56.3016,56.4194,56.3016,56.4194,687493.0
2020-08-11 09:30:00,62.85,63.21,62.77,62.89,676409.0,56.9174,57.2435,56.845,56.9537,676409.0
2020-08-11 10:00:00,62.89,63.09,62.85,62.9,359317.0,56.9537,57.1348,56.9174,56.9627,359317.0
2020-08-11 10:30:00,62.89,62.93,62.79,62.84,321083.0,56.9537,56.9899,56.8631,56.9084,321083.0
2020-08-11 11:00:00,62.85,62.92,62.75,62.79,200814.0,56.9174,56.9808,56.8269,56.8631,200814.0
2020-08-11 11:30:00,62.79,62.91,62.55,62.59,153465.0,56.8631,56.9718,56.6458,56.682,153465.0
2020-08-11 12:00:00,62.6,62.71,62.56,62.7,190993.0,56.691,56.7907,56.6548,56.7816,190993.0
2020-08-11 12:30:00,62.7,62.72,62.53,62.57,111918.0,56.7816,56.7997,56.6277,56.6639,111918.0
2020-08-11 13:00:00,62.58,62.8,62.55,62.76,103867.0,56.6729,56.8722,56.6458,56.8359,103867.0
2020-08-11 13:30:00,62.76,62.78,62.67,62.72,118763.0,56.8359,56.8541,56.7544,56.7997,118763.0
2020-08-11 14:00:00,62.72,62.77,62.64,62.64,149952.0,56.7997,56.845,56.7273,56.7273,149952.0
2020-08-11 14:30:00,62.62,62.7,62.52,62.7,287978.0,56.7092,56.7816,56.6186,56.7816,287978.0
2020-08-11 15:00:00,62.7,62.7,62.24,62.42,589403.0,56.7816,56.7816,56.365,56.528,589403.0
2020-08-11 15:30:00,62.42,62.43,62.07,62.2,799174.0,56.528,56.5371,56.2111,56.3288,799174.0
2020-08-12 09:30:00,62.95,63.02,62.51,62.65,574030.0,57.008,57.0714,56.6095,56.7363,574030.0
2020-08-12 10:00:00,62.67,62.91,62.6,62.91,285310.0,56.7544,56.9718,56.691,56.9718,285310.0
2020-08-12 10:30:00,62.92,63.01,62.83,62.92,144414.0,56.9808,57.0623,56.8993,56.9808,144414.0
2020-08-12 11:00:00,62.89,62.97,62.62,62.67,166531.0,56.9537,57.0261,56.7092,56.7544,166531.0
2020-08-12 11:30:00,62.67,62.72,62.48,62.5,241539.0,56.7544,56.7997,56.5824,56.6005,241539.0
2020-08-12 12:00:00,62.5,62.8,62.5,62.78,117798.0,56.6005,56.8722,56.6005,56.8541,117798.0
2020-08-12 12:30:00,62.78,62.79,62.61,62.63,452989.0,56.8541,56.8631,56.7001,56.7182,452989.0
2020-08-12 13:00:00,62.63,62.65,62.42,62.43,257966.0,56.7182,56.7363,56.528,56.5371,257966.0
2020-08-12 13:30:00,62.44,62.61,62.42,62.61,232747.0,56.5461,56.7001,56.528,56.7001,232747.0
2020-08-12 14:00:00,62.61,62.68,62.57,62.57,188839.0,56.7001,56.7635,56.6639,56.6639,188839.0
2020-08-12 14:30:00,62.57,62.81,62.57,62.77,195034.0,56.6639,56.8812,56.6639,56.845,195034.0
2020-08-12 15:00:00,62.77,62.82,62.69,62.77,290132.0,56.845,56.8903,56.7725,56.845,290132.0
2020-08-12 15:30:00,62.77,62.78,62.55,62.56,503427.0,56.845,56.8541,56.6458,56.6548,503427.0
2020-08-13 09:30:00,62.27,62.57,62.18,62.55,372303.0,56.3922,56.6639,56.3107,56.6458,372303.0
2020-08-13 10:00:00,62.53,62.67,62.45,62.46,182687.0,56.6277,56.7544,56.5552,56.5643,182687.0
2020-08-13 10:30:00,62.45,62.59,62.41,62.57,237395.0,56.5552,56.682,56.519,56.6639,237395.0
2020-08-13 11:00:00,62.56,62.68,62.54,62.67,183414.0,56.6548,56.7635,56.6367,56.7544,183414.0
2020-08-13 11:30:00,62.68,62.69,62.57,62.67,68284.0,56.7635,56.7725,56.6639,56.7544,68284.0
2020-08-13 12:00:00,62.67,62.75,62.65,62.68,237842.0,56.7544,56.8269,56.7363,56.7635,237842.0
2020-08-13 12:30:00,62.68,62.78,62.65,62.76,115150.0,56.7635,56.8541,56.7363,56.8359,115150.0
2020-08-13 13:00:00,62.75,62.8,62.7,62.71,188003.0,56.8269,56.8722,56.7816,56.7907,188003.0
2020-08-13 13:30:00,62.7,62.77,62.57,62.69,317670.0,56.7816,56.845,56.6639,56.7725,317670.0
2020-08-13 14:00:00,62.69,62.72,62.52,62.6,249503.0,56.7725,56.7997,56.6186,56.691,249503.0
2020-08-13 14:30:00,62.6,62.61,62.33,62.41,529120.0,56.691,56.7001,56.4465,56.519,529120.0
2020-08-13 15:00:00,62.41,62.52,62.33,62.51,298713.0,56.519,56.6186,56.4465,56.6095,298713.0
2020-08-13 15:30:00,62.52,62.57,62.41,62.55,916612.0,56.6186,56.6639,56.519,56.6458,916612.0
2020-08-14 09:30:00,62.28,62.54,62.2,62.53,269782.0,56.4012,56.6367,56.3288,56.6277,269782.0
2020-08-14 10:00:00,62.54,62.65,62.46,62.51,256685.0,56.6367,56.7363,56.5643,56.6095,256685.0
2020-08-14 10:30:00,62.51,62.74,62.5,62.7,199394.0,56.6095,56.8178,56.6005,56.7816,199394.0
2020-08-14 11:00:00,62.69,62.8,62.65,62.76,65500.0,56.7725,56.8722,56.7363,56.8359,65500.0
2020-08-14 11:30:00,62.76,62.78,62.67,62.72,115510.0,56.8359,56.8541,56.7544,56.7997,115510.0
2020-08-14 12:00:00,62.73,62.78,62.63,62.65,253200.0,56.8088,56.8541,56.7182,56.7363,253200.0
2020-08-14 12:30:00,62.64,62.73,62.59,62.59,70695.0,56.7273,56.8088,56.682,56.682,70695.0
2020-08-14 13:00:00,62.57,62.73,62.56,62.73,117972.0,56.6639,56.8088,56.6548,56.8088,117972.0
2020-08-14 13:30:00,62.72,62.88,62.7,62.85,119314.0,56.7997,56.9446,56.7816,56.9174,119314.0
2020-08-14 14:00:00,62.85,62.86,62.74,62.78,117180.0,56.9174,56.9265,56.8178,56.8541,117180.0
2020-08-14 14:30:00,62.79,62.81,62.62,62.62,157988.0,56.8631,56.8812,56.7092,56.7092,157988.0
2020-08-14 15:00:00,62.62,62.68,62.5,62.56,218029.0,56.7092,56.7635,56.6005,56.6548,218029.0
2020-08-14 15:30:00,62.56,62.66,62.4,62.65,436961.0,56.6548,56.7454,56.5099,56.7363,436961.0
2020-08-17 09:30:00,63.12,63.36,63.03,63.06,276275.0,57.162,57.3793,57.0805,57.1076,276275.0
2020-08-17 10:00:00,63.06,63.06,62.87,62.99,220417.0,57.1076,57.1076,56.9356,57.0442,220417.0
2020-08-17 10:30:00,63.0,63.17,62.95,63.07,148052.0,57.0533,57.2072,57.008,57.1167,148052.0
2020-08-17 11:00:00,63.07,63.1,63.03,63.07,145673.0,57.1167,57.1438,57.0805,57.1167,145673.0
2020-08-17 11:30:00,63.07,63.09,62.92,63.03,73069.0,57.1167,57.1348,56.9808,57.0805,73069.0
2020-08-17 12:00:00,63.04,63.09,62.97,62.98,37061.0,57.0895,57.1348,57.0261,57.0352,37061.0
2020-08-17 12:30:00,62.99,63.06,62.98,63.02,51936.0,57.0442,57.1076,57.0352,57.0714,51936.0
2020-08-17 13:00:00,63.02,63.06,62.97,63.02,38844.0,57.0714,57.1076,57.0261,57.0714,38844.0
2020-08-17 13:30:00,63.02,63.03,62.86,62.88,99884.0,57.0714,57.0805,56.9265,56.9446,99884.0
2020-08-17 14:00:00,62.88,62.9,62.8,62.81,37050.0,56.9446,56.9627,56.8722,56.8812,37050.0
2020-08-17 14:30:00,62.81,62.82,62.74,62.74,30699.0,56.8812,56.8903,56.8178,56.8178,30699.0
2020-08-17 15:00:00,62.74,62.82,62.65,62.81,169354.0,56.8178,56.8903,56.7363,56.8812,169354.0
2020-08-17 15:30:00,62.8,62.93,62.8,62.9,322215.0,56.8722,56.9899,56.8722,56.9627,322215.0
2020-08-18 09:30:00,63.11,63.23,62.97,63.05,370732.0,57.1529,57.2616,57.0261,57.0986,370732.0
2020-08-18 10:00:00,63.04,63.18,62.67,62.69,229289.0,57.0895,57.2163,56.7544,56.7725,229289.0
2020-08-18 10:30:00,62.7,62.84,62.63,62.84,183121.0,56.7816,56.9084,56.7182,56.9084,183121.0
2020-08-18 11:00:00,62.84,62.89,62.73,62.85,125793.0,56.9084,56.9537,56.8088,56.9174,125793.0
2020-08-18 11:30:00,62.86,62.98,62.85,62.92,109394.0,56.9265,57.0352,56.9174,56.9808,109394.0
2020-08-18 12:00:00,62.92,62.93,62.7,62.83,190532.0,56.9808,56.9899,56.7816,56.8993,190532.0
2020-08-18 12:30:00,62.83,62.94,62.8,62.9,48125.0,56.8993,56.999,56.8722,56.9627,48125.0
2020-08-18 13:00:00,62.9,62.99,62.86,62.88,47787.0,56.9627,57.0442,56.9265,56.9446,47787.0
2020-08-18 13:30:00,62.88,62.98,62.87,62.94,43423.0,56.9446,57.0352,56.9356,56.999,43423.0
2020-08-18 14:00:00,62.94,62.96,62.84,62.88,168491.0,56.999,57.0171,56.9084,56.9446,168491.0
2020-08-18 14:30:00,62.88,62.92,62.83,62.85,58490.0,56.9446,56.9808,56.8993,56.9174,58490.0
2020-08-18 15:00:00,62.85,62.86,62.72,62.77,145060.0,56.9174,56.9265,56.7997,56.845,145060.0
2020-08-18 15:30:00,62.76,62.79,62.59,62.68,403720.0,56.8359,56.8631,56.682,56.7635,403720.0
2020-08-19 09:30:00,62.89,63.04,62.73,62.88,411882.0,56.9537,57.0895,56.8088,56.9446,411882.0
2020-08-19 10:00:00,62.87,62.99,62.81,62.82,133517.0,56.9356,57.0442,56.8812,56.8903,133517.0
2020-08-19 10:30:00,62.83,62.97,62.82,62.9,97449.0,56.8993,57.0261,56.8903,56.9627,97449.0
2020-08-19 11:00:00,62.89,62.94,62.8,62.87,177153.0,56.9537,56.999,56.8722,56.9356,177153.0
2020-08-19 11:30:00,62.87,63.04,62.87,62.92,110237.0,56.9356,57.0895,56.9356,56.9808,110237.0
2020-08-19 12:00:00,62.92,62.92,62.82,62.91,148973.0,56.9808,56.9808,56.8903,56.9718,148973.0
2020-08-19 12:30:00,62.92,62.92,62.72,62.75,59834.0,56.9808,56.9808,56.7997,56.8269,59834.0
2020-08-19 13:00:00,62.75,62.77,62.65,62.66,50830.0,56.8269,56.845,56.7363,56.7454,50830.0
2020-08-19 13:30:00,62.66,62.79,62.66,62.71,177637.0,56.7454,56.8631,56.7454,56.7907,177637.0
2020-08-19 14:00:00,62.72,62.82,62.48,62.59,393067.0,56.7997,56.8903,56.5824,56.682,393067.0
2020-08-19 14:30:00,62.6,62.67,62.47,62.63,235829.0,56.691,56.7544,56.5733,56.7182,235829.0
2020-08-19 15:00:00,62.63,62.7,62.49,62.51,290663.0,56.7182,56.7816,56.5914,56.6095,290663.0
2020-08-19 15:30:00,62.51,62.56,62.29,62.46,548444.0,56.6095,56.6548,56.4103,56.5643,548444.0
2020-08-20 09:30:00,62.0,62.11,61.83,61.98,278655.0,56.1477,56.2473,55.9937,56.1296,278655.0
2020-08-20 10:00:00,61.99,62.21,61.86,62.17,267393.0,56.1386,56.3379,56.0209,56.3016,267393.0
2020-08-20 10:30:00,62.18,62.23,62.06,62.07,149929.0,56.3107,56.356,56.202,56.2111,149929.0
2020-08-20 11:00:00,62.07,62.14,62.0,62.13,104081.0,56.2111,56.2745,56.1477,56.2654,104081.0
2020-08-20 11:30:00,62.13,62.25,62.11,62.2,73447.0,56.2654,56.3741,56.2473,56.3288,73447.0
2020-08-20 12:00:00,62.2,62.24,62.06,62.06,72198.0,56.3288,56.365,56.202,56.202,72198.0
2020-08-20 12:30:00,62.06,62.09,61.96,62.06,55011.0,56.202,56.2292,56.1115,56.202,55011.0
2020-08-20 13:00:00,62.09,62.12,61.93,61.97,92786.0,56.2292,56.2564,56.0843,56.1205,92786.0
2020-08-20 13:30:00,61.97,62.08,61.97,62.02,62407.0,56.1205,56.2201,56.1205,56.1658,62407.0
2020-08-20 14:00:00,62.03,62.08,61.97,62.06,147554.0,56.1748,56.2201,56.1205,56.202,147554.0
2020-08-20 14:30:00,62.06,62.16,62.03,62.16,97796.0,56.202,56.2926,56.1748,56.2926,97796.0
2020-08-20 15:00:00,62.15,62.27,62.1,62.14,161631.0,56.2835,56.3922,56.2382,56.2745,161631.0
2020-08-20 15:30:00,62.13,62.29,62.08,62.22,508956.0,56.2654,56.4103,56.2201,56.3469,508956.0
2020-08-21 09:30:00,61.78,61.94,61.58,61.93,540098.0,55.9484,56.0933,55.7673,56.0843,540098.0
2020-08-21 10:00:00,61.93,62.0,61.56,61.64,295019.0,56.0843,56.1477,55.7492,55.8217,295019.0
2020-08-21 10:30:00,61.64,61.78,61.55,61.75,158583.0,55.8217,55.9484,55.7402,55.9213,158583.0
2020-08-21 11:00:00,61.76,61.81,61.65,61.68,89646.0,55.9303,55.9756,55.8307,55.8579,89646.0
2020-08-21 11:30:00,61.67,61.76,61.64,61.7,133836.0,55.8488,55.9303,55.8217,55.876,133836.0
2020-08-21 12:00:00,61.7,61.84,61.68,61.78,82509.0,55.876,56.0028,55.8579,55.9484,82509.0
2020-08-21 12:30:00,61.78,61.8,61.67,61.68,151817.0,55.9484,55.9666,55.8488,55.8579,151817.0
2020-08-21 13:00:00,61.68,61.75,61.65,61.72,123501.0,55.8579,55.9213,55.8307,55.8941,123501.0
2020-08-21 13:30:00,61.72,61.85,61.7,61.85,62474.0,55.8941,56.0118,55.876,56.0118,62474.0
2020-08-21 14:00:00,61.88,61.92,61.84,61.9,60555.0,56.039,56.0752,56.0028,56.0571,60555.0
2020-08-21 14:30:00,61.9,61.99,61.9,61.95,106398.0,56.0571,56.1386,56.0571,56.1024,106398.0
2020-08-21 15:00:00,61.95,62.0,61.89,61.92,140998.0,56.1024,56.1477,56.0481,56.0752,140998.0
2020-08-21 15:30:00,61.91,61.98,61.85,61.88,578478.0,56.0662,56.1296,56.0118,56.039,578478.0
2020-08-24 09:30:00,62.68,62.74,62.47,62.6,299438.0,56.7635,56.8178,56.5733,56.691,299438.0
2020-08-24 10:00:00,62.62,62.87,62.6,62.81,472820.0,56.7092,56.9356,56.691,56.8812,472820.0
2020-08-24 10:30:00,62.82,62.99,62.82,62.93,306527.0,56.8903,57.0442,56.8903,56.9899,306527.0
2020-08-24 11:00:00,62.93,62.94,62.82,62.83,120220.0,56.9899,56.999,56.8903,56.8993,120220.0
2020-08-24 11:30:00,62.82,62.93,62.77,62.77,188712.0,56.8903,56.9899,56.845,56.845,188712.0
2020-08-24 12:00:00,62.77,62.85,62.76,62.82,97741.0,56.845,56.9174,56.8359,56.8903,97741.0
2020-08-24 12:30:00,62.82,62.89,62.76,62.77,109844.0,56.8903,56.9537,56.8359,56.845,109844.0
2020-08-24 13:00:00,62.77,62.86,62.76,62.85,117782.0,56.845,56.9265,56.8359,56.9174,117782.0
2020-08-24 13:30:00,62.85,62.9,62.77,62.8,92813.0,56.9174,56.9627,56.845,56.8722,92813.0
2020-08-24 14:00:00,62.8,62.89,62.77,62.88,109147.0,56.8722,56.9537,56.845,56.9446,109147.0
2020-08-24 14:30:00,62.87,62.88,62.78,62.85,164674.0,56.9356,56.9446,56.8541,56.9174,164674.0
2020-08-24 15:00:00,62.84,62.92,62.82,62.89,230114.0,56.9084,56.9808,56.8903,56.9537,230114.0
2020-08-24 15:30:00,62.9,62.97,62.87,62.96,955218.0,56.9627,57.0261,56.9356,57.0171,955218.0
2020-08-25 09:30:00,63.2,63.36,62.91,63.36,394984.0,57.2344,57.3793,56.9718,57.3793,394984.0
2020-08-25 10:00:00,63.38,63.41,62.93,62.96,346177.0,57.3974,57.4246,56.9899,57.0171,346177.0
2020-08-25 10:30:00,62.95,62.95,62.71,62.75,274697.0,57.008,57.008,56.7907,56.8269,274697.0
2020-08-25 11:00:00,62.74,62.82,62.66,62.74,215576.0,56.8178,56.8903,56.7454,56.8178,215576.0
2020-08-25 11:30:00,62.74,62.77,62.62,62.65,135402.0,56.8178,56.845,56.7092,56.7363,135402.0
2020-08-25 12:00:00,62.65,62.66,62.48,62.49,114863.0,56.7363,56.7454,56.5824,56.5914,114863.0
2020-08-25 12:30:00,62.48,62.57,62.46,62.49,138958.0,56.5824,56.6639,56.5643,56.5914,138958.0
2020-08-25 13:00:00,62.5,62.6,62.47,62.59,60995.0,56.6005,56.691,56.5733,56.682,60995.0
2020-08-25 13:30:00,62.59,62.67,62.59,62.64,74937.0,56.682,56.7544,56.682,56.7273,74937.0
2020-08-25 14:00:00,62.64,62.68,62.53,62.6,284373.0,56.7273,56.7635,56.6277,56.691,284373.0
2020-08-25 14:30:00,62.6,62.74,62.59,62.72,75948.0,56.691,56.8178,56.682,56.7997,75948.0
2020-08-25 15:00:00,62.71,62.79,62.64,62.77,109964.0,56.7907,56.8631,56.7273,56.845,109964.0
2020-08-25 15:30:00,62.77,62.8,62.72,62.74,338735.0,56.845,56.8722,56.7997,56.8178,338735.0
2020-08-26 09:30:00,62.67,62.8,62.51,62.77,226058.0,56.7544,56.8722,56.6095,56.845,226058.0
2020-08-26 10:00:00,62.78,62.98,62.7,62.92,165176.0,56.8541,57.0352,56.7816,56.9808,165176.0
2020-08-26 10:30:00,62.92,63.0,62.88,62.9,168740.0,56.9808,57.0533,56.9446,56.9627,168740.0
2020-08-26 11:00:00,62.89,63.03,62.85,63.01,73918.0,56.9537,57.0805,56.9174,57.0623,73918.0
2020-08-26 11:30:00,63.01,63.01,62.89,62.92,105614.0,57.0623,57.0623,56.9537,56.9808,105614.0
2020-08-26 12:00:00,62.93,63.06,62.92,63.05,61239.0,56.9899,57.1076,56.9808,57.0986,61239.0
2020-08-26 12:30:00,63.04,63.18,63.0,63.14,60620.0,57.0895,57.2163,57.0533,57.1801,60620.0
2020-08-26 13:00:00,63.14,63.24,63.1,63.15,119553.0,57.1801,57.2706,57.1438,57.1891,119553.0
2020-08-26 13:30:00,63.14,63.27,63.13,63.25,57914.0,57.1801,57.2978,57.171,57.2797,57914.0
2020-08-26 14:00:00,63.26,63.46,63.25,63.43,106454.0,57.2887,57.4699,57.2797,57.4427,106454.0
2020-08-26 14:30:00,63.43,63.5,63.37,63.39,279191.0,57.4427,57.5061,57.3884,57.4065,279191.0
2020-08-26 15:00:00,63.39,63.48,63.37,63.43,192619.0,57.4065,57.488,57.3884,57.4427,192619.0
2020-08-26 15:30:00,63.44,63.44,63.29,63.34,477704.0,57.4518,57.4518,57.3159,57.3612,477704.0
2020-08-27 09:30:00,63.61,63.74,63.32,63.5,393016.0,57.6057,57.7234,57.3431,57.5061,393016.0
2020-08-27 10:00:00,63.51,63.56,63.03,63.29,236438.0,57.5151,57.5604,57.0805,57.3159,236438.0
2020-08-27 10:30:00,63.28,63.36,63.1,63.32,196648.0,57.3069,57.3793,57.1438,57.3431,196648.0
2020-08-27 11:00:00,63.31,63.34,63.08,63.13,282116.0,57.334,57.3612,57.1257,57.171,282116.0
2020-08-27 11:30:00,63.14,63.38,63.06,63.35,155095.0,57.1801,57.3974,57.1076,57.3702,155095.0
2020-08-27 12:00:00,63.35,63.35,63.16,63.17,135399.0,57.3702,57.3702,57.1982,57.2072,135399.0
2020-08-27 12:30:00,63.18,63.26,63.1,63.21,164871.0,57.2163,57.2887,57.1438,57.2435,164871.0
2020-08-27 13:00:00,63.19,63.45,63.12,63.4,144684.0,57.2254,57.4608,57.162,57.4155,144684.0
2020-08-27 13:30:00,63.41,63.47,63.32,63.47,111382.0,57.4246,57.4789,57.3431,57.4789,111382.0
2020-08-27 14:00:00,63.46,63.55,63.45,63.53,123579.0,57.4699,57.5514,57.4608,57.5333,123579.0
2020-08-27 14:30:00,63.53,63.6,63.49,63.54,115166.0,57.5333,57.5967,57.497,57.5423,115166.0
2020-08-27 15:00:00,63.54,63.6,63.48,63.5,178363.0,57.5423,57.5967,57.488,57.5061,178363.0
2020-08-27 15:30:00,63.51,63.55,63.19,63.22,1098913.0,57.5151,57.5514,57.2254,57.2525,1098913.0
2020-08-28 09:30:00,63.53,63.64,63.26,63.32,255479.0,57.5333,57.6329,57.2887,57.3431,255479.0
2020-08-28 10:00:00,63.34,63.46,63.24,63.4,205468.0,57.3612,57.4699,57.2706,57.4155,205468.0
2020-08-28 10:30:00,63.4,63.46,63.29,63.35,105519.0,57.4155,57.4699,57.3159,57.3702,105519.0
2020-08-28 11:00:00,63.36,63.54,63.34,63.5,113585.0,57.3793,57.5423,57.3612,57.5061,113585.0
2020-08-28 11:30:00,63.48,63.68,63.45,63.66,142109.0,57.488,57.6691,57.4608,57.651,142109.0
2020-08-28 12:00:00,63.67,63.75,63.62,63.73,64352.0,57.66,57.7325,57.6148,57.7144,64352.0
2020-08-28 12:30:00,63.74,63.83,63.7,63.81,59623.0,57.7234,57.8049,57.6872,57.7868,59623.0
2020-08-28 13:00:00,63.81,63.82,63.71,63.73,97037.0,57.7868,57.7959,57.6963,57.7144,97037.0
2020-08-28 13:30:00,63.72,63.76,63.69,63.75,86141.0,57.7053,57.7415,57.6782,57.7325,86141.0
2020-08-28 14:00:00,63.75,63.84,63.69,63.84,91385.0,57.7325,57.814,57.6782,57.814,91385.0
2020-08-28 14:30:00,63.84,63.94,63.82,63.93,92431.0,57.814,57.9046,57.7959,57.8955,92431.0
2020-08-28 15:00:00,63.94,64.02,63.88,63.97,222991.0,57.9046,57.977,57.8502,57.9317,222991.0
2020-08-28 15:30:00,63.97,64.03,63.9,63.97,606285.0,57.9317,57.9861,57.8683,57.9317,606285.0
2020-08-31 09:30:00,63.86,64.01,63.34,63.38,348216.0,57.8321,57.968,57.3612,57.3974,348216.0
2020-08-31 10:00:00,63.38,63.66,63.32,63.63,166361.0,57.3974,57.651,57.3431,57.6238,166361.0
2020-08-31 10:30:00,63.62,63.7,63.47,63.55,97203.0,57.6148,57.6872,57.4789,57.5514,97203.0
2020-08-31 11:00:00,63.55,63.61,63.28,63.3,127180.0,57.5514,57.6057,57.3069,57.325,127180.0
2020-08-31 11:30:00,63.3,63.54,63.28,63.52,83906.0,57.325,57.5423,57.3069,57.5242,83906.0
2020-08-31 12:00:00,63.52,63.57,63.44,63.48,78287.0,57.5242,57.5695,57.4518,57.488,78287.0
2020-08-31 12:30:00,63.47,63.49,63.36,63.43,81077.0,57.4789,57.497,57.3793,57.4427,81077.0
2020-08-31 13:00:00,63.43,63.43,63.34,63.39,70294.0,57.4427,57.4427,57.3612,57.4065,70294.0
2020-08-31 13:30:00,63.4,63.44,63.31,63.32,64395.0,57.4155,57.4518,57.334,57.3431,64395.0
2020-08-31 14:00:00,63.32,63.32,63.18,63.18,91587.0,57.3431,57.3431,57.2163,57.2163,91587.0
2020-08-31 14:30:00,63.18,63.31,63.16,63.3,108805.0,57.2163,57.334,57.1982,57.325,108805.0
2020-08-31 15:00:00,63.3,63.31,63.06,63.15,403044.0,57.325,57.334,57.1076,57.1891,403044.0
2020-08-31 15:30:00,63.15,63.27,63.01,63.01,887997.0,57.1891,57.2978,57.0623,57.0623,887997.0
2020-09-01 09:30:00,62.99,63.07,62.74,63.02,349156.0,57.0442,57.1167,56.8178,57.0714,349156.0
2020-09-01 10:00:00,63.03,63.4,62.99,63.36,345710.0,57.0805,57.4155,57.0442,57.3793,345710.0
2020-09-01 10:30:00,63.35,63.52,63.29,63.45,609623.0,57.3702,57.5242,57.3159,57.4608,609623.0
2020-09-01 11:00:00,63.46,63.61,63.42,63.52,343376.0,57.4699,57.6057,57.4336,57.5242,343376.0
2020-09-01 11:30:00,63.51,63.73,63.5,63.69,271231.0,57.5151,57.7144,57.5061,57.6782,271231.0
2020-09-01 12:00:00,63.69,63.85,63.68,63.85,97194.0,57.6782,57.8231,57.6691,57.8231,97194.0
2020-09-01 12:30:00,63.85,63.97,63.84,63.94,107916.0,57.8231,57.9317,57.814,57.9046,107916.0
2020-09-01 13:00:00,63.93,63.96,63.89,63.95,204561.0,57.8955,57.9227,57.8593,57.9136,204561.0
2020-09-01 13:30:00,63.95,64.13,63.94,64.12,189387.0,57.9136,58.0766,57.9046,58.0676,189387.0
2020-09-01 14:00:00,64.13,64.29,64.12,64.28,353845.0,58.0766,58.2215,58.0676,58.2125,353845.0
2020-09-01 14:30:00,64.28,64.36,64.26,64.3,185482.0,58.2125,58.2849,58.1944,58.2306,185482.0
2020-09-01 15:00:00,64.3,64.41,64.15,64.17,1340080.0,58.2306,58.3302,58.0947,58.1128,1340080.0
2020-09-01 15:30:00,64.18,64.78,64.17,64.77,2644339.0,58.1219,58.6653,58.1128,58.6562,2644339.0
2020-09-02 09:30:00,65.03,65.07,64.61,65.07,809927.0,58.8917,58.9279,58.5113,58.9279,809927.0
2020-09-02 10:00:00,65.08,65.11,64.84,64.96,714770.0,58.937,58.9641,58.7196,58.8283,714770.0
2020-09-02 10:30:00,64.96,65.13,64.96,65.11,359422.0,58.8283,58.9822,58.8283,58.9641,359422.0
2020-09-02 11:00:00,65.11,65.2,65.02,65.02,674666.0,58.9641,59.0456,58.8826,58.8826,674666.0
2020-09-02 11:30:00,65.01,65.5,64.99,65.47,472305.0,58.8736,59.3173,58.8554,59.2901,472305.0
2020-09-02 12:00:00,65.47,65.48,65.26,65.29,227809.0,59.2901,59.2992,59.1,59.1271,227809.0
2020-09-02 12:30:00,65.29,65.35,65.24,65.26,216045.0,59.1271,59.1815,59.0818,59.1,216045.0
2020-09-02 13:00:00,65.26,65.39,65.22,65.39,184537.0,59.1,59.2177,59.0637,59.2177,184537.0
2020-09-02 13:30:00,65.39,65.5,65.35,65.49,121213.0,59.2177,59.3173,59.1815,59.3083,121213.0
2020-09-02 14:00:00,65.49,65.67,65.38,65.65,176291.0,59.3083,59.4713,59.2086,59.4531,176291.0
2020-09-02 14:30:00,65.64,65.76,65.53,65.75,211704.0,59.4441,59.5528,59.3445,59.5437,211704.0
2020-09-02 15:00:00,65.75,65.85,65.64,65.8,365888.0,59.5437,59.6343,59.4441,59.589,365888.0
2020-09-02 15:30:00,65.8,66.33,65.79,66.24,4539941.0,59.589,60.069,59.5799,59.9875,4539941.0
2020-09-03 09:30:00,66.14,66.14,65.66,65.84,686236.0,59.8969,59.8969,59.4622,59.6252,686236.0
2020-09-03 10:00:00,65.83,65.9,65.27,65.37,578682.0,59.6162,59.6795,59.109,59.1996,578682.0
2020-09-03 10:30:00,65.38,65.43,65.08,65.12,762908.0,59.2086,59.2539,58.937,58.9732,762908.0
2020-09-03 11:00:00,65.1,65.13,63.92,64.24,808689.0,58.9551,58.9822,57.8864,58.1762,808689.0
2020-09-03 11:30:00,64.24,64.73,64.16,64.51,552743.0,58.1762,58.62,58.1038,58.4208,552743.0
2020-09-03 12:00:00,64.5,64.75,64.37,64.55,455255.0,58.4117,58.6381,58.294,58.457,455255.0
2020-09-03 12:30:00,64.56,64.62,64.13,64.13,485684.0,58.466,58.5204,58.0766,58.0766,485684.0
2020-09-03 13:00:00,64.15,64.34,63.95,64.31,497743.0,58.0947,58.2668,57.9136,58.2396,497743.0
2020-09-03 13:30:00,64.3,64.3,63.92,64.11,441643.0,58.2306,58.2306,57.8864,58.0585,441643.0
2020-09-03 14:00:00,64.1,64.27,64.03,64.22,336848.0,58.0495,58.2034,57.9861,58.1581,336848.0
2020-09-03 14:30:00,64.21,64.36,63.76,63.79,547630.0,58.1491,58.2849,57.7415,57.7687,547630.0
2020-09-03 15:00:00,63.8,64.05,63.72,63.93,2157779.0,57.7778,58.0042,57.7053,57.8955,2157779.0
2020-09-03 15:30:00,63.93,64.47,63.9,64.43,3254045.0,57.8955,58.3845,57.8683,58.3483,3254045.0
2020-09-04 09:30:00,64.78,65.12,64.53,64.59,1237235.0,58.6653,58.9732,58.4389,58.4932,1237235.0
2020-09-04 10:00:00,64.58,64.89,64.2,64.23,705587.0,58.4841,58.7649,58.14,58.1672,705587.0
2020-09-04 10:30:00,64.23,64.41,63.73,63.97,860167.0,58.1672,58.3302,57.7144,57.9317,860167.0
2020-09-04 11:00:00,63.96,64.02,63.47,63.67,485226.0,57.9227,57.977,57.4789,57.66,485226.0
2020-09-04 11:30:00,63.68,63.84,63.51,63.75,738639.0,57.6691,57.814,57.5151,57.7325,738639.0
2020-09-04 12:00:00,63.75,64.16,63.73,64.15,370053.0,57.7325,58.1038,57.7144,58.0947,370053.0
2020-09-04 12:30:00,64.15,64.4,64.13,64.35,389796.0,58.0947,58.3211,58.0766,58.2759,389796.0
2020-09-04 13:00:00,64.33,64.33,64.13,64.23,254498.0,58.2577,58.2577,58.0766,58.1672,254498.0
2020-09-04 13:30:00,64.21,64.25,64.03,64.22,423577.0,58.1491,58.1853,57.9861,58.1581,423577.0
2020-09-04 14:00:00,64.19,64.42,64.17,64.41,284094.0,58.131,58.3393,58.1128,58.3302,284094.0
2020-09-04 14:30:00,64.41,64.81,64.36,64.8,506185.0,58.3302,58.6924,58.2849,58.6834,506185.0
2020-09-04 15:00:00,64.81,64.85,64.52,64.76,781963.0,58.6924,58.7287,58.4298,58.6472,781963.0
2020-09-04 15:30:00,64.76,64.79,64.34,64.51,4040604.0,58.6472,58.6743,58.2668,58.4208,4040604.0
2020-09-08 09:30:00,63.8,63.83,62.75,63.24,1138149.0,57.7778,57.8049,56.8269,57.2706,1138149.0
2020-09-08 10:00:00,63.24,63.44,62.88,63.42,753976.0,57.2706,57.4518,56.9446,57.4336,753976.0
2020-09-08 10:30:00,63.42,63.69,63.19,63.35,609904.0,57.4336,57.6782,57.2254,57.3702,609904.0
2020-09-08 11:00:00,63.35,63.58,63.25,63.41,374387.0,57.3702,57.5785,57.2797,57.4246,374387.0
2020-09-08 11:30:00,63.39,63.45,63.14,63.31,399248.0,57.4065,57.4608,57.1801,57.334,399248.0
2020-09-08 12:00:00,63.31,63.67,63.3,63.62,293691.0,57.334,57.66,57.325,57.6148,293691.0
2020-09-08 12:30:00,63.62,63.65,63.47,63.61,205560.0,57.6148,57.6419,57.4789,57.6057,205560.0
2020-09-08 13:00:00,63.61,63.76,63.54,63.71,183693.0,57.6057,57.7415,57.5423,57.6963,183693.0
2020-09-08 13:30:00,63.7,63.84,63.63,63.79,330205.0,57.6872,57.814,57.6238,57.7687,330205.0
2020-09-08 14:00:00,63.8,63.85,63.52,63.54,186162.0,57.7778,57.8231,57.5242,57.5423,186162.0
2020-09-08 14:30:00,63.54,63.54,63.2,63.43,402325.0,57.5423,57.5423,57.2344,57.4427,402325.0
2020-09-08 15:00:00,63.41,63.42,63.14,63.41,530360.0,57.4246,57.4336,57.1801,57.4246,530360.0
2020-09-08 15:30:00,63.41,63.56,63.18,63.21,1529809.0,57.4246,57.5604,57.2163,57.2435,1529809.0
2020-09-09 09:30:00,64.01,64.7,63.97,64.66,793745.0,57.968,58.5928,57.9317,58.5566,793745.0
2020-09-09 10:00:00,64.67,65.02,64.58,64.82,706810.0,58.5657,58.8826,58.4841,58.7015,706810.0
2020-09-09 10:30:00,64.82,64.89,64.53,64.6,534728.0,58.7015,58.7649,58.4389,58.5023,534728.0
2020-09-09 11:00:00,64.63,64.86,64.6,64.66,270042.0,58.5294,58.7377,58.5023,58.5566,270042.0
2020-09-09 11:30:00,64.66,64.74,64.63,64.65,195290.0,58.5566,58.629,58.5294,58.5475,195290.0
2020-09-09 12:00:00,64.66,64.86,64.64,64.77,129471.0,58.5566,58.7377,58.5385,58.6562,129471.0
2020-09-09 12:30:00,64.77,64.93,64.77,64.85,161426.0,58.6562,58.8011,58.6562,58.7287,161426.0
2020-09-09 13:00:00,64.87,65.11,64.84,65.02,255922.0,58.7468,58.9641,58.7196,58.8826,255922.0
2020-09-09 13:30:00,65.02,65.13,64.93,64.98,268286.0,58.8826,58.9822,58.8011,58.8464,268286.0
2020-09-09 14:00:00,65.01,65.06,64.9,64.94,213679.0,58.8736,58.9188,58.7739,58.8102,213679.0
2020-09-09 14:30:00,64.96,65.2,64.96,65.15,462302.0,58.8283,59.0456,58.8283,59.0003,462302.0
2020-09-09 15:00:00,65.16,65.29,65.15,65.2,530774.0,59.0094,59.1271,59.0003,59.0456,530774.0
2020-09-09 15:30:00,65.19,65.25,64.82,64.84,1370510.0,59.0366,59.0909,58.7015,58.7196,1370510.0
2020-09-10 09:30:00,65.18,65.42,64.94,65.27,438215.0,59.0275,59.2449,58.8102,59.109,438215.0
2020-09-10 10:00:00,65.26,65.38,64.99,64.99,378416.0,59.1,59.2086,58.8554,58.8554,378416.0
2020-09-10 10:30:00,65.01,65.21,64.7,64.75,526263.0,58.8736,59.0547,58.5928,58.6381,526263.0
2020-09-10 11:00:00,64.75,65.07,64.63,65.03,379071.0,58.6381,58.9279,58.5294,58.8917,379071.0
2020-09-10 11:30:00,65.03,65.08,64.86,64.87,294887.0,58.8917,58.937,58.7377,58.7468,294887.0
2020-09-10 12:00:00,64.87,64.98,64.75,64.84,265344.0,58.7468,58.8464,58.6381,58.7196,265344.0
2020-09-10 12:30:00,64.83,64.87,64.54,64.78,392324.0,58.7105,58.7468,58.4479,58.6653,392324.0
2020-09-10 13:00:00,64.78,65.1,64.75,64.89,556046.0,58.6653,58.9551,58.6381,58.7649,556046.0
2020-09-10 13:30:00,64.89,65.02,64.75,64.78,215848.0,58.7649,58.8826,58.6381,58.6653,215848.0
2020-09-10 14:00:00,64.77,64.94,64.29,64.31,473883.0,58.6562,58.8102,58.2215,58.2396,473883.0
2020-09-10 14:30:00,64.3,64.64,64.27,64.6,626204.0,58.2306,58.5385,58.2034,58.5023,626204.0
2020-09-10 15:00:00,64.61,64.63,64.13,64.31,607603.0,58.5113,58.5294,58.0766,58.2396,607603.0
2020-09-10 15:30:00,64.28,64.57,64.21,64.25,1330629.0,58.2125,58.4751,58.1491,58.1853,1330629.0
2020-09-11 09:30:00,64.76,64.92,64.46,64.72,721462.0,58.6472,58.7921,58.3755,58.6109,721462.0
2020-09-11 10:00:00,64.71,65.03,64.68,64.97,643153.0,58.6019,58.8917,58.5747,58.8373,643153.0
2020-09-11 10:30:00,64.97,65.16,64.84,65.08,416278.0,58.8373,59.0094,58.7196,58.937,416278.0
2020-09-11 11:00:00,65.08,65.39,65.07,65.28,427012.0,58.937,59.2177,58.9279,59.1181,427012.0
2020-09-11 11:30:00,65.28,65.28,65.06,65.19,373759.0,59.1181,59.1181,58.9188,59.0366,373759.0
2020-09-11 12:00:00,65.18,65.39,65.12,65.31,323343.0,59.0275,59.2177,58.9732,59.1452,323343.0
2020-09-11 12:30:00,65.31,65.31,64.98,65.0,481140.0,59.1452,59.1452,58.8464,58.8645,481140.0
2020-09-11 13:00:00,65.01,65.06,64.76,64.76,466208.0,58.8736,58.9188,58.6472,58.6472,466208.0
2020-09-11 13:30:00,64.75,64.88,64.65,64.69,486331.0,58.6381,58.7558,58.5475,58.5838,486331.0
2020-09-11 14:00:00,64.71,64.98,64.62,64.91,286209.0,58.6019,58.8464,58.5204,58.783,286209.0
2020-09-11 14:30:00,64.91,65.23,64.91,65.14,577236.0,58.783,59.0728,58.783,58.9913,577236.0
2020-09-11 15:00:00,65.15,65.34,64.97,65.31,599532.0,59.0003,59.1724,58.8373,59.1452,599532.0
2020-09-11 15:30:00,65.31,65.36,65.05,65.09,1986549.0,59.1452,59.1905,58.9098,58.946,1986549.0
2020-09-14 09:30:00,65.61,65.9,65.35,65.89,352538.0,59.4169,59.6795,59.1815,59.6705,352538.0
2020-09-14 10:00:00,65.9,66.2,65.9,66.07,607521.0,59.6795,59.9512,59.6795,59.8335,607521.0
2020-09-14 10:30:00,66.05,66.06,65.76,65.76,252521.0,59.8154,59.8244,59.5528,59.5528,252521.0
2020-09-14 11:00:00,65.76,65.92,65.72,65.89,276116.0,59.5528,59.6977,59.5165,59.6705,276116.0
2020-09-14 11:30:00,65.9,66.0,65.9,65.93,216615.0,59.6795,59.7701,59.6795,59.7067,216615.0
2020-09-14 12:00:00,65.93,66.01,65.83,66.01,116436.0,59.7067,59.7792,59.6162,59.7792,116436.0
2020-09-14 12:30:00,66.0,66.07,65.94,66.04,580448.0,59.7701,59.8335,59.7158,59.8063,580448.0
2020-09-14 13:00:00,66.04,66.12,65.92,66.05,218701.0,59.8063,59.8788,59.6977,59.8154,218701.0
2020-09-14 13:30:00,66.06,66.07,65.96,65.99,490666.0,59.8244,59.8335,59.7339,59.7611,490666.0
2020-09-14 14:00:00,65.99,66.09,65.97,66.05,235896.0,59.7611,59.8516,59.7429,59.8154,235896.0
2020-09-14 14:30:00,66.05,66.12,65.89,65.96,357644.0,59.8154,59.8788,59.6705,59.7339,357644.0
2020-09-14 15:00:00,65.95,66.02,65.79,65.92,483807.0,59.7248,59.7882,59.5799,59.6977,483807.0
2020-09-14 15:30:00,65.93,66.2,65.88,65.98,1050030.0,59.7067,59.9512,59.6614,59.752,1050030.0
2020-09-15 09:30:00,66.34,66.77,66.32,66.36,503931.0,60.078,60.4674,60.0599,60.0961,503931.0
2020-09-15 10:00:00,66.38,66.6,66.36,66.5,306146.0,60.1142,60.3135,60.0961,60.2229,306146.0
2020-09-15 10:30:00,66.5,66.6,66.35,66.56,388175.0,60.2229,60.3135,60.0871,60.2773,388175.0
2020-09-15 11:00:00,66.56,66.63,66.5,66.62,410256.0,60.2773,60.3406,60.2229,60.3316,410256.0
2020-09-15 11:30:00,66.62,66.65,66.51,66.56,157906.0,60.3316,60.3588,60.232,60.2773,157906.0
2020-09-15 12:00:00,66.56,66.62,66.48,66.54,115092.0,60.2773,60.3316,60.2048,60.2591,115092.0
2020-09-15 12:30:00,66.53,66.58,66.46,66.5,87951.0,60.2501,60.2954,60.1867,60.2229,87951.0
2020-09-15 13:00:00,66.5,66.55,66.46,66.51,130576.0,60.2229,60.2682,60.1867,60.232,130576.0
2020-09-15 13:30:00,66.51,66.59,66.47,66.53,106871.0,60.232,60.3044,60.1957,60.2501,106871.0
2020-09-15 14:00:00,66.53,66.63,66.49,66.61,129223.0,60.2501,60.3406,60.2139,60.3225,129223.0
2020-09-15 14:30:00,66.61,66.72,66.57,66.71,247272.0,60.3225,60.4221,60.2863,60.4131,247272.0
2020-09-15 15:00:00,66.71,66.71,66.49,66.5,454662.0,60.4131,60.4131,60.2139,60.2229,454662.0
2020-09-15 15:30:00,66.51,66.51,66.3,66.32,768387.0,60.232,60.232,60.0418,60.0599,768387.0
2020-09-16 09:30:00,66.48,66.54,66.19,66.47,445607.0,60.2048,60.2591,59.9422,60.1957,445607.0
2020-09-16 10:00:00,66.49,66.64,66.49,66.6,464638.0,60.2139,60.3497,60.2139,60.3135,464638.0
2020-09-16 10:30:00,66.6,66.77,66.56,66.73,369687.0,60.3135,60.4674,60.2773,60.4312,369687.0
2020-09-16 11:00:00,66.72,66.9,66.72,66.83,155485.0,60.4221,60.5852,60.4221,60.5218,155485.0
2020-09-16 11:30:00,66.84,66.84,66.76,66.76,110660.0,60.5308,60.5308,60.4584,60.4584,110660.0
2020-09-16 12:00:00,66.76,66.81,66.71,66.77,73642.0,60.4584,60.5037,60.4131,60.4674,73642.0
2020-09-16 12:30:00,66.78,66.89,66.74,66.86,134122.0,60.4765,60.5761,60.4403,60.5489,134122.0
2020-09-16 13:00:00,66.86,66.92,66.78,66.79,161851.0,60.5489,60.6033,60.4765,60.4855,161851.0
2020-09-16 13:30:00,66.79,66.8,66.66,66.73,138937.0,60.4855,60.4946,60.3678,60.4312,138937.0
2020-09-16 14:00:00,66.72,67.0,66.71,67.0,152628.0,60.4221,60.6757,60.4131,60.6757,152628.0
2020-09-16 14:30:00,67.0,67.14,66.78,66.91,275399.0,60.6757,60.8025,60.4765,60.5942,275399.0
2020-09-16 15:00:00,66.92,66.99,66.51,66.56,522893.0,60.6033,60.6667,60.232,60.2773,522893.0
2020-09-16 15:30:00,66.56,66.71,66.35,66.4,1778075.0,60.2773,60.4131,60.0871,60.1324,1778075.0
2020-09-17 09:30:00,65.68,65.77,65.33,65.71,586560.0,59.4803,59.5618,59.1634,59.5075,586560.0
2020-09-17 10:00:00,65.72,66.2,65.65,66.13,493677.0,59.5165,59.9512,59.4531,59.8878,493677.0
2020-09-17 10:30:00,66.12,66.51,66.11,66.42,669630.0,59.8788,60.232,59.8697,60.1505,669630.0
2020-09-17 11:00:00,66.42,66.7,66.42,66.62,295230.0,60.1505,60.404,60.1505,60.3316,295230.0
2020-09-17 11:30:00,66.62,66.7,66.56,66.64,247939.0,60.3316,60.404,60.2773,60.3497,247939.0
2020-09-17 12:00:00,66.64,66.71,66.19,66.33,409261.0,60.3497,60.4131,59.9422,60.069,409261.0
2020-09-17 12:30:00,66.33,66.57,66.3,66.57,297187.0,60.069,60.2863,60.0418,60.2863,297187.0
2020-09-17 13:00:00,66.57,66.61,66.44,66.47,306206.0,60.2863,60.3225,60.1686,60.1957,306206.0
2020-09-17 13:30:00,66.47,66.59,66.43,66.53,183197.0,60.1957,60.3044,60.1595,60.2501,183197.0
2020-09-17 14:00:00,66.54,66.81,66.51,66.65,249023.0,60.2591,60.5037,60.232,60.3588,249023.0
2020-09-17 14:30:00,66.63,66.68,66.44,66.61,393628.0,60.3406,60.3859,60.1686,60.3225,393628.0
2020-09-17 15:00:00,66.61,66.88,66.39,66.85,1068417.0,60.3225,60.567,60.1233,60.5399,1068417.0
2020-09-17 15:30:00,66.84,67.01,66.7,66.88,5247298.0,60.5308,60.6848,60.404,60.567,5247298.0
2020-09-18 09:30:00,67.08,67.08,66.44,66.55,853528.0,60.7482,60.7482,60.1686,60.2682,853528.0
2020-09-18 10:00:00,66.58,66.85,66.57,66.8,511396.0,60.2954,60.5399,60.2863,60.4946,511396.0
2020-09-18 10:30:00,66.8,66.82,66.52,66.55,569886.0,60.4946,60.5127,60.241,60.2682,569886.0
2020-09-18 11:00:00,66.56,66.69,66.45,66.51,536468.0,60.2773,60.395,60.1776,60.232,536468.0
2020-09-18 11:30:00,66.52,66.64,66.4,66.55,411863.0,60.241,60.3497,60.1324,60.2682,411863.0
2020-09-18 12:00:00,66.54,66.58,66.29,66.39,414882.0,60.2591,60.2954,60.0327,60.1233,414882.0
2020-09-18 12:30:00,66.39,66.4,66.13,66.17,448570.0,60.1233,60.1324,59.8878,59.9241,448570.0
2020-09-18 13:00:00,66.18,66.22,65.85,65.85,534882.0,59.9331,59.9693,59.6343,59.6343,534882.0
2020-09-18 13:30:00,65.85,65.9,65.65,65.9,440930.0,59.6343,59.6795,59.4531,59.6795,440930.0
2020-09-18 14:00:00,65.9,65.94,65.74,65.86,415606.0,59.6795,59.7158,59.5347,59.6433,415606.0
2020-09-18 14:30:00,65.86,65.93,65.75,65.87,446719.0,59.6433,59.7067,59.5437,59.6524,446719.0
2020-09-18 15:00:00,65.87,65.99,65.79,65.98,556083.0,59.6524,59.7611,59.5799,59.752,556083.0
2020-09-18 15:30:00,65.98,66.05,65.67,65.74,2440880.0,59.752,59.8154,59.4713,59.5347,2440880.0
2020-09-21 09:30:00,64.11,64.15,63.45,63.64,1161668.0,58.341,58.3774,57.7404,57.9133,1161668.0
2020-09-21 10:00:00,63.64,63.65,62.9,63.02,659739.0,57.9133,57.9224,57.2399,57.3491,659739.0
2020-09-21 10:30:00,63.02,63.08,62.61,63.0,572672.0,57.3491,57.4037,56.976,57.3309,572672.0
2020-09-21 11:00:00,62.99,63.24,62.79,62.85,271935.0,57.3218,57.5493,57.1398,57.1944,271935.0
2020-09-21 11:30:00,62.85,63.03,62.72,62.97,348704.0,57.1944,57.3582,57.0761,57.3036,348704.0
2020-09-21 12:00:00,62.98,63.16,62.95,63.03,253397.0,57.3127,57.4765,57.2854,57.3582,253397.0
2020-09-21 12:30:00,63.03,63.08,62.6,62.72,454719.0,57.3582,57.4037,56.9669,57.0761,454719.0
2020-09-21 13:00:00,62.72,62.76,62.6,62.73,422182.0,57.0761,57.1125,56.9669,57.0852,422182.0
2020-09-21 13:30:00,62.73,62.81,62.57,62.64,301712.0,57.0852,57.158,56.9396,57.0033,301712.0
2020-09-21 14:00:00,62.63,62.84,62.55,62.78,420544.0,56.9942,57.1853,56.9214,57.1307,420544.0
2020-09-21 14:30:00,62.77,62.78,62.48,62.72,430161.0,57.1216,57.1307,56.8577,57.0761,430161.0
2020-09-21 15:00:00,62.72,63.1,62.69,63.02,564715.0,57.0761,57.4219,57.0488,57.3491,564715.0
2020-09-21 15:30:00,63.02,63.23,62.9,63.22,1213409.0,57.3491,57.5402,57.2399,57.5311,1213409.0
2020-09-22 09:30:00,63.26,63.49,62.98,63.01,632413.0,57.5675,57.7768,57.3127,57.34,632413.0
2020-09-22 10:00:00,63.01,63.36,63.0,63.36,295189.0,57.34,57.6585,57.3309,57.6585,295189.0
2020-09-22 10:30:00,63.36,63.43,62.89,62.9,442823.0,57.6585,57.7222,57.2308,57.2399,442823.0
2020-09-22 11:00:00,62.9,63.13,62.81,62.99,360585.0,57.2399,57.4492,57.158,57.3218,360585.0
2020-09-22 11:30:00,63.0,63.14,62.82,63.11,183689.0,57.3309,57.4583,57.1671,57.431,183689.0
2020-09-22 12:00:00,63.1,63.18,63.04,63.08,135296.0,57.4219,57.4947,57.3673,57.4037,135296.0
2020-09-22 12:30:00,63.09,63.11,62.83,62.91,223845.0,57.4128,57.431,57.1762,57.249,223845.0
2020-09-22 13:00:00,62.91,63.1,62.86,63.08,198189.0,57.249,57.4219,57.2035,57.4037,198189.0
2020-09-22 13:30:00,63.07,63.23,63.06,63.21,144157.0,57.3946,57.5402,57.3855,57.522,144157.0
2020-09-22 14:00:00,63.21,63.3,63.15,63.25,200729.0,57.522,57.6039,57.4674,57.5584,200729.0
2020-09-22 14:30:00,63.26,63.31,63.15,63.19,210654.0,57.5675,57.613,57.4674,57.5038,210654.0
2020-09-22 15:00:00,63.19,63.45,63.02,63.41,1549503.0,57.5038,57.7404,57.3491,57.704,1549503.0
2020-09-22 15:30:00,63.4,63.48,63.25,63.34,713999.0,57.6949,57.7677,57.5584,57.6403,713999.0
2020-09-23 09:30:00,63.21,63.27,62.92,62.94,631451.0,57.522,57.5766,57.2581,57.2763,631451.0
2020-09-23 10:00:00,62.94,63.04,62.84,62.97,375696.0,57.2763,57.3673,57.1853,57.3036,375696.0
2020-09-23 10:30:00,62.97,63.02,62.73,62.86,368486.0,57.3036,57.3491,57.0852,57.2035,368486.0
2020-09-23 11:00:00,62.85,63.04,62.78,62.84,339583.0,57.1944,57.3673,57.1307,57.1853,339583.0
2020-09-23 11:30:00,62.83,62.86,62.44,62.5,390990.0,57.1762,57.2035,56.8213,56.8759,390990.0
2020-09-23 12:00:00,62.49,62.69,62.44,62.68,362102.0,56.8668,57.0488,56.8213,57.0397,362102.0
2020-09-23 12:30:00,62.67,62.8,62.61,62.79,133534.0,57.0306,57.1489,56.976,57.1398,133534.0
2020-09-23 13:00:00,62.8,62.81,62.68,62.75,169471.0,57.1489,57.158,57.0397,57.1034,169471.0
2020-09-23 13:30:00,62.75,62.79,62.54,62.55,387586.0,57.1034,57.1398,56.9123,56.9214,387586.0
2020-09-23 14:00:00,62.55,62.55,62.0,62.04,476355.0,56.9214,56.9214,56.4209,56.4573,476355.0
2020-09-23 14:30:00,62.03,62.07,61.74,61.76,324342.0,56.4482,56.4846,56.1843,56.2025,324342.0
2020-09-23 15:00:00,61.78,61.84,61.49,61.63,829388.0,56.2207,56.2753,55.9568,56.0842,829388.0
2020-09-23 15:30:00,61.62,61.68,61.42,61.47,1205205.0,56.0751,56.1297,55.8931,55.9386,1205205.0
2020-09-24 09:30:00,61.44,61.45,60.93,61.31,1194665.0,55.9113,55.9204,55.4472,55.793,1194665.0
2020-09-24 10:00:00,61.3,61.89,61.3,61.55,1024754.0,55.7839,56.3208,55.7839,56.0114,1024754.0
2020-09-24 10:30:00,61.55,61.58,61.31,61.52,725645.0,56.0114,56.0387,55.793,55.9841,725645.0
2020-09-24 11:00:00,61.52,61.56,61.27,61.45,584355.0,55.9841,56.0205,55.7566,55.9204,584355.0
2020-09-24 11:30:00,61.45,61.83,61.43,61.81,462293.0,55.9204,56.2662,55.9022,56.248,462293.0
2020-09-24 12:00:00,61.81,62.01,61.81,61.9,517406.0,56.248,56.43,56.248,56.3299,517406.0
2020-09-24 12:30:00,61.89,61.99,61.68,61.97,400123.0,56.3208,56.4118,56.1297,56.3936,400123.0
2020-09-24 13:00:00,61.96,62.45,61.95,62.42,405483.0,56.3845,56.8304,56.3754,56.8031,405483.0
2020-09-24 13:30:00,62.43,62.54,62.34,62.35,534628.0,56.8122,56.9123,56.7303,56.7394,534628.0
2020-09-24 14:00:00,62.37,62.44,62.05,62.1,645649.0,56.7576,56.8213,56.4664,56.5119,645649.0
2020-09-24 14:30:00,62.1,62.27,61.76,61.78,599970.0,56.5119,56.6666,56.2025,56.2207,599970.0
2020-09-24 15:00:00,61.78,61.87,61.51,61.6,989435.0,56.2207,56.3026,55.975,56.0569,989435.0
2020-09-24 15:30:00,61.6,61.93,61.52,61.92,2184578.0,56.0569,56.3572,55.9841,56.3481,2184578.0
2020-09-25 09:30:00,61.36,61.73,61.11,61.67,539486.0,55.8385,56.1752,55.611,56.1206,539486.0
2020-09-25 10:00:00,61.68,61.78,61.21,61.74,530839.0,56.1297,56.2207,55.702,56.1843,530839.0
2020-09-25 10:30:00,61.74,61.94,61.57,61.83,378297.0,56.1843,56.3663,56.0296,56.2662,378297.0
2020-09-25 11:00:00,61.86,61.94,61.68,61.94,277810.0,56.2935,56.3663,56.1297,56.3663,277810.0
2020-09-25 11:30:00,61.96,62.06,61.78,61.83,412586.0,56.3845,56.4755,56.2207,56.2662,412586.0
2020-09-25 12:00:00,61.83,62.11,61.82,62.01,121046.0,56.2662,56.521,56.2571,56.43,121046.0
2020-09-25 12:30:00,62.01,62.2,61.97,62.17,131935.0,56.43,56.6029,56.3936,56.5756,131935.0
2020-09-25 13:00:00,62.17,62.31,62.12,62.27,219152.0,56.5756,56.703,56.5301,56.6666,219152.0
2020-09-25 13:30:00,62.27,62.45,62.26,62.37,272396.0,56.6666,56.8304,56.6575,56.7576,272396.0
2020-09-25 14:00:00,62.37,62.46,62.32,62.4,103323.0,56.7576,56.8395,56.7121,56.7849,103323.0
2020-09-25 14:30:00,62.4,62.4,62.27,62.38,157316.0,56.7849,56.7849,56.6666,56.7667,157316.0
2020-09-25 15:00:00,62.38,62.66,62.37,62.57,276352.0,56.7667,57.0215,56.7576,56.9396,276352.0
2020-09-25 15:30:00,62.56,62.57,62.31,62.44,523039.0,56.9305,56.9396,56.703,56.8213,523039.0
2020-09-28 09:30:00,63.35,63.63,63.09,63.29,475889.0,57.6494,57.9042,57.4128,57.5948,475889.0
2020-09-28 10:00:00,63.29,63.75,63.21,63.61,321894.0,57.5948,58.0134,57.522,57.886,321894.0
2020-09-28 10:30:00,63.61,63.71,63.47,63.55,257088.0,57.886,57.977,57.7586,57.8314,257088.0
2020-09-28 11:00:00,63.55,63.67,63.51,63.59,302846.0,57.8314,57.9406,57.795,57.8678,302846.0
2020-09-28 11:30:00,63.59,63.78,63.57,63.76,155652.0,57.8678,58.0407,57.8496,58.0225,155652.0
2020-09-28 12:00:00,63.75,63.9,63.72,63.8,163830.0,58.0134,58.1499,57.9861,58.0589,163830.0
2020-09-28 12:30:00,63.81,63.99,63.77,63.96,114624.0,58.068,58.2318,58.0316,58.2045,114624.0
2020-09-28 13:00:00,63.96,63.97,63.69,63.69,123931.0,58.2045,58.2136,57.9588,57.9588,123931.0
2020-09-28 13:30:00,63.69,63.77,63.56,63.59,147746.0,57.9588,58.0316,57.8405,57.8678,147746.0
2020-09-28 14:00:00,63.6,63.71,63.54,63.71,144696.0,57.8769,57.977,57.8223,57.977,144696.0
2020-09-28 14:30:00,63.71,63.85,63.7,63.74,211558.0,57.977,58.1044,57.9679,58.0043,211558.0
2020-09-28 15:00:00,63.73,63.74,63.55,63.61,215221.0,57.9952,58.0043,57.8314,57.886,215221.0
2020-09-28 15:30:00,63.62,63.62,63.36,63.47,695107.0,57.8951,57.8951,57.6585,57.7586,695107.0
2020-09-29 09:30:00,63.51,63.71,63.38,63.52,361702.0,57.795,57.977,57.6767,57.8041,361702.0
2020-09-29 10:00:00,63.51,63.68,63.42,63.63,237487.0,57.795,57.9497,57.7131,57.9042,237487.0
2020-09-29 10:30:00,63.63,63.66,63.15,63.16,272772.0,57.9042,57.9315,57.4674,57.4765,272772.0
2020-09-29 11:00:00,63.17,63.26,63.05,63.24,217339.0,57.4856,57.5675,57.3764,57.5493,217339.0
2020-09-29 11:30:00,63.22,63.31,62.95,62.96,135056.0,57.5311,57.613,57.2854,57.2945,135056.0
2020-09-29 12:00:00,62.96,63.02,62.83,63.01,174009.0,57.2945,57.3491,57.1762,57.34,174009.0
2020-09-29 12:30:00,63.0,63.09,62.94,63.07,217472.0,57.3309,57.4128,57.2763,57.3946,217472.0
2020-09-29 13:00:00,63.07,63.22,62.99,63.22,217566.0,57.3946,57.5311,57.3218,57.5311,217566.0
2020-09-29 13:30:00,63.22,63.37,63.16,63.34,152103.0,57.5311,57.6676,57.4765,57.6403,152103.0
2020-09-29 14:00:00,63.34,63.43,63.26,63.41,83373.0,57.6403,57.7222,57.5675,57.704,83373.0
2020-09-29 14:30:00,63.4,63.44,63.26,63.32,186985.0,57.6949,57.7313,57.5675,57.6221,186985.0
2020-09-29 15:00:00,63.32,63.43,63.27,63.33,191008.0,57.6221,57.7222,57.5766,57.6312,191008.0
2020-09-29 15:30:00,63.32,63.34,62.96,63.01,1681203.0,57.6221,57.6403,57.2945,57.34,1681203.0
2020-09-30 09:30:00,63.28,63.71,63.23,63.56,473454.0,57.5857,57.977,57.5402,57.8405,473454.0
2020-09-30 10:00:00,63.57,63.84,63.54,63.74,337830.0,57.8496,58.0953,57.8223,58.0043,337830.0
2020-09-30 10:30:00,63.75,64.01,63.72,63.83,405895.0,58.0134,58.25,57.9861,58.0862,405895.0
2020-09-30 11:00:00,63.83,63.94,63.75,63.8,295061.0,58.0862,58.1863,58.0134,58.0589,295061.0
2020-09-30 11:30:00,63.8,63.83,63.61,63.68,195129.0,58.0589,58.0862,57.886,57.9497,195129.0
2020-09-30 12:00:00,63.68,64.03,63.68,64.0,145517.0,57.9497,58.2682,57.9497,58.2409,145517.0
2020-09-30 12:30:00,64.0,64.13,63.96,64.09,163857.0,58.2409,58.3592,58.2045,58.3228,163857.0
2020-09-30 13:00:00,64.08,64.08,63.89,63.91,118482.0,58.3137,58.3137,58.1408,58.159,118482.0
2020-09-30 13:30:00,63.91,64.15,63.91,64.0,253416.0,58.159,58.3774,58.159,58.2409,253416.0
2020-09-30 14:00:00,64.0,64.16,63.61,63.76,397235.0,58.2409,58.3865,57.886,58.0225,397235.0
2020-09-30 14:30:00,63.75,63.76,63.34,63.69,621505.0,58.0134,58.0225,57.6403,57.9588,621505.0
2020-09-30 15:00:00,63.69,63.73,63.14,63.41,589819.0,57.9588,57.9952,57.4583,57.704,589819.0
2020-09-30 15:30:00,63.41,63.82,63.31,63.62,1251846.0,57.704,58.0771,57.613,57.8951,1251846.0
2020-10-01 09:30:00,63.78,64.24,63.63,63.64,729718.0,58.0407,58.4593,57.9042,57.9133,729718.0
2020-10-01 10:00:00,63.62,63.75,63.3,63.4,685619.0,57.8951,58.0134,57.6039,57.6949,685619.0
2020-10-01 10:30:00,63.38,63.59,63.26,63.36,539729.0,57.6767,57.8678,57.5675,57.6585,539729.0
2020-10-01 11:00:00,63.36,63.68,63.24,63.64,759840.0,57.6585,57.9497,57.5493,57.9133,759840.0
2020-10-01 11:30:00,63.65,63.8,63.53,63.78,454555.0,57.9224,58.0589,57.8132,58.0407,454555.0
2020-10-01 12:00:00,63.78,63.78,63.55,63.71,531936.0,58.0407,58.0407,57.8314,57.977,531936.0
2020-10-01 12:30:00,63.7,63.72,63.54,63.59,189020.0,57.9679,57.9861,57.8223,57.8678,189020.0
2020-10-01 13:00:00,63.59,63.69,63.41,63.46,289533.0,57.8678,57.9588,57.704,57.7495,289533.0
2020-10-01 13:30:00,63.45,63.53,63.14,63.22,338730.0,57.7404,57.8132,57.4583,57.5311,338730.0
2020-10-01 14:00:00,63.22,63.34,62.88,63.12,881915.0,57.5311,57.6403,57.2217,57.4401,881915.0
2020-10-01 14:30:00,63.11,63.27,63.1,63.16,472482.0,57.431,57.5766,57.4219,57.4765,472482.0
2020-10-01 15:00:00,63.16,63.21,62.77,62.78,1670478.0,57.4765,57.522,57.1216,57.1307,1670478.0
2020-10-01 15:30:00,62.77,62.87,62.53,62.72,4979889.0,57.1216,57.2126,56.9032,57.0761,4979889.0
2020-10-02 09:30:00,62.03,62.85,61.84,62.73,913246.0,56.4482,57.1944,56.2753,57.0852,913246.0
2020-10-02 10:00:00,62.74,63.21,62.7,63.09,728248.0,57.0943,57.522,57.0579,57.4128,728248.0
2020-10-02 10:30:00,63.08,63.17,62.91,63.1,588371.0,57.4037,57.4856,57.249,57.4219,588371.0
2020-10-02 11:00:00,63.1,63.53,63.0,63.47,621949.0,57.4219,57.8132,57.3309,57.7586,621949.0
2020-10-02 11:30:00,63.46,63.49,63.14,63.14,423516.0,57.7495,57.7768,57.4583,57.4583,423516.0
2020-10-02 12:00:00,63.14,63.79,63.08,63.55,786526.0,57.4583,58.0498,57.4037,57.8314,786526.0
2020-10-02 12:30:00,63.57,63.72,63.53,63.61,374600.0,57.8496,57.9861,57.8132,57.886,374600.0
2020-10-02 13:00:00,63.6,63.69,63.43,63.53,389135.0,57.8769,57.9588,57.7222,57.8132,389135.0
2020-10-02 13:30:00,63.55,63.57,63.22,63.33,600879.0,57.8314,57.8496,57.5311,57.6312,600879.0
2020-10-02 14:00:00,63.33,63.59,63.33,63.55,429838.0,57.6312,57.8678,57.6312,57.8314,429838.0
2020-10-02 14:30:00,63.55,63.75,63.52,63.67,793573.0,57.8314,58.0134,57.8041,57.9406,793573.0
2020-10-02 15:00:00,63.66,63.69,63.43,63.55,1058584.0,57.9315,57.9588,57.7222,57.8314,1058584.0
2020-10-02 15:30:00,63.56,63.64,63.25,63.25,2562277.0,57.8405,57.9133,57.5584,57.5584,2562277.0
2020-10-05 09:30:00,63.81,64.76,63.79,64.73,753778.0,58.068,58.9325,58.0498,58.9052,753778.0
2020-10-05 10:00:00,64.75,64.94,64.72,64.84,653292.0,58.9234,59.0963,58.8961,59.0053,653292.0
2020-10-05 10:30:00,64.84,64.93,64.63,64.68,551558.0,59.0053,59.0872,58.8142,58.8597,551558.0
2020-10-05 11:00:00,64.68,64.72,64.45,64.45,303824.0,58.8597,58.8961,58.6504,58.6504,303824.0
2020-10-05 11:30:00,64.46,64.54,64.35,64.52,181464.0,58.6595,58.7323,58.5594,58.7141,181464.0
2020-10-05 12:00:00,64.53,64.54,64.34,64.4,154792.0,58.7232,58.7323,58.5503,58.6049,154792.0
2020-10-05 12:30:00,64.39,64.49,64.37,64.45,200712.0,58.5958,58.6868,58.5776,58.6504,200712.0
2020-10-05 13:00:00,64.45,64.47,64.34,64.42,181438.0,58.6504,58.6686,58.5503,58.6231,181438.0
2020-10-05 13:30:00,64.42,64.52,64.35,64.37,162920.0,58.6231,58.7141,58.5594,58.5776,162920.0
2020-10-05 14:00:00,64.36,64.51,64.33,64.45,194300.0,58.5685,58.705,58.5412,58.6504,194300.0
2020-10-05 14:30:00,64.44,64.6,64.4,64.51,329961.0,58.6413,58.7869,58.6049,58.705,329961.0
2020-10-05 15:00:00,64.51,64.7,64.41,64.66,617544.0,58.705,58.8779,58.614,58.8415,617544.0
2020-10-05 15:30:00,64.66,64.68,64.47,64.5,3012239.0,58.8415,58.8597,58.6686,58.6959,3012239.0
2020-10-06 09:30:00,64.82,64.99,64.6,64.65,1059523.0,58.9871,59.1418,58.7869,58.8324,1059523.0
2020-10-06 10:00:00,64.66,64.87,64.65,64.87,904370.0,58.8415,59.0326,58.8324,59.0326,904370.0
2020-10-06 10:30:00,64.88,64.96,64.53,64.95,1642695.0,59.0417,59.1145,58.7232,59.1054,1642695.0
2020-10-06 11:00:00,64.94,65.1,64.92,65.0,695378.0,59.0963,59.2419,59.0781,59.1509,695378.0
2020-10-06 11:30:00,65.0,65.07,64.89,64.92,336354.0,59.1509,59.2146,59.0508,59.0781,336354.0
2020-10-06 12:00:00,64.92,65.05,64.91,64.98,321165.0,59.0781,59.1964,59.069,59.1327,321165.0
2020-10-06 12:30:00,64.97,65.12,64.93,65.07,277535.0,59.1236,59.2601,59.0872,59.2146,277535.0
2020-10-06 13:00:00,65.07,65.26,65.06,65.16,333184.0,59.2146,59.3875,59.2055,59.2965,333184.0
2020-10-06 13:30:00,65.16,65.18,65.01,65.04,436540.0,59.2965,59.3147,59.16,59.1873,436540.0
2020-10-06 14:00:00,65.04,65.26,65.01,65.23,541783.0,59.1873,59.3875,59.16,59.3602,541783.0
2020-10-06 14:30:00,65.23,65.37,64.2,64.44,1249553.0,59.3602,59.4876,58.4229,58.6413,1249553.0
2020-10-06 15:00:00,64.44,64.44,63.76,63.99,1432217.0,58.6413,58.6413,58.0225,58.2318,1432217.0
2020-10-06 15:30:00,63.98,64.27,63.58,63.66,3403794.0,58.2227,58.4866,57.8587,57.9315,3403794.0
2020-10-07 09:30:00,64.51,65.17,64.41,65.1,1003794.0,58.705,59.3056,58.614,59.2419,1003794.0
2020-10-07 10:00:00,65.1,65.49,65.02,65.41,529531.0,59.2419,59.5969,59.1691,59.524,529531.0
2020-10-07 10:30:00,65.42,65.51,65.25,65.31,381112.0,59.5331,59.6151,59.3784,59.433,381112.0
2020-10-07 11:00:00,65.31,65.46,65.13,65.21,467522.0,59.433,59.5695,59.2692,59.342,467522.0
2020-10-07 11:30:00,65.21,65.27,65.12,65.13,209375.0,59.342,59.3966,59.2601,59.2692,209375.0
2020-10-07 12:00:00,65.13,65.14,64.94,65.01,278379.0,59.2692,59.2783,59.0963,59.16,278379.0
2020-10-07 12:30:00,65.0,65.09,64.95,64.99,147035.0,59.1509,59.2328,59.1054,59.1418,147035.0
2020-10-07 13:00:00,64.99,65.05,64.94,64.99,159542.0,59.1418,59.1964,59.0963,59.1418,159542.0
2020-10-07 13:30:00,64.99,65.19,64.96,65.11,295010.0,59.1418,59.3238,59.1145,59.251,295010.0
2020-10-07 14:00:00,65.12,65.38,65.11,65.34,311197.0,59.2601,59.4967,59.251,59.4603,311197.0
2020-10-07 14:30:00,65.34,65.44,65.28,65.35,395602.0,59.4603,59.5513,59.4057,59.4694,395602.0
2020-10-07 15:00:00,65.34,65.49,65.32,65.42,458273.0,59.4603,59.5969,59.4421,59.5331,458273.0
2020-10-07 15:30:00,65.42,65.48,65.33,65.34,1345050.0,59.5331,59.5878,59.4512,59.4603,1345050.0
2020-10-08 09:30:00,65.84,66.19,65.72,66.17,863010.0,59.9154,60.2339,59.8062,60.2157,863010.0
2020-10-08 10:00:00,66.18,66.25,65.84,65.89,501581.0,60.2248,60.2885,59.9154,59.9609,501581.0
2020-10-08 10:30:00,65.89,66.1,65.83,65.96,359246.0,59.9609,60.152,59.9063,60.0246,359246.0
2020-10-08 11:00:00,65.94,65.97,65.82,65.87,374088.0,60.0064,60.0337,59.8972,59.9427,374088.0
2020-10-08 11:30:00,65.87,65.94,65.66,65.78,664925.0,59.9427,60.0064,59.7516,59.8608,664925.0
2020-10-08 12:00:00,65.78,65.98,65.76,65.96,193326.0,59.8608,60.0428,59.8426,60.0246,193326.0
2020-10-08 12:30:00,65.96,66.0,65.83,65.9,191603.0,60.0246,60.061,59.9063,59.97,191603.0
2020-10-08 13:00:00,65.91,65.91,65.72,65.83,131536.0,59.9791,59.9791,59.8062,59.9063,131536.0
2020-10-08 13:30:00,65.83,65.95,65.81,65.91,120397.0,59.9063,60.0155,59.8881,59.9791,120397.0
2020-10-08 14:00:00,65.92,65.99,65.86,65.87,137774.0,59.9882,60.0519,59.9336,59.9427,137774.0
2020-10-08 14:30:00,65.88,65.94,65.83,65.87,168232.0,59.9518,60.0064,59.9063,59.9427,168232.0
2020-10-08 15:00:00,65.87,65.95,65.8,65.94,228175.0,59.9427,60.0155,59.879,60.0064,228175.0
2020-10-08 15:30:00,65.93,66.03,65.87,66.01,620617.0,59.9973,60.0883,59.9427,60.0701,620617.0
2020-10-09 09:30:00,66.55,66.8,66.4,66.56,359582.0,60.5615,60.789,60.425,60.5706,359582.0
2020-10-09 10:00:00,66.56,66.56,66.26,66.27,487972.0,60.5706,60.5706,60.2976,60.3067,487972.0
2020-10-09 10:30:00,66.27,66.37,66.2,66.21,210516.0,60.3067,60.3977,60.243,60.2521,210516.0
2020-10-09 11:00:00,66.22,66.35,66.1,66.19,152866.0,60.2612,60.3795,60.152,60.2339,152866.0
2020-10-09 11:30:00,66.2,66.65,66.1,66.61,890913.0,60.243,60.6525,60.152,60.6161,890913.0
2020-10-09 12:00:00,66.61,66.78,66.54,66.67,356240.0,60.6161,60.7708,60.5524,60.6707,356240.0
2020-10-09 12:30:00,66.68,66.75,66.6,66.62,219120.0,60.6798,60.7435,60.607,60.6252,219120.0
2020-10-09 13:00:00,66.62,66.68,66.53,66.58,107304.0,60.6252,60.6798,60.5433,60.5888,107304.0
2020-10-09 13:30:00,66.58,66.64,66.55,66.62,98637.0,60.5888,60.6434,60.5615,60.6252,98637.0
2020-10-09 14:00:00,66.62,66.63,66.48,66.52,215750.0,60.6252,60.6343,60.4978,60.5342,215750.0
2020-10-09 14:30:00,66.52,66.63,66.39,66.56,319807.0,60.5342,60.6343,60.4159,60.5706,319807.0
2020-10-09 15:00:00,66.55,66.69,66.54,66.64,181754.0,60.5615,60.6889,60.5524,60.6434,181754.0
2020-10-09 15:30:00,66.64,66.65,66.42,66.52,664462.0,60.6434,60.6525,60.4432,60.5342,664462.0
2020-10-12 09:30:00,66.89,66.9,66.39,66.66,492756.0,60.8709,60.88,60.4159,60.6616,492756.0
2020-10-12 10:00:00,66.68,66.76,66.58,66.69,268532.0,60.6798,60.7526,60.5888,60.6889,268532.0
2020-10-12 10:30:00,66.68,66.73,66.49,66.52,228117.0,60.6798,60.7253,60.5069,60.5342,228117.0
2020-10-12 11:00:00,66.53,66.79,66.49,66.7,296701.0,60.5433,60.7799,60.5069,60.698,296701.0
2020-10-12 11:30:00,66.69,66.75,66.68,66.75,123971.0,60.6889,60.7435,60.6798,60.7435,123971.0
2020-10-12 12:00:00,66.76,66.96,66.75,66.96,164900.0,60.7526,60.9346,60.7435,60.9346,164900.0
2020-10-12 12:30:00,66.95,66.97,66.81,66.87,172768.0,60.9255,60.9437,60.7981,60.8527,172768.0
2020-10-12 13:00:00,66.87,66.89,66.78,66.84,165156.0,60.8527,60.8709,60.7708,60.8254,165156.0
2020-10-12 13:30:00,66.85,66.87,66.65,66.67,271841.0,60.8345,60.8527,60.6525,60.6707,271841.0
2020-10-12 14:00:00,66.66,66.66,66.44,66.48,243782.0,60.6616,60.6616,60.4614,60.4978,243782.0
2020-10-12 14:30:00,66.48,66.51,66.37,66.51,283747.0,60.4978,60.5251,60.3977,60.5251,283747.0
2020-10-12 15:00:00,66.52,66.54,66.42,66.48,316104.0,60.5342,60.5524,60.4432,60.4978,316104.0
2020-10-12 15:30:00,66.48,66.51,66.36,66.39,680634.0,60.4978,60.5251,60.3886,60.4159,680634.0
2020-10-13 09:30:00,65.93,66.22,65.79,65.97,716164.0,59.9973,60.2612,59.8699,60.0337,716164.0
2020-10-13 10:00:00,65.98,66.14,65.83,66.1,455565.0,60.0428,60.1884,59.9063,60.152,455565.0
2020-10-13 10:30:00,66.1,66.3,65.92,66.1,340878.0,60.152,60.334,59.9882,60.152,340878.0
2020-10-13 11:00:00,66.11,66.12,65.85,65.87,295430.0,60.1611,60.1702,59.9245,59.9427,295430.0
2020-10-13 11:30:00,65.87,65.88,65.66,65.77,201330.0,59.9427,59.9518,59.7516,59.8517,201330.0
2020-10-13 12:00:00,65.76,65.95,65.67,65.85,248078.0,59.8426,60.0155,59.7607,59.9245,248078.0
2020-10-13 12:30:00,65.85,66.07,65.76,66.01,168549.0,59.9245,60.1247,59.8426,60.0701,168549.0
2020-10-13 13:00:00,66.01,66.07,65.76,65.89,229241.0,60.0701,60.1247,59.8426,59.9609,229241.0
2020-10-13 13:30:00,65.89,65.93,65.75,65.8,160399.0,59.9609,59.9973,59.8335,59.879,160399.0
2020-10-13 14:00:00,65.79,65.89,65.66,65.67,187341.0,59.8699,59.9609,59.7516,59.7607,187341.0
2020-10-13 14:30:00,65.67,65.75,65.56,65.7,338452.0,59.7607,59.8335,59.6606,59.788,338452.0
2020-10-13 15:00:00,65.68,65.84,65.67,65.81,497798.0,59.7698,59.9154,59.7607,59.8881,497798.0
2020-10-13 15:30:00,65.82,65.91,65.76,65.79,728673.0,59.8972,59.9791,59.8426,59.8699,728673.0
2020-10-14 09:30:00,65.88,66.12,65.79,66.07,447215.0,59.9518,60.1702,59.8699,60.1247,447215.0
2020-10-14 10:00:00,66.08,66.25,66.03,66.09,388973.0,60.1338,60.2885,60.0883,60.1429,388973.0
2020-10-14 10:30:00,66.1,66.31,66.08,66.22,209047.0,60.152,60.3431,60.1338,60.2612,209047.0
2020-10-14 11:00:00,66.22,66.43,66.17,66.38,209626.0,60.2612,60.4523,60.2157,60.4068,209626.0
2020-10-14 11:30:00,66.39,66.43,66.0,66.01,313253.0,60.4159,60.4523,60.061,60.0701,313253.0
2020-10-14 12:00:00,66.02,66.26,65.91,66.03,374429.0,60.0792,60.2976,59.9791,60.0883,374429.0
2020-10-14 12:30:00,66.03,66.14,65.97,66.1,385064.0,60.0883,60.1884,60.0337,60.152,385064.0
2020-10-14 13:00:00,66.09,66.22,66.08,66.12,184740.0,60.1429,60.2612,60.1338,60.1702,184740.0
2020-10-14 13:30:00,66.12,66.19,66.05,66.18,126016.0,60.1702,60.2339,60.1065,60.2248,126016.0
2020-10-14 14:00:00,66.17,66.24,66.07,66.11,297555.0,60.2157,60.2794,60.1247,60.1611,297555.0
2020-10-14 14:30:00,66.1,66.14,65.96,66.13,172831.0,60.152,60.1884,60.0246,60.1793,172831.0
2020-10-14 15:00:00,66.14,66.27,66.1,66.12,311409.0,60.1884,60.3067,60.152,60.1702,311409.0
2020-10-14 15:30:00,66.12,66.18,65.98,66.02,583255.0,60.1702,60.2248,60.0428,60.0792,583255.0
2020-10-15 09:30:00,65.08,65.48,65.0,65.47,541450.0,59.2237,59.5878,59.1509,59.5786,541450.0
2020-10-15 10:00:00,65.44,65.48,65.18,65.25,718984.0,59.5513,59.5878,59.3147,59.3784,718984.0
2020-10-15 10:30:00,65.26,65.33,65.13,65.24,346236.0,59.3875,59.4512,59.2692,59.3693,346236.0
2020-10-15 11:00:00,65.24,65.5,65.14,65.44,309597.0,59.3693,59.606,59.2783,59.5513,309597.0
2020-10-15 11:30:00,65.45,65.71,65.36,65.57,216020.0,59.5604,59.7971,59.4785,59.6697,216020.0
2020-10-15 12:00:00,65.54,65.56,65.43,65.47,231035.0,59.6424,59.6606,59.5422,59.5786,231035.0
2020-10-15 12:30:00,65.46,65.63,65.41,65.62,190141.0,59.5695,59.7243,59.524,59.7152,190141.0
2020-10-15 13:00:00,65.64,65.77,65.57,65.74,135691.0,59.7334,59.8517,59.6697,59.8244,135691.0
2020-10-15 13:30:00,65.73,65.78,65.64,65.71,129690.0,59.8153,59.8608,59.7334,59.7971,129690.0
2020-10-15 14:00:00,65.72,65.86,65.72,65.86,124121.0,59.8062,59.9336,59.8062,59.9336,124121.0
2020-10-15 14:30:00,65.85,65.89,65.71,65.79,132640.0,59.9245,59.9609,59.7971,59.8699,132640.0
2020-10-15 15:00:00,65.79,65.85,65.72,65.85,200640.0,59.8699,59.9245,59.8062,59.9245,200640.0
2020-10-15 15:30:00,65.85,65.88,65.74,65.82,578712.0,59.9245,59.9518,59.8244,59.8972,578712.0
2020-10-16 09:30:00,66.2,66.45,66.01,66.09,495365.0,60.243,60.4705,60.0701,60.1429,495365.0
2020-10-16 10:00:00,66.08,66.47,66.07,66.45,257413.0,60.1338,60.4887,60.1247,60.4705,257413.0
2020-10-16 10:30:00,66.45,66.54,66.41,66.5,187781.0,60.4705,60.5524,60.4341,60.516,187781.0
2020-10-16 11:00:00,66.5,66.54,66.3,66.41,311248.0,60.516,60.5524,60.334,60.4341,311248.0
2020-10-16 11:30:00,66.4,66.54,66.38,66.51,149720.0,60.425,60.5524,60.4068,60.5251,149720.0
2020-10-16 12:00:00,66.5,66.52,66.37,66.47,156198.0,60.516,60.5342,60.3977,60.4887,156198.0
2020-10-16 12:30:00,66.47,66.51,66.39,66.48,116676.0,60.4887,60.5251,60.4159,60.4978,116676.0
2020-10-16 13:00:00,66.48,66.54,66.45,66.53,96309.0,60.4978,60.5524,60.4705,60.5433,96309.0
2020-10-16 13:30:00,66.53,66.54,66.44,66.44,104263.0,60.5433,60.5524,60.4614,60.4614,104263.0
2020-10-16 14:00:00,66.44,66.51,66.39,66.47,109083.0,60.4614,60.5251,60.4159,60.4887,109083.0
2020-10-16 14:30:00,66.49,66.58,66.45,66.58,168511.0,60.5069,60.5888,60.4705,60.5888,168511.0
2020-10-16 15:00:00,66.57,66.57,66.35,66.44,237111.0,60.5797,60.5797,60.3795,60.4614,237111.0
2020-10-16 15:30:00,66.43,66.44,66.25,66.25,945361.0,60.4523,60.4614,60.2885,60.2885,945361.0
2020-10-19 09:30:00,66.45,66.67,66.41,66.57,921153.0,60.4705,60.6707,60.4341,60.5797,921153.0
2020-10-19 10:00:00,66.57,66.62,66.16,66.62,417146.0,60.5797,60.6252,60.2066,60.6252,417146.0
2020-10-19 10:30:00,66.63,66.72,66.46,66.58,366161.0,60.6343,60.7162,60.4796,60.5888,366161.0
2020-10-19 11:00:00,66.58,66.63,66.16,66.26,292386.0,60.5888,60.6343,60.2066,60.2976,292386.0
2020-10-19 11:30:00,66.26,66.27,66.14,66.2,314329.0,60.2976,60.3067,60.1884,60.243,314329.0
2020-10-19 12:00:00,66.2,66.27,66.14,66.23,271530.0,60.243,60.3067,60.1884,60.2703,271530.0
2020-10-19 12:30:00,66.23,66.35,66.21,66.24,145031.0,60.2703,60.3795,60.2521,60.2794,145031.0
2020-10-19 13:00:00,66.23,66.23,66.11,66.2,144427.0,60.2703,60.2703,60.1611,60.243,144427.0
2020-10-19 13:30:00,66.21,66.21,65.93,65.97,223825.0,60.2521,60.2521,59.9973,60.0337,223825.0
2020-10-19 14:00:00,65.96,66.09,65.85,66.08,166892.0,60.0246,60.1429,59.9245,60.1338,166892.0
2020-10-19 14:30:00,66.07,66.07,65.43,65.44,438204.0,60.1247,60.1247,59.5422,59.5513,438204.0
2020-10-19 15:00:00,65.44,65.6,65.3,65.53,401783.0,59.5513,59.697,59.4239,59.6333,401783.0
2020-10-19 15:30:00,65.53,65.68,65.36,65.49,691145.0,59.6333,59.7698,59.4785,59.5969,691145.0
2020-10-20 09:30:00,65.89,66.04,65.83,66.0,424983.0,59.9609,60.0974,59.9063,60.061,424983.0
2020-10-20 10:00:00,65.99,66.01,65.82,65.94,279271.0,60.0519,60.0701,59.8972,60.0064,279271.0
2020-10-20 10:30:00,65.95,66.35,65.95,66.19,261419.0,60.0155,60.3795,60.0155,60.2339,261419.0
2020-10-20 11:00:00,66.19,66.21,65.97,66.08,299458.0,60.2339,60.2521,60.0337,60.1338,299458.0
2020-10-20 11:30:00,66.08,66.12,65.89,65.98,273377.0,60.1338,60.1702,59.9609,60.0428,273377.0
2020-10-20 12:00:00,65.97,65.99,65.86,65.88,181974.0,60.0337,60.0519,59.9336,59.9518,181974.0
2020-10-20 12:30:00,65.88,66.18,65.86,66.08,406215.0,59.9518,60.2248,59.9336,60.1338,406215.0
2020-10-20 13:00:00,66.07,66.29,66.02,66.25,97087.0,60.1247,60.3249,60.0792,60.2885,97087.0
2020-10-20 13:30:00,66.26,66.3,66.02,66.06,146061.0,60.2976,60.334,60.0792,60.1156,146061.0
2020-10-20 14:00:00,66.08,66.11,65.96,65.96,132497.0,60.1338,60.1611,60.0246,60.0246,132497.0
2020-10-20 14:30:00,65.95,65.99,65.8,65.8,127345.0,60.0155,60.0519,59.879,59.879,127345.0
2020-10-20 15:00:00,65.81,65.86,65.45,65.79,575797.0,59.8881,59.9336,59.5604,59.8699,575797.0
2020-10-20 15:30:00,65.78,65.87,65.61,65.63,604950.0,59.8608,59.9427,59.7061,59.7243,604950.0
2020-10-21 09:30:00,65.64,66.15,65.6,66.11,491641.0,59.7334,60.1975,59.697,60.1611,491641.0
2020-10-21 10:00:00,66.12,66.41,66.05,66.29,320931.0,60.1702,60.4341,60.1065,60.3249,320931.0
2020-10-21 10:30:00,66.27,66.38,66.0,66.03,245367.0,60.3067,60.4068,60.061,60.0883,245367.0
2020-10-21 11:00:00,66.03,66.05,65.68,65.77,253955.0,60.0883,60.1065,59.7698,59.8517,253955.0
2020-10-21 11:30:00,65.76,65.91,65.7,65.75,268349.0,59.8426,59.9791,59.788,59.8335,268349.0
2020-10-21 12:00:00,65.77,66.05,65.73,65.84,298096.0,59.8517,60.1065,59.8153,59.9154,298096.0
2020-10-21 12:30:00,65.83,65.84,65.6,65.66,224812.0,59.9063,59.9154,59.697,59.7516,224812.0
2020-10-21 13:00:00,65.66,65.75,65.63,65.68,146146.0,59.7516,59.8335,59.7243,59.7698,146146.0
2020-10-21 13:30:00,65.68,65.7,65.55,65.59,62182.0,59.7698,59.788,59.6515,59.6879,62182.0
2020-10-21 14:00:00,65.6,65.84,65.58,65.78,161370.0,59.697,59.9154,59.6788,59.8608,161370.0
2020-10-21 14:30:00,65.78,65.87,65.77,65.83,149261.0,59.8608,59.9427,59.8517,59.9063,149261.0
2020-10-21 15:00:00,65.83,65.85,65.58,65.78,150462.0,59.9063,59.9245,59.6788,59.8608,150462.0
2020-10-21 15:30:00,65.78,65.82,65.41,65.42,533030.0,59.8608,59.8972,59.524,59.5331,533030.0
2020-10-22 09:30:00,65.37,65.53,65.31,65.32,318580.0,59.4876,59.6333,59.433,59.4421,318580.0
2020-10-22 10:00:00,65.31,65.5,65.05,65.09,326615.0,59.433,59.606,59.1964,59.2328,326615.0
2020-10-22 10:30:00,65.11,65.11,64.72,65.05,362085.0,59.251,59.251,58.8961,59.1964,362085.0
2020-10-22 11:00:00,65.05,65.36,65.02,65.25,266916.0,59.1964,59.4785,59.1691,59.3784,266916.0
2020-10-22 11:30:00,65.26,65.31,65.09,65.12,275687.0,59.3875,59.433,59.2328,59.2601,275687.0
2020-10-22 12:00:00,65.12,65.23,65.08,65.22,103618.0,59.2601,59.3602,59.2237,59.3511,103618.0
2020-10-22 12:30:00,65.22,65.4,65.15,65.4,124305.0,59.3511,59.5149,59.2874,59.5149,124305.0
2020-10-22 13:00:00,65.4,65.56,65.39,65.48,158230.0,59.5149,59.6606,59.5058,59.5878,158230.0
2020-10-22 13:30:00,65.5,65.6,65.44,65.57,144143.0,59.606,59.697,59.5513,59.6697,144143.0
2020-10-22 14:00:00,65.58,65.81,65.57,65.75,179329.0,59.6788,59.8881,59.6697,59.8335,179329.0
2020-10-22 14:30:00,65.77,65.83,65.63,65.64,145117.0,59.8517,59.9063,59.7243,59.7334,145117.0
2020-10-22 15:00:00,65.65,65.74,65.59,65.74,184390.0,59.7425,59.8244,59.6879,59.8244,184390.0
2020-10-22 15:30:00,65.74,65.84,65.66,65.73,546803.0,59.8244,59.9154,59.7516,59.8153,546803.0
2020-10-23 09:30:00,66.23,66.48,65.91,66.0,450970.0,60.2703,60.4978,59.9791,60.061,450970.0
2020-10-23 10:00:00,66.01,66.04,65.84,65.98,341298.0,60.0701,60.0974,59.9154,60.0428,341298.0
2020-10-23 10:30:00,65.98,66.19,65.97,66.03,331475.0,60.0428,60.2339,60.0337,60.0883,331475.0
2020-10-23 11:00:00,66.03,66.07,65.84,65.97,186112.0,60.0883,60.1247,59.9154,60.0337,186112.0
2020-10-23 11:30:00,65.97,66.06,65.88,65.98,187876.0,60.0337,60.1156,59.9518,60.0428,187876.0
2020-10-23 12:00:00,65.98,66.0,65.7,65.78,304858.0,60.0428,60.061,59.788,59.8608,304858.0
2020-10-23 12:30:00,65.78,65.86,65.66,65.7,244823.0,59.8608,59.9336,59.7516,59.788,244823.0
2020-10-23 13:00:00,65.69,66.01,65.69,65.93,93066.0,59.7789,60.0701,59.7789,59.9973,93066.0
2020-10-23 13:30:00,65.94,65.96,65.88,65.96,79395.0,60.0064,60.0246,59.9518,60.0246,79395.0
2020-10-23 14:00:00,65.95,66.02,65.9,66.02,184633.0,60.0155,60.0792,59.97,60.0792,184633.0
2020-10-23 14:30:00,66.0,66.06,65.9,65.94,127467.0,60.061,60.1156,59.97,60.0064,127467.0
2020-10-23 15:00:00,65.94,66.08,65.94,66.01,191661.0,60.0064,60.1338,60.0064,60.0701,191661.0
2020-10-23 15:30:00,66.02,66.03,65.92,65.95,1018870.0,60.0792,60.0883,59.9882,60.0155,1018870.0
2020-10-26 09:30:00,65.17,65.18,64.66,64.98,599346.0,59.3056,59.3147,58.8415,59.1327,599346.0
2020-10-26 10:00:00,64.97,65.0,64.76,64.76,342016.0,59.1236,59.1509,58.9325,58.9325,342016.0
2020-10-26 10:30:00,64.75,64.82,64.43,64.43,488405.0,58.9234,58.9871,58.6322,58.6322,488405.0
2020-10-26 11:00:00,64.43,64.48,64.11,64.3,483607.0,58.6322,58.6777,58.341,58.5139,483607.0
2020-10-26 11:30:00,64.28,64.34,64.14,64.29,506209.0,58.4957,58.5503,58.3683,58.5048,506209.0
2020-10-26 12:00:00,64.28,64.37,64.23,64.32,210459.0,58.4957,58.5776,58.4502,58.5321,210459.0
2020-10-26 12:30:00,64.31,64.32,64.15,64.32,326251.0,58.523,58.5321,58.3774,58.5321,326251.0
2020-10-26 13:00:00,64.33,64.34,63.93,63.98,310747.0,58.5412,58.5503,58.1772,58.2227,310747.0
2020-10-26 13:30:00,63.98,64.14,63.85,64.14,247456.0,58.2227,58.3683,58.1044,58.3683,247456.0
2020-10-26 14:00:00,64.14,64.46,64.1,64.44,241806.0,58.3683,58.6595,58.3319,58.6413,241806.0
2020-10-26 14:30:00,64.43,64.43,64.0,64.07,1757763.0,58.6322,58.6322,58.2409,58.3046,1757763.0
2020-10-26 15:00:00,64.07,64.2,63.98,64.2,279934.0,58.3046,58.4229,58.2227,58.4229,279934.0
2020-10-26 15:30:00,64.2,64.4,64.05,64.35,1204739.0,58.4229,58.6049,58.2864,58.5594,1204739.0
2020-10-27 09:30:00,64.37,64.46,64.11,64.25,538838.0,58.5776,58.6595,58.341,58.4684,538838.0
2020-10-27 10:00:00,64.25,64.3,63.92,63.98,435612.0,58.4684,58.5139,58.1681,58.2227,435612.0
2020-10-27 10:30:00,63.98,64.24,63.96,63.96,312803.0,58.2227,58.4593,58.2045,58.2045,312803.0
2020-10-27 11:00:00,63.97,64.18,63.96,63.98,339559.0,58.2136,58.4047,58.2045,58.2227,339559.0
2020-10-27 11:30:00,63.99,64.16,63.86,64.13,327411.0,58.2318,58.3865,58.1135,58.3592,327411.0
2020-10-27 12:00:00,64.14,64.22,64.03,64.19,146116.0,58.3683,58.4411,58.2682,58.4138,146116.0
2020-10-27 12:30:00,64.18,64.2,63.92,64.0,181933.0,58.4047,58.4229,58.1681,58.2409,181933.0
2020-10-27 13:00:00,64.0,64.29,63.93,64.26,175507.0,58.2409,58.5048,58.1772,58.4775,175507.0
2020-10-27 13:30:00,64.26,64.41,64.26,64.29,194573.0,58.4775,58.614,58.4775,58.5048,194573.0
2020-10-27 14:00:00,64.29,64.35,64.12,64.13,257318.0,58.5048,58.5594,58.3501,58.3592,257318.0
2020-10-27 14:30:00,64.13,64.15,63.96,64.02,182659.0,58.3592,58.3774,58.2045,58.2591,182659.0
2020-10-27 15:00:00,64.04,64.05,63.83,63.91,234186.0,58.2773,58.2864,58.0862,58.159,234186.0
2020-10-27 15:30:00,63.91,63.95,63.7,63.73,908538.0,58.159,58.1954,57.9679,57.9952,908538.0
2020-10-28 09:30:00,62.18,62.79,62.14,62.25,980070.0,56.5847,57.1398,56.5483,56.6484,980070.0
2020-10-28 10:00:00,62.26,62.36,61.74,61.82,671772.0,56.6575,56.7485,56.1843,56.2571,671772.0
2020-10-28 10:30:00,61.82,62.03,61.7,62.02,527570.0,56.2571,56.4482,56.1479,56.4391,527570.0
2020-10-28 11:00:00,62.01,62.11,61.78,62.01,446560.0,56.43,56.521,56.2207,56.43,446560.0
2020-10-28 11:30:00,61.99,62.47,61.83,62.43,456145.0,56.4118,56.8486,56.2662,56.8122,456145.0
2020-10-28 12:00:00,62.45,62.53,62.24,62.26,326925.0,56.8304,56.9032,56.6393,56.6575,326925.0
2020-10-28 12:30:00,62.26,62.31,62.05,62.17,326276.0,56.6575,56.703,56.4664,56.5756,326276.0
2020-10-28 13:00:00,62.16,62.17,61.86,62.1,340806.0,56.5665,56.5756,56.2935,56.5119,340806.0
2020-10-28 13:30:00,62.1,62.34,62.03,62.31,307940.0,56.5119,56.7303,56.4482,56.703,307940.0
2020-10-28 14:00:00,62.3,62.42,62.11,62.36,397550.0,56.6939,56.8031,56.521,56.7485,397550.0
2020-10-28 14:30:00,62.36,62.42,62.15,62.34,511283.0,56.7485,56.8031,56.5574,56.7303,511283.0
2020-10-28 15:00:00,62.35,62.46,62.17,62.36,449494.0,56.7394,56.8395,56.5756,56.7485,449494.0
2020-10-28 15:30:00,62.36,62.48,61.87,61.92,1064188.0,56.7485,56.8577,56.3026,56.3481,1064188.0
2020-10-29 09:30:00,61.76,62.4,61.54,62.3,820395.0,56.2025,56.7849,56.0023,56.6939,820395.0
2020-10-29 10:00:00,62.31,62.81,62.16,62.78,664528.0,56.703,57.158,56.5665,57.1307,664528.0
2020-10-29 10:30:00,62.79,62.96,62.71,62.95,366671.0,57.1398,57.2945,57.067,57.2854,366671.0
2020-10-29 11:00:00,62.94,63.0,62.76,62.76,286978.0,57.2763,57.3309,57.1125,57.1125,286978.0
2020-10-29 11:30:00,62.75,62.96,62.64,62.91,330416.0,57.1034,57.2945,57.0033,57.249,330416.0
2020-10-29 12:00:00,62.91,63.03,62.8,62.95,160271.0,57.249,57.3582,57.1489,57.2854,160271.0
2020-10-29 12:30:00,62.95,63.1,62.86,62.87,534355.0,57.2854,57.4219,57.2035,57.2126,534355.0
2020-10-29 13:00:00,62.88,62.96,62.74,62.96,298383.0,57.2217,57.2945,57.0943,57.2945,298383.0
2020-10-29 13:30:00,62.96,63.33,62.96,63.29,301279.0,57.2945,57.6312,57.2945,57.5948,301279.0
2020-10-29 14:00:00,63.29,63.66,63.29,63.6,432164.0,57.5948,57.9315,57.5948,57.8769,432164.0
2020-10-29 14:30:00,63.61,63.71,63.38,63.51,404555.0,57.886,57.977,57.6767,57.795,404555.0
2020-10-29 15:00:00,63.52,63.61,63.32,63.51,611608.0,57.8041,57.886,57.6221,57.795,611608.0
2020-10-29 15:30:00,63.51,63.62,63.23,63.23,1212769.0,57.795,57.8951,57.5402,57.5402,1212769.0
2020-10-30 09:30:00,62.96,63.34,62.87,63.18,697818.0,57.2945,57.6403,57.2126,57.4947,697818.0
2020-10-30 10:00:00,63.17,63.44,62.66,62.72,472316.0,57.4856,57.7313,57.0215,57.0761,472316.0
2020-10-30 10:30:00,62.71,62.8,62.18,62.29,830733.0,57.067,57.1489,56.5847,56.6848,830733.0
2020-10-30 11:00:00,62.28,62.94,62.28,62.71,501403.0,56.6757,57.2763,56.6757,57.067,501403.0
2020-10-30 11:30:00,62.69,62.97,62.53,62.97,513723.0,57.0488,57.3036,56.9032,57.3036,513723.0
2020-10-30 12:00:00,62.97,63.24,62.89,63.22,313657.0,57.3036,57.5493,57.2308,57.5311,313657.0
2020-10-30 12:30:00,63.2,63.21,62.84,62.84,198895.0,57.5129,57.522,57.1853,57.1853,198895.0
2020-10-30 13:00:00,62.83,62.92,62.66,62.85,276630.0,57.1762,57.2581,57.0215,57.1944,276630.0
2020-10-30 13:30:00,62.86,62.92,62.53,62.9,318740.0,57.2035,57.2581,56.9032,57.2399,318740.0
2020-10-30 14:00:00,62.88,63.17,62.73,62.76,345714.0,57.2217,57.4856,57.0852,57.1125,345714.0
2020-10-30 14:30:00,62.75,62.86,62.47,62.73,449190.0,57.1034,57.2035,56.8486,57.0852,449190.0
2020-10-30 15:00:00,62.72,62.84,62.61,62.67,668428.0,57.0761,57.1853,56.976,57.0306,668428.0
2020-10-30 15:30:00,62.66,63.22,62.49,63.21,930971.0,57.0215,57.5311,56.8668,57.522,930971.0
2020-11-02 09:30:00,64.13,64.81,63.96,64.77,693985.0,58.3592,58.978,58.2045,58.9416,693985.0
2020-11-02 10:00:00,64.86,65.18,64.79,64.97,842065.0,59.0235,59.3147,58.9598,59.1236,842065.0
2020-11-02 10:30:00,64.97,64.97,64.69,64.72,508789.0,59.1236,59.1236,58.8688,58.8961,508789.0
2020-11-02 11:00:00,64.71,64.99,64.61,64.9,472982.0,58.887,59.1418,58.796,59.0599,472982.0
2020-11-02 11:30:00,64.91,65.23,64.82,65.17,345751.0,59.069,59.3602,58.9871,59.3056,345751.0
2020-11-02 12:00:00,65.18,65.27,65.06,65.23,364481.0,59.3147,59.3966,59.2055,59.3602,364481.0
2020-11-02 12:30:00,65.22,65.25,64.86,64.98,465298.0,59.3511,59.3784,59.0235,59.1327,465298.0
2020-11-02 13:00:00,64.98,65.01,64.67,64.78,357702.0,59.1327,59.16,58.8506,58.9507,357702.0
2020-11-02 13:30:00,64.77,64.9,64.65,64.68,300003.0,58.9416,59.0599,58.8324,58.8597,300003.0
2020-11-02 14:00:00,64.68,65.21,64.64,65.21,431449.0,58.8597,59.342,58.8233,59.342,431449.0
2020-11-02 14:30:00,65.22,65.4,65.15,65.27,420453.0,59.3511,59.5149,59.2874,59.3966,420453.0
2020-11-02 15:00:00,65.26,65.51,65.23,65.4,676068.0,59.3875,59.6151,59.3602,59.5149,676068.0
2020-11-02 15:30:00,65.4,65.51,65.02,65.28,1186084.0,59.5149,59.6151,59.1691,59.4057,1186084.0
2020-11-03 09:30:00,65.95,66.11,65.61,65.91,1112750.0,60.0155,60.1611,59.7061,59.9791,1112750.0
2020-11-03 10:00:00,65.92,66.46,65.92,66.36,806035.0,59.9882,60.4796,59.9882,60.3886,806035.0
2020-11-03 10:30:00,66.37,66.44,66.26,66.34,551233.0,60.3977,60.4614,60.2976,60.3704,551233.0
2020-11-03 11:00:00,66.35,66.46,66.22,66.37,518409.0,60.3795,60.4796,60.2612,60.3977,518409.0
2020-11-03 11:30:00,66.38,66.39,66.02,66.07,509581.0,60.4068,60.4159,60.0792,60.1247,509581.0
2020-11-03 12:00:00,66.08,66.15,66.01,66.08,275983.0,60.1338,60.1975,60.0701,60.1338,275983.0
2020-11-03 12:30:00,66.08,66.22,65.93,66.0,361973.0,60.1338,60.2612,59.9973,60.061,361973.0
2020-11-03 13:00:00,66.0,66.16,65.97,66.1,289584.0,60.061,60.2066,60.0337,60.152,289584.0
2020-11-03 13:30:00,66.11,66.24,65.97,66.02,403726.0,60.1611,60.2794,60.0337,60.0792,403726.0
2020-11-03 14:00:00,66.02,66.3,65.99,66.19,413044.0,60.0792,60.334,60.0519,60.2339,413044.0
2020-11-03 14:30:00,66.19,66.39,66.19,66.26,338725.0,60.2339,60.4159,60.2339,60.2976,338725.0
2020-11-03 15:00:00,66.27,66.3,66.07,66.25,661131.0,60.3067,60.334,60.1247,60.2885,661131.0
2020-11-03 15:30:00,66.25,66.65,66.25,66.28,1564801.0,60.2885,60.6525,60.2885,60.3158,1564801.0
2020-11-04 09:30:00,65.96,66.0,64.57,65.24,1529097.0,60.0246,60.061,58.7596,59.3693,1529097.0
2020-11-04 10:00:00,65.23,65.96,65.14,65.82,1076589.0,59.3602,60.0246,59.2783,59.8972,1076589.0
2020-11-04 10:30:00,65.82,66.13,65.68,66.0,869637.0,59.8972,60.1793,59.7698,60.061,869637.0
2020-11-04 11:00:00,66.01,66.09,65.68,66.0,535523.0,60.0701,60.1429,59.7698,60.061,535523.0
2020-11-04 11:30:00,65.98,66.2,65.88,66.12,399887.0,60.0428,60.243,59.9518,60.1702,399887.0
2020-11-04 12:00:00,66.1,66.41,66.09,66.29,343454.0,60.152,60.4341,60.1429,60.3249,343454.0
2020-11-04 12:30:00,66.29,66.41,66.05,66.08,251346.0,60.3249,60.4341,60.1065,60.1338,251346.0
2020-11-04 13:00:00,66.09,66.12,65.81,65.86,412687.0,60.1429,60.1702,59.8881,59.9336,412687.0
2020-11-04 13:30:00,65.86,66.01,65.68,65.73,496037.0,59.9336,60.0701,59.7698,59.8153,496037.0
2020-11-04 14:00:00,65.73,65.83,65.55,65.58,976855.0,59.8153,59.9063,59.6515,59.6788,976855.0
2020-11-04 14:30:00,65.59,65.66,65.43,65.52,417297.0,59.6879,59.7516,59.5422,59.6242,417297.0
2020-11-04 15:00:00,65.52,65.56,65.1,65.21,777605.0,59.6242,59.6606,59.2419,59.342,777605.0
2020-11-04 15:30:00,65.22,65.41,65.09,65.18,1559392.0,59.3511,59.524,59.2328,59.3147,1559392.0
2020-11-05 09:30:00,66.67,67.59,66.62,67.11,1392666.0,60.6707,61.5079,60.6252,61.0711,1392666.0
2020-11-05 10:00:00,67.11,67.99,67.11,67.68,739267.0,61.0711,61.8719,61.0711,61.5898,739267.0
2020-11-05 10:30:00,67.68,67.97,67.59,67.97,760543.0,61.5898,61.8537,61.5079,61.8537,760543.0
2020-11-05 11:00:00,67.98,68.05,67.73,67.95,528917.0,61.8628,61.9265,61.6353,61.8355,528917.0
2020-11-05 11:30:00,67.95,68.23,67.94,68.11,388382.0,61.8355,62.0903,61.8264,61.9811,388382.0
2020-11-05 12:00:00,68.11,68.19,67.77,67.8,727696.0,61.9811,62.0539,61.6717,61.699,727696.0
2020-11-05 12:30:00,67.82,68.01,67.82,68.01,190473.0,61.7172,61.8901,61.7172,61.8901,190473.0
2020-11-05 13:00:00,68.01,68.22,68.01,68.11,505892.0,61.8901,62.0812,61.8901,61.9811,505892.0
2020-11-05 13:30:00,68.11,68.3,68.1,68.22,362752.0,61.9811,62.154,61.972,62.0812,362752.0
2020-11-05 14:00:00,68.23,68.34,68.11,68.21,297459.0,62.0903,62.1904,61.9811,62.0721,297459.0
2020-11-05 14:30:00,68.21,68.31,68.14,68.26,386661.0,62.0721,62.1631,62.0084,62.1176,386661.0
2020-11-05 15:00:00,68.26,68.32,68.06,68.1,493229.0,62.1176,62.1722,61.9356,61.972,493229.0
2020-11-05 15:30:00,68.11,68.12,67.79,67.81,1054766.0,61.9811,61.9902,61.6899,61.7081,1054766.0
2020-11-06 09:30:00,68.22,68.33,67.94,68.27,895591.0,62.0812,62.1813,61.8264,62.1267,895591.0
2020-11-06 10:00:00,68.28,68.61,68.26,68.46,596199.0,62.1358,62.4361,62.1176,62.2996,596199.0
2020-11-06 10:30:00,68.46,68.53,68.07,68.15,580224.0,62.2996,62.3633,61.9447,62.0175,580224.0
2020-11-06 11:00:00,68.17,68.39,68.05,68.14,439175.0,62.0357,62.2359,61.9265,62.0084,439175.0
2020-11-06 11:30:00,68.13,68.25,68.04,68.09,302480.0,61.9993,62.1085,61.9174,61.9629,302480.0
2020-11-06 12:00:00,68.08,68.12,67.84,67.88,231682.0,61.9538,61.9902,61.7354,61.7718,231682.0
2020-11-06 12:30:00,67.88,68.02,67.8,67.88,187546.0,61.7718,61.8992,61.699,61.7718,187546.0
2020-11-06 13:00:00,67.88,67.98,67.88,67.94,104985.0,61.7718,61.8628,61.7718,61.8264,104985.0
2020-11-06 13:30:00,67.94,68.07,67.91,67.97,216851.0,61.8264,61.9447,61.7991,61.8537,216851.0
2020-11-06 14:00:00,67.97,67.99,67.81,67.95,225849.0,61.8537,61.8719,61.7081,61.8355,225849.0
2020-11-06 14:30:00,67.96,68.0,67.82,67.85,152008.0,61.8446,61.881,61.7172,61.7445,152008.0
2020-11-06 15:00:00,67.85,67.97,67.72,67.95,281920.0,61.7445,61.8537,61.6262,61.8355,281920.0
2020-11-06 15:30:00,67.95,68.28,67.94,67.98,693044.0,61.8355,62.1358,61.8264,61.8628,693044.0
2020-11-09 09:30:00,71.26,72.41,70.9,70.99,2272594.0,64.8476,65.8942,64.52,64.6019,2272594.0
2020-11-09 10:00:00,70.99,71.3,70.52,70.54,2227925.0,64.6019,64.884,64.1742,64.1924,2227925.0
2020-11-09 10:30:00,70.54,70.59,69.78,69.99,1043556.0,64.1924,64.2379,63.5008,63.6919,1043556.0
2020-11-09 11:00:00,69.99,70.05,69.43,69.88,1123674.0,63.6919,63.7465,63.1823,63.5918,1123674.0
2020-11-09 11:30:00,69.9,69.95,69.65,69.83,663548.0,63.61,63.6555,63.3825,63.5463,663548.0
2020-11-09 12:00:00,69.85,70.26,69.78,70.25,681574.0,63.5645,63.9376,63.5008,63.9285,681574.0
2020-11-09 12:30:00,70.26,70.43,70.1,70.25,734426.0,63.9376,64.0923,63.792,63.9285,734426.0
2020-11-09 13:00:00,70.25,70.54,70.25,70.45,582627.0,63.9285,64.1924,63.9285,64.1105,582627.0
2020-11-09 13:30:00,70.46,70.65,70.38,70.58,695508.0,64.1196,64.2925,64.0468,64.2288,695508.0
2020-11-09 14:00:00,70.59,70.63,70.3,70.5,488967.0,64.2379,64.2743,63.974,64.156,488967.0
2020-11-09 14:30:00,70.5,70.54,70.22,70.38,667539.0,64.156,64.1924,63.9012,64.0468,667539.0
2020-11-09 15:00:00,70.39,70.54,70.13,70.15,989955.0,64.0559,64.1924,63.8193,63.8375,989955.0
2020-11-09 15:30:00,70.15,70.32,69.46,69.52,1723799.0,63.8375,63.9922,63.2096,63.2642,1723799.0
2020-11-10 09:30:00,69.82,70.21,69.73,70.2,1285082.0,63.5372,63.8921,63.4553,63.883,1285082.0
2020-11-10 10:00:00,70.2,70.51,70.09,70.22,836777.0,63.883,64.1651,63.7829,63.9012,836777.0
2020-11-10 10:30:00,70.22,70.24,69.75,70.12,678197.0,63.9012,63.9194,63.4735,63.8102,678197.0
2020-11-10 11:00:00,70.12,70.25,69.87,69.97,627305.0,63.8102,63.9285,63.5827,63.6737,627305.0
2020-11-10 11:30:00,69.96,70.12,69.75,70.11,516558.0,63.6646,63.8102,63.4735,63.8011,516558.0
2020-11-10 12:00:00,70.1,70.29,70.06,70.08,470047.0,63.792,63.9649,63.7556,63.7738,470047.0
2020-11-10 12:30:00,70.08,70.19,69.96,70.08,309300.0,63.7738,63.8739,63.6646,63.7738,309300.0
2020-11-10 13:00:00,70.08,70.17,69.83,69.85,447243.0,63.7738,63.8557,63.5463,63.5645,447243.0
2020-11-10 13:30:00,69.84,70.16,69.77,70.15,357964.0,63.5554,63.8466,63.4917,63.8375,357964.0
2020-11-10 14:00:00,70.14,70.29,70.01,70.15,458310.0,63.8284,63.9649,63.7101,63.8375,458310.0
2020-11-10 14:30:00,70.14,70.32,70.09,70.27,481771.0,63.8284,63.9922,63.7829,63.9467,481771.0
2020-11-10 15:00:00,70.27,70.3,70.09,70.27,557620.0,63.9467,63.974,63.7829,63.9467,557620.0
2020-11-10 15:30:00,70.28,70.39,70.1,70.31,1203253.0,63.9558,64.0559,63.792,63.9831,1203253.0
2020-11-11 09:30:00,70.4,70.4,69.43,69.48,1035949.0,64.065,64.065,63.1823,63.2278,1035949.0
2020-11-11 10:00:00,69.49,69.52,69.19,69.44,534916.0,63.2369,63.2642,62.9639,63.1914,534916.0
2020-11-11 10:30:00,69.44,69.63,69.43,69.48,434690.0,63.1914,63.3643,63.1823,63.2278,434690.0
2020-11-11 11:00:00,69.47,69.61,69.43,69.61,434397.0,63.2187,63.3461,63.1823,63.3461,434397.0
2020-11-11 11:30:00,69.62,69.63,69.39,69.42,301300.0,63.3552,63.3643,63.1459,63.1732,301300.0
2020-11-11 12:00:00,69.42,69.43,69.21,69.21,219527.0,63.1732,63.1823,62.9821,62.9821,219527.0
2020-11-11 12:30:00,69.22,69.37,69.19,69.32,228077.0,62.9912,63.1277,62.9639,63.0822,228077.0
2020-11-11 13:00:00,69.33,69.45,69.24,69.25,338841.0,63.0913,63.2005,63.0094,63.0185,338841.0
2020-11-11 13:30:00,69.26,69.34,69.18,69.22,278695.0,63.0276,63.1004,62.9548,62.9912,278695.0
2020-11-11 14:00:00,69.22,69.43,69.21,69.22,349066.0,62.9912,63.1823,62.9821,62.9912,349066.0
2020-11-11 14:30:00,69.22,69.33,69.01,69.15,258795.0,62.9912,63.0913,62.8001,62.9275,258795.0
2020-11-11 15:00:00,69.15,69.18,68.85,68.85,449395.0,62.9275,62.9548,62.6545,62.6545,449395.0
2020-11-11 15:30:00,68.85,69.36,68.83,69.33,653382.0,62.6545,63.1186,62.6363,63.0913,653382.0
2020-11-12 09:30:00,68.99,69.0,68.53,68.65,514751.0,62.7819,62.791,62.3633,62.4725,514751.0
2020-11-12 10:00:00,68.65,68.98,68.57,68.88,377976.0,62.4725,62.7728,62.3997,62.6818,377976.0
2020-11-12 10:30:00,68.89,69.04,68.75,68.82,373711.0,62.6909,62.8274,62.5635,62.6272,373711.0
2020-11-12 11:00:00,68.81,68.87,68.65,68.82,230889.0,62.6181,62.6727,62.4725,62.6272,230889.0
2020-11-12 11:30:00,68.82,68.84,68.54,68.55,185090.0,62.6272,62.6454,62.3724,62.3815,185090.0
2020-11-12 12:00:00,68.55,68.56,68.23,68.24,260516.0,62.3815,62.3906,62.0903,62.0994,260516.0
2020-11-12 12:30:00,68.24,68.32,67.93,68.06,364157.0,62.0994,62.1722,61.8173,61.9356,364157.0
2020-11-12 13:00:00,68.05,68.1,67.64,67.78,390337.0,61.9265,61.972,61.5534,61.6808,390337.0
2020-11-12 13:30:00,67.77,67.99,67.75,67.96,241574.0,61.6717,61.8719,61.6535,61.8446,241574.0
2020-11-12 14:00:00,67.95,68.02,67.71,67.78,276882.0,61.8355,61.8992,61.6171,61.6808,276882.0
2020-11-12 14:30:00,67.77,67.9,67.59,67.62,277928.0,61.6717,61.79,61.5079,61.5352,277928.0
2020-11-12 15:00:00,67.62,67.65,67.4,67.55,290942.0,61.5352,61.5625,61.335,61.4715,290942.0
2020-11-12 15:30:00,67.55,67.9,67.48,67.84,770792.0,61.4715,61.79,61.4078,61.7354,770792.0
2020-11-13 09:30:00,68.35,68.94,68.33,68.94,566439.0,62.1995,62.7364,62.1813,62.7364,566439.0
2020-11-13 10:00:00,68.94,68.96,68.54,68.74,532062.0,62.7364,62.7546,62.3724,62.5544,532062.0
2020-11-13 10:30:00,68.74,68.78,68.45,68.51,622423.0,62.5544,62.5908,62.2905,62.3451,622423.0
2020-11-13 11:00:00,68.51,68.7,68.51,68.66,291655.0,62.3451,62.518,62.3451,62.4816,291655.0
2020-11-13 11:30:00,68.67,68.77,68.59,68.73,170680.0,62.4907,62.5817,62.4179,62.5453,170680.0
2020-11-13 12:00:00,68.73,68.82,68.61,68.65,302494.0,62.5453,62.6272,62.4361,62.4725,302494.0
2020-11-13 12:30:00,68.66,68.71,68.59,68.67,199504.0,62.4816,62.5271,62.4179,62.4907,199504.0
2020-11-13 13:00:00,68.68,68.84,68.63,68.82,257490.0,62.4998,62.6454,62.4543,62.6272,257490.0
2020-11-13 13:30:00,68.81,68.84,68.7,68.73,97795.0,62.6181,62.6454,62.518,62.5453,97795.0
2020-11-13 14:00:00,68.75,68.97,68.73,68.9,182549.0,62.5635,62.7637,62.5453,62.7,182549.0
2020-11-13 14:30:00,68.91,68.97,68.85,68.94,221317.0,62.7091,62.7637,62.6545,62.7364,221317.0
2020-11-13 15:00:00,68.93,68.95,68.79,68.9,220736.0,62.7273,62.7455,62.5999,62.7,220736.0
2020-11-13 15:30:00,68.9,69.21,68.89,69.01,569413.0,62.7,62.9821,62.6909,62.8001,569413.0
2020-11-16 09:30:00,70.12,70.12,69.58,69.73,699215.0,63.8102,63.8102,63.3188,63.4553,699215.0
2020-11-16 10:00:00,69.73,70.18,69.71,70.12,404708.0,63.4553,63.8648,63.4371,63.8102,404708.0
2020-11-16 10:30:00,70.12,70.39,70.05,70.35,389202.0,63.8102,64.0559,63.7465,64.0195,389202.0
2020-11-16 11:00:00,70.35,70.41,70.17,70.35,491713.0,64.0195,64.0741,63.8557,64.0195,491713.0
2020-11-16 11:30:00,70.35,70.46,70.31,70.31,397749.0,64.0195,64.1196,63.9831,63.9831,397749.0
2020-11-16 12:00:00,70.31,70.4,70.19,70.23,362882.0,63.9831,64.065,63.8739,63.9103,362882.0
2020-11-16 12:30:00,70.23,70.24,70.11,70.17,200385.0,63.9103,63.9194,63.8011,63.8557,200385.0
2020-11-16 13:00:00,70.17,70.17,69.94,69.96,183045.0,63.8557,63.8557,63.6464,63.6646,183045.0
2020-11-16 13:30:00,69.98,70.08,69.9,69.92,154510.0,63.6828,63.7738,63.61,63.6282,154510.0
2020-11-16 14:00:00,69.92,70.12,69.85,70.1,146864.0,63.6282,63.8102,63.5645,63.792,146864.0
2020-11-16 14:30:00,70.1,70.16,70.01,70.09,180844.0,63.792,63.8466,63.7101,63.7829,180844.0
2020-11-16 15:00:00,70.09,70.16,69.96,70.1,294475.0,63.7829,63.8466,63.6646,63.792,294475.0
2020-11-16 15:30:00,70.1,70.38,70.09,70.38,970020.0,63.792,64.0468,63.7829,64.0468,970020.0
2020-11-17 09:30:00,69.74,69.93,69.22,69.24,446381.0,63.4644,63.6373,62.9912,63.0094,446381.0
2020-11-17 10:00:00,69.24,69.68,69.23,69.52,489034.0,63.0094,63.4098,63.0003,63.2642,489034.0
2020-11-17 10:30:00,69.54,69.85,69.5,69.81,556561.0,63.2824,63.5645,63.246,63.5281,556561.0
2020-11-17 11:00:00,69.81,70.18,69.8,70.08,762578.0,63.5281,63.8648,63.519,63.7738,762578.0
2020-11-17 11:30:00,70.08,70.1,69.86,69.88,250618.0,63.7738,63.792,63.5736,63.5918,250618.0
2020-11-17 12:00:00,69.87,70.12,69.87,70.03,180256.0,63.5827,63.8102,63.5827,63.7283,180256.0
2020-11-17 12:30:00,70.03,70.13,69.99,70.07,165262.0,63.7283,63.8193,63.6919,63.7647,165262.0
2020-11-17 13:00:00,70.07,70.12,69.9,69.94,153724.0,63.7647,63.8102,63.61,63.6464,153724.0
2020-11-17 13:30:00,69.94,70.1,69.86,69.87,248301.0,63.6464,63.792,63.5736,63.5827,248301.0
2020-11-17 14:00:00,69.88,70.22,69.87,70.2,364290.0,63.5918,63.9012,63.5827,63.883,364290.0
2020-11-17 14:30:00,70.2,70.27,70.15,70.19,189332.0,63.883,63.9467,63.8375,63.8739,189332.0
2020-11-17 15:00:00,70.19,70.2,69.94,70.0,376321.0,63.8739,63.883,63.6464,63.701,376321.0
2020-11-17 15:30:00,69.99,70.17,69.92,70.1,826518.0,63.6919,63.8557,63.6282,63.792,826518.0
2020-11-18 09:30:00,70.33,70.47,70.05,70.41,494818.0,64.0013,64.1287,63.7465,64.0741,494818.0
2020-11-18 10:00:00,70.42,70.55,70.25,70.5,378298.0,64.0832,64.2015,63.9285,64.156,378298.0
2020-11-18 10:30:00,70.48,70.48,70.23,70.28,263239.0,64.1378,64.1378,63.9103,63.9558,263239.0
2020-11-18 11:00:00,70.28,70.42,70.26,70.4,203990.0,63.9558,64.0832,63.9376,64.065,203990.0
2020-11-18 11:30:00,70.41,70.49,70.35,70.45,219169.0,64.0741,64.1469,64.0195,64.1105,219169.0
2020-11-18 12:00:00,70.47,70.49,70.3,70.32,239545.0,64.1287,64.1469,63.974,63.9922,239545.0
2020-11-18 12:30:00,70.31,70.42,70.22,70.31,125175.0,63.9831,64.0832,63.9012,63.9831,125175.0
2020-11-18 13:00:00,70.31,70.41,70.27,70.27,184863.0,63.9831,64.0741,63.9467,63.9467,184863.0
2020-11-18 13:30:00,70.26,70.38,70.16,70.26,175003.0,63.9376,64.0468,63.8466,63.9376,175003.0
2020-11-18 14:00:00,70.26,70.41,70.03,70.15,287447.0,63.9376,64.0741,63.7283,63.8375,287447.0
2020-11-18 14:30:00,70.15,70.29,70.09,70.17,201168.0,63.8375,63.9649,63.7829,63.8557,201168.0
2020-11-18 15:00:00,70.17,70.25,69.99,69.99,432965.0,63.8557,63.9285,63.6919,63.6919,432965.0
2020-11-18 15:30:00,69.98,70.03,69.5,69.5,918353.0,63.6828,63.7283,63.246,63.246,918353.0
2020-11-19 09:30:00,69.35,69.55,68.8,69.46,620643.0,63.1095,63.2915,62.609,63.2096,620643.0
2020-11-19 10:00:00,69.46,69.68,69.32,69.41,459312.0,63.2096,63.4098,63.0822,63.1641,459312.0
2020-11-19 10:30:00,69.42,69.82,69.4,69.56,292999.0,63.1732,63.5372,63.155,63.3006,292999.0
2020-11-19 11:00:00,69.55,69.61,69.44,69.5,133338.0,63.2915,63.3461,63.1914,63.246,133338.0
2020-11-19 11:30:00,69.5,69.53,69.19,69.34,271007.0,63.246,63.2733,62.9639,63.1004,271007.0
2020-11-19 12:00:00,69.34,69.37,69.25,69.33,218931.0,63.1004,63.1277,63.0185,63.0913,218931.0
2020-11-19 12:30:00,69.33,69.44,69.25,69.36,174162.0,63.0913,63.1914,63.0185,63.1186,174162.0
2020-11-19 13:00:00,69.36,69.55,69.3,69.46,165977.0,63.1186,63.2915,63.064,63.2096,165977.0
2020-11-19 13:30:00,69.45,69.55,69.4,69.53,106007.0,63.2005,63.2915,63.155,63.2733,106007.0
2020-11-19 14:00:00,69.54,69.66,69.49,69.62,85288.0,63.2824,63.3916,63.2369,63.3552,85288.0
2020-11-19 14:30:00,69.62,69.93,69.62,69.72,218235.0,63.3552,63.6373,63.3552,63.4462,218235.0
2020-11-19 15:00:00,69.73,69.82,69.6,69.63,210984.0,63.4553,63.5372,63.337,63.3643,210984.0
2020-11-19 15:30:00,69.64,69.88,69.61,69.82,377716.0,63.3734,63.5918,63.3461,63.5372,377716.0
2020-11-20 09:30:00,69.8,70.08,69.61,69.73,526294.0,63.519,63.7738,63.3461,63.4553,526294.0
2020-11-20 10:00:00,69.73,69.9,69.61,69.68,293532.0,63.4553,63.61,63.3461,63.4098,293532.0
2020-11-20 10:30:00,69.7,69.75,69.52,69.54,291115.0,63.428,63.4735,63.2642,63.2824,291115.0
2020-11-20 11:00:00,69.54,69.61,69.45,69.58,213150.0,63.2824,63.3461,63.2005,63.3188,213150.0
2020-11-20 11:30:00,69.58,69.71,69.49,69.64,111352.0,63.3188,63.4371,63.2369,63.3734,111352.0
2020-11-20 12:00:00,69.64,69.69,69.56,69.58,80954.0,63.3734,63.4189,63.3006,63.3188,80954.0
2020-11-20 12:30:00,69.58,69.64,69.52,69.63,82786.0,63.3188,63.3734,63.2642,63.3643,82786.0
2020-11-20 13:00:00,69.63,69.78,69.58,69.75,157976.0,63.3643,63.5008,63.3188,63.4735,157976.0
2020-11-20 13:30:00,69.74,69.77,69.64,69.74,117079.0,63.4644,63.4917,63.3734,63.4644,117079.0
2020-11-20 14:00:00,69.74,69.8,69.69,69.75,135813.0,63.4644,63.519,63.4189,63.4735,135813.0
2020-11-20 14:30:00,69.75,69.84,69.58,69.67,216788.0,63.4735,63.5554,63.3188,63.4007,216788.0
2020-11-20 15:00:00,69.68,69.71,69.45,69.64,350732.0,63.4098,63.4371,63.2005,63.3734,350732.0
2020-11-20 15:30:00,69.63,70.0,69.58,69.75,1295412.0,63.3643,63.701,63.3188,63.4735,1295412.0
2020-11-23 09:30:00,70.31,70.77,70.26,70.6,782042.0,63.9831,64.4017,63.9376,64.247,782042.0
2020-11-23 10:00:00,70.6,70.68,70.26,70.3,559638.0,64.247,64.3198,63.9376,63.974,559638.0
2020-11-23 10:30:00,70.29,70.49,70.27,70.45,238339.0,63.9649,64.1469,63.9467,64.1105,238339.0
2020-11-23 11:00:00,70.46,70.52,70.14,70.26,289137.0,64.1196,64.1742,63.8284,63.9376,289137.0
2020-11-23 11:30:00,70.25,70.25,70.06,70.17,269205.0,63.9285,63.9285,63.7556,63.8557,269205.0
2020-11-23 12:00:00,70.17,70.18,70.03,70.04,123529.0,63.8557,63.8648,63.7283,63.7374,123529.0
2020-11-23 12:30:00,70.04,70.24,70.01,70.23,231763.0,63.7374,63.9194,63.7101,63.9103,231763.0
2020-11-23 13:00:00,70.23,70.31,70.17,70.23,108399.0,63.9103,63.9831,63.8557,63.9103,108399.0
2020-11-23 13:30:00,70.24,70.38,70.21,70.36,104245.0,63.9194,64.0468,63.8921,64.0286,104245.0
2020-11-23 14:00:00,70.36,70.4,70.19,70.25,93440.0,64.0286,64.065,63.8739,63.9285,93440.0
2020-11-23 14:30:00,70.25,70.46,70.17,70.46,205121.0,63.9285,64.1196,63.8557,64.1196,205121.0
2020-11-23 15:00:00,70.45,70.63,70.43,70.53,329312.0,64.1105,64.2743,64.0923,64.1833,329312.0
2020-11-23 15:30:00,70.53,70.55,70.2,70.33,639468.0,64.1833,64.2015,63.883,64.0013,639468.0
2020-11-24 09:30:00,70.99,71.38,70.91,71.36,648209.0,64.6019,64.9568,64.5291,64.9386,648209.0
2020-11-24 10:00:00,71.36,71.62,71.29,71.56,626500.0,64.9386,65.1752,64.8749,65.1206,626500.0
2020-11-24 10:30:00,71.56,71.76,71.43,71.74,718430.0,65.1206,65.3026,65.0023,65.2844,718430.0
2020-11-24 11:00:00,71.76,71.96,71.7,71.94,428353.0,65.3026,65.4846,65.248,65.4664,428353.0
2020-11-24 11:30:00,71.95,72.17,71.83,72.1,283080.0,65.4755,65.6757,65.3663,65.612,283080.0
2020-11-24 12:00:00,72.11,72.19,71.94,71.99,218439.0,65.6211,65.6939,65.4664,65.5119,218439.0
2020-11-24 12:30:00,71.99,72.03,71.89,71.94,417985.0,65.5119,65.5483,65.4209,65.4664,417985.0
2020-11-24 13:00:00,71.95,72.1,71.94,71.97,116704.0,65.4755,65.612,65.4664,65.4937,116704.0
2020-11-24 13:30:00,71.98,72.3,71.97,72.12,495731.0,65.5028,65.794,65.4937,65.6302,495731.0
2020-11-24 14:00:00,72.11,72.2,71.97,71.98,167589.0,65.6211,65.703,65.4937,65.5028,167589.0
2020-11-24 14:30:00,71.98,72.24,71.93,72.24,172847.0,65.5028,65.7394,65.4573,65.7394,172847.0
2020-11-24 15:00:00,72.23,72.27,72.14,72.2,392825.0,65.7303,65.7667,65.6484,65.703,392825.0
2020-11-24 15:30:00,72.19,72.2,71.98,72.1,946424.0,65.6939,65.703,65.5028,65.612,946424.0
2020-11-25 09:30:00,71.96,71.99,71.21,71.42,697563.0,65.4846,65.5119,64.8021,64.9932,697563.0
2020-11-25 10:00:00,71.41,71.76,71.33,71.74,398977.0,64.9841,65.3026,64.9113,65.2844,398977.0
2020-11-25 10:30:00,71.76,71.81,71.3,71.33,308920.0,65.3026,65.3481,64.884,64.9113,308920.0
2020-11-25 11:00:00,71.33,71.62,71.3,71.61,184856.0,64.9113,65.1752,64.884,65.1661,184856.0
2020-11-25 11:30:00,71.6,71.71,71.49,71.64,181901.0,65.157,65.2571,65.0569,65.1934,181901.0
2020-11-25 12:00:00,71.64,71.71,71.52,71.56,114846.0,65.1934,65.2571,65.0842,65.1206,114846.0
2020-11-25 12:30:00,71.56,71.72,71.54,71.62,124153.0,65.1206,65.2662,65.1024,65.1752,124153.0
2020-11-25 13:00:00,71.62,71.66,71.41,71.47,130916.0,65.1752,65.2116,64.9841,65.0387,130916.0
2020-11-25 13:30:00,71.46,71.48,71.36,71.41,231409.0,65.0296,65.0478,64.9386,64.9841,231409.0
2020-11-25 14:00:00,71.41,71.41,71.22,71.28,119934.0,64.9841,64.9841,64.8112,64.8658,119934.0
2020-11-25 14:30:00,71.29,71.37,71.22,71.36,98728.0,64.8749,64.9477,64.8112,64.9386,98728.0
2020-11-25 15:00:00,71.35,71.51,71.33,71.43,169002.0,64.9295,65.0751,64.9113,65.0023,169002.0
2020-11-25 15:30:00,71.43,71.44,71.25,71.33,499767.0,65.0023,65.0114,64.8385,64.9113,499767.0
2020-11-27 09:30:00,71.63,71.98,71.57,71.86,458015.0,65.1843,65.5028,65.1297,65.3936,458015.0
2020-11-27 10:00:00,71.86,71.87,71.64,71.75,218203.0,65.3936,65.4027,65.1934,65.2935,218203.0
2020-11-27 10:30:00,71.76,71.76,71.52,71.53,226841.0,65.3026,65.3026,65.0842,65.0933,226841.0
2020-11-27 11:00:00,71.53,71.58,71.4,71.54,133861.0,65.0933,65.1388,64.975,65.1024,133861.0
2020-11-27 11:30:00,71.55,71.61,71.39,71.53,223981.0,65.1115,65.1661,64.9659,65.0933,223981.0
2020-11-27 12:00:00,71.54,71.58,71.39,71.4,220290.0,65.1024,65.1388,64.9659,64.975,220290.0
2020-11-27 12:30:00,71.4,71.76,71.37,71.73,326623.0,64.975,65.3026,64.9477,65.2753,326623.0
2020-11-30 09:30:00,71.61,71.67,71.29,71.36,559627.0,65.1661,65.2207,64.8749,64.9386,559627.0
2020-11-30 10:00:00,71.37,71.38,70.89,70.9,462224.0,64.9477,64.9568,64.5109,64.52,462224.0
2020-11-30 10:30:00,70.91,71.09,70.61,71.07,501515.0,64.5291,64.6929,64.2561,64.6747,501515.0
2020-11-30 11:00:00,71.09,71.18,70.95,70.96,239013.0,64.6929,64.7748,64.5655,64.5746,239013.0
2020-11-30 11:30:00,70.95,70.99,70.76,70.87,181141.0,64.5655,64.6019,64.3926,64.4927,181141.0
2020-11-30 12:00:00,70.86,71.01,70.77,70.99,151678.0,64.4836,64.6201,64.4017,64.6019,151678.0
2020-11-30 12:30:00,70.98,71.09,70.92,71.08,133580.0,64.5928,64.6929,64.5382,64.6838,133580.0
2020-11-30 13:00:00,71.08,71.09,70.92,71.01,87670.0,64.6838,64.6929,64.5382,64.6201,87670.0
2020-11-30 13:30:00,71.01,71.06,70.91,70.92,110945.0,64.6201,64.6656,64.5291,64.5382,110945.0
2020-11-30 14:00:00,70.92,71.08,70.84,71.03,136578.0,64.5382,64.6838,64.4654,64.6383,136578.0
2020-11-30 14:30:00,71.03,71.21,70.92,71.18,192731.0,64.6383,64.8021,64.5382,64.7748,192731.0
2020-11-30 15:00:00,71.19,71.25,70.99,71.01,173932.0,64.7839,64.8385,64.6019,64.6201,173932.0
2020-11-30 15:30:00,71.01,71.16,70.92,71.07,916772.0,64.6201,64.7566,64.5382,64.6747,916772.0
2020-12-01 09:30:00,72.2,72.33,72.07,72.15,687364.0,65.703,65.8213,65.5847,65.6575,687364.0
2020-12-01 10:00:00,72.16,72.17,71.94,72.06,318227.0,65.6666,65.6757,65.4664,65.5756,318227.0
2020-12-01 10:30:00,72.06,72.11,71.71,71.84,344990.0,65.5756,65.6211,65.2571,65.3754,344990.0
2020-12-01 11:00:00,71.86,72.02,71.85,71.87,231721.0,65.3936,65.5392,65.3845,65.4027,231721.0
2020-12-01 11:30:00,71.88,71.95,71.53,71.54,244035.0,65.4118,65.4755,65.0933,65.1024,244035.0
2020-12-01 12:00:00,71.52,71.61,71.43,71.55,192694.0,65.0842,65.1661,65.0023,65.1115,192694.0
2020-12-01 12:30:00,71.55,71.63,71.47,71.53,275499.0,65.1115,65.1843,65.0387,65.0933,275499.0
2020-12-01 13:00:00,71.54,71.65,71.51,71.59,140964.0,65.1024,65.2025,65.0751,65.1479,140964.0
2020-12-01 13:30:00,71.58,71.92,71.56,71.92,550993.0,65.1388,65.4482,65.1206,65.4482,550993.0
2020-12-01 14:00:00,71.92,72.04,71.86,71.9,377654.0,65.4482,65.5574,65.3936,65.43,377654.0
2020-12-01 14:30:00,71.89,72.09,71.83,71.84,263634.0,65.4209,65.6029,65.3663,65.3754,263634.0
2020-12-01 15:00:00,71.84,71.86,71.6,71.76,302595.0,65.3754,65.3936,65.157,65.3026,302595.0
2020-12-01 15:30:00,71.76,71.89,71.66,71.8,783568.0,65.3026,65.4209,65.2116,65.339,783568.0
2020-12-02 09:30:00,71.55,71.8,71.25,71.63,541577.0,65.1115,65.339,64.8385,65.1843,541577.0
2020-12-02 10:00:00,71.63,71.69,71.26,71.49,310461.0,65.1843,65.2389,64.8476,65.0569,310461.0
2020-12-02 10:30:00,71.5,71.59,71.3,71.47,293756.0,65.066,65.1479,64.884,65.0387,293756.0
2020-12-02 11:00:00,71.47,71.53,71.31,71.35,158020.0,65.0387,65.0933,64.8931,64.9295,158020.0
2020-12-02 11:30:00,71.35,71.45,71.23,71.24,183533.0,64.9295,65.0205,64.8203,64.8294,183533.0
2020-12-02 12:00:00,71.25,71.3,71.16,71.18,294459.0,64.8385,64.884,64.7566,64.7748,294459.0
2020-12-02 12:30:00,71.17,71.19,71.03,71.06,264077.0,64.7657,64.7839,64.6383,64.6656,264077.0
2020-12-02 13:00:00,71.07,71.14,70.96,70.98,143280.0,64.6747,64.7384,64.5746,64.5928,143280.0
2020-12-02 13:30:00,70.98,71.06,70.88,70.89,384628.0,64.5928,64.6656,64.5018,64.5109,384628.0
2020-12-02 14:00:00,70.9,70.94,70.72,70.92,215391.0,64.52,64.5564,64.3562,64.5382,215391.0
2020-12-02 14:30:00,70.91,71.09,70.9,71.03,141879.0,64.5291,64.6929,64.52,64.6383,141879.0
2020-12-02 15:00:00,71.05,71.07,70.87,70.95,279729.0,64.6565,64.6747,64.4927,64.5655,279729.0
2020-12-02 15:30:00,70.95,71.0,70.79,70.85,885555.0,64.5655,64.611,64.4199,64.4745,885555.0
2020-12-03 09:30:00,71.01,71.12,70.79,70.97,471532.0,64.6201,64.7202,64.4199,64.5837,471532.0
2020-12-03 10:00:00,70.96,71.11,70.93,70.94,360108.0,64.5746,64.7111,64.5473,64.5564,360108.0
2020-12-03 10:30:00,70.94,71.27,70.94,71.27,625385.0,64.5564,64.8567,64.5564,64.8567,625385.0
2020-12-03 11:00:00,71.27,71.29,71.09,71.11,365415.0,64.8567,64.8749,64.6929,64.7111,365415.0
2020-12-03 11:30:00,71.12,71.12,70.99,71.03,188330.0,64.7202,64.7202,64.6019,64.6383,188330.0
2020-12-03 12:00:00,71.03,71.1,70.89,70.95,314027.0,64.6383,64.702,64.5109,64.5655,314027.0
2020-12-03 12:30:00,70.95,71.01,70.89,70.92,329445.0,64.5655,64.6201,64.5109,64.5382,329445.0
2020-12-03 13:00:00,70.92,70.94,70.67,70.73,247968.0,64.5382,64.5564,64.3107,64.3653,247968.0
2020-12-03 13:30:00,70.73,70.74,70.44,70.49,341466.0,64.3653,64.3744,64.1014,64.1469,341466.0
2020-12-03 14:00:00,70.49,70.55,70.39,70.41,396056.0,64.1469,64.2015,64.0559,64.0741,396056.0
2020-12-03 14:30:00,70.4,70.57,70.4,70.56,158310.0,64.065,64.2197,64.065,64.2106,158310.0
2020-12-03 15:00:00,70.56,70.75,70.53,70.73,227831.0,64.2106,64.3835,64.1833,64.3653,227831.0
2020-12-03 15:30:00,70.72,70.73,70.2,70.4,1043743.0,64.3562,64.3653,63.883,64.065,1043743.0
2020-12-04 09:30:00,70.64,71.18,70.64,70.98,909918.0,64.2834,64.7748,64.2834,64.5928,909918.0
2020-12-04 10:00:00,70.98,71.29,70.9,71.25,422481.0,64.5928,64.8749,64.52,64.8385,422481.0
2020-12-04 10:30:00,71.27,71.44,71.24,71.41,350719.0,64.8567,65.0114,64.8294,64.9841,350719.0
2020-12-04 11:00:00,71.4,71.6,71.39,71.55,362708.0,64.975,65.157,64.9659,65.1115,362708.0
2020-12-04 11:30:00,71.55,71.58,71.45,71.54,205854.0,65.1115,65.1388,65.0205,65.1024,205854.0
2020-12-04 12:00:00,71.54,71.63,71.49,71.55,258971.0,65.1024,65.1843,65.0569,65.1115,258971.0
2020-12-04 12:30:00,71.55,71.6,71.38,71.41,365142.0,65.1115,65.157,64.9568,64.9841,365142.0
2020-12-04 13:00:00,71.41,71.49,71.34,71.48,184394.0,64.9841,65.0569,64.9204,65.0478,184394.0
2020-12-04 13:30:00,71.48,71.66,71.43,71.61,275344.0,65.0478,65.2116,65.0023,65.1661,275344.0
2020-12-04 14:00:00,71.61,71.77,71.57,71.67,636990.0,65.1661,65.3117,65.1297,65.2207,636990.0
2020-12-04 14:30:00,71.67,71.75,71.6,71.72,158800.0,65.2207,65.2935,65.157,65.2662,158800.0
2020-12-04 15:00:00,71.73,71.74,71.55,71.62,266159.0,65.2753,65.2844,65.1115,65.1752,266159.0
2020-12-04 15:30:00,71.63,71.79,71.59,71.78,598396.0,65.1843,65.3299,65.1479,65.3208,598396.0
2020-12-07 09:30:00,70.37,71.84,70.37,71.83,679566.0,64.0377,65.3754,64.0377,65.3663,679566.0
2020-12-07 10:00:00,71.84,71.92,71.73,71.9,244951.0,65.3754,65.4482,65.2753,65.43,244951.0
2020-12-07 10:30:00,71.91,71.95,71.69,71.71,94590.0,65.4391,65.4755,65.2389,65.2571,94590.0
2020-12-07 11:00:00,71.72,71.77,71.63,71.72,100690.0,65.2662,65.3117,65.1843,65.2662,100690.0
2020-12-07 11:30:00,71.72,71.75,71.58,71.66,182767.0,65.2662,65.2935,65.1388,65.2116,182767.0
2020-12-07 12:00:00,71.67,71.75,71.57,71.58,190301.0,65.2207,65.2935,65.1297,65.1388,190301.0
2020-12-07 12:30:00,71.58,71.6,71.49,71.49,102394.0,65.1388,65.157,65.0569,65.0569,102394.0
2020-12-07 13:00:00,71.48,71.49,71.33,71.4,157738.0,65.0478,65.0569,64.9113,64.975,157738.0
2020-12-07 13:30:00,71.41,71.49,71.31,71.36,218400.0,64.9841,65.0569,64.8931,64.9386,218400.0
2020-12-07 14:00:00,71.36,71.36,71.24,71.29,154016.0,64.9386,64.9386,64.8294,64.8749,154016.0
2020-12-07 14:30:00,71.29,71.32,71.16,71.16,205617.0,64.8749,64.9022,64.7566,64.7566,205617.0
2020-12-07 15:00:00,71.17,71.29,71.1,71.26,230695.0,64.7657,64.8749,64.702,64.8476,230695.0
2020-12-07 15:30:00,71.25,71.36,71.06,71.3,626994.0,64.8385,64.9386,64.6656,64.884,626994.0
2020-12-08 09:30:00,70.92,71.53,70.89,71.45,395382.0,64.5382,65.0933,64.5109,65.0205,395382.0
2020-12-08 10:00:00,71.47,71.59,71.31,71.56,359296.0,65.0387,65.1479,64.8931,65.1206,359296.0
2020-12-08 10:30:00,71.56,71.63,71.47,71.61,220019.0,65.1206,65.1843,65.0387,65.1661,220019.0
2020-12-08 11:00:00,71.62,71.78,71.61,71.64,241201.0,65.1752,65.3208,65.1661,65.1934,241201.0
2020-12-08 11:30:00,71.65,71.68,71.54,71.63,125671.0,65.2025,65.2298,65.1024,65.1843,125671.0
2020-12-08 12:00:00,71.62,71.77,71.54,71.75,203814.0,65.1752,65.3117,65.1024,65.2935,203814.0
2020-12-08 12:30:00,71.75,71.81,71.65,71.67,173557.0,65.2935,65.3481,65.2025,65.2207,173557.0
2020-12-08 13:00:00,71.67,71.74,71.65,71.71,157203.0,65.2207,65.2844,65.2025,65.2571,157203.0
2020-12-08 13:30:00,71.69,71.74,71.66,71.69,93511.0,65.2389,65.2844,65.2116,65.2389,93511.0
2020-12-08 14:00:00,71.7,71.88,71.69,71.85,200223.0,65.248,65.4118,65.2389,65.3845,200223.0
2020-12-08 14:30:00,71.85,71.85,71.65,71.67,105430.0,65.3845,65.3845,65.2025,65.2207,105430.0
2020-12-08 15:00:00,71.67,71.71,71.6,71.67,213112.0,65.2207,65.2571,65.157,65.2207,213112.0
2020-12-08 15:30:00,71.68,71.75,71.62,71.7,615171.0,65.2298,65.2935,65.1752,65.248,615171.0
2020-12-09 09:30:00,71.99,72.13,71.85,71.89,424624.0,65.5119,65.6393,65.3845,65.4209,424624.0
2020-12-09 10:00:00,71.89,72.13,71.76,72.11,340688.0,65.4209,65.6393,65.3026,65.6211,340688.0
2020-12-09 10:30:00,72.12,72.12,71.81,71.84,313959.0,65.6302,65.6302,65.3481,65.3754,313959.0
2020-12-09 11:00:00,71.84,71.89,71.65,71.68,311990.0,65.3754,65.4209,65.2025,65.2298,311990.0
2020-12-09 11:30:00,71.69,71.69,71.54,71.66,161610.0,65.2389,65.2389,65.1024,65.2116,161610.0
2020-12-09 12:00:00,71.66,71.68,71.62,71.64,173081.0,65.2116,65.2298,65.1752,65.1934,173081.0
2020-12-09 12:30:00,71.63,71.7,71.48,71.65,180743.0,65.1843,65.248,65.0478,65.2025,180743.0
2020-12-09 13:00:00,71.65,71.65,71.4,71.44,446665.0,65.2025,65.2025,64.975,65.0114,446665.0
2020-12-09 13:30:00,71.42,71.42,71.07,71.09,304434.0,64.9932,64.9932,64.6747,64.6929,304434.0
2020-12-09 14:00:00,71.09,71.61,71.09,71.6,624364.0,64.6929,65.1661,64.6929,65.157,624364.0
2020-12-09 14:30:00,71.6,71.62,71.42,71.54,495947.0,65.157,65.1752,64.9932,65.1024,495947.0
2020-12-09 15:00:00,71.53,71.65,71.46,71.57,395192.0,65.0933,65.2025,65.0296,65.1297,395192.0
2020-12-09 15:30:00,71.57,71.93,71.57,71.73,1014930.0,65.1297,65.4573,65.1297,65.2753,1014930.0
2020-12-10 09:30:00,71.37,71.85,71.27,71.77,481950.0,64.9477,65.3845,64.8567,65.3117,481950.0
2020-12-10 10:00:00,71.78,71.92,71.62,71.68,374967.0,65.3208,65.4482,65.1752,65.2298,374967.0
2020-12-10 10:30:00,71.68,71.69,71.51,71.58,208924.0,65.2298,65.2389,65.0751,65.1388,208924.0
2020-12-10 11:00:00,71.58,71.58,71.28,71.36,198959.0,65.1388,65.1388,64.8658,64.9386,198959.0
2020-12-10 11:30:00,71.36,71.36,71.1,71.14,188041.0,64.9386,64.9386,64.702,64.7384,188041.0
2020-12-10 12:00:00,71.13,71.38,71.12,71.34,114932.0,64.7293,64.9568,64.7202,64.9204,114932.0
2020-12-10 12:30:00,71.34,71.44,71.29,71.33,156439.0,64.9204,65.0114,64.8749,64.9113,156439.0
2020-12-10 13:00:00,71.3,71.54,71.26,71.45,94576.0,64.884,65.1024,64.8476,65.0205,94576.0
2020-12-10 13:30:00,71.45,71.46,71.23,71.23,100483.0,65.0205,65.0296,64.8203,64.8203,100483.0
2020-12-10 14:00:00,71.24,71.28,71.07,71.15,253602.0,64.8294,64.8658,64.6747,64.7475,253602.0
2020-12-10 14:30:00,71.13,71.23,71.1,71.14,116929.0,64.7293,64.8203,64.702,64.7384,116929.0
2020-12-10 15:00:00,71.14,71.35,71.12,71.25,448351.0,64.7384,64.9295,64.7202,64.8385,448351.0
2020-12-10 15:30:00,71.26,71.41,71.18,71.28,420852.0,64.8476,64.9841,64.7748,64.8658,420852.0
2020-12-11 09:30:00,70.83,71.04,70.6,70.98,607145.0,64.4563,64.6474,64.247,64.5928,607145.0
2020-12-11 10:00:00,70.98,71.23,70.97,71.02,261561.0,64.5928,64.8203,64.5837,64.6292,261561.0
2020-12-11 10:30:00,71.04,71.04,70.77,70.84,218499.0,64.6474,64.6474,64.4017,64.4654,218499.0
2020-12-11 11:00:00,70.84,70.9,70.72,70.75,223118.0,64.4654,64.52,64.3562,64.3835,223118.0
2020-12-11 11:30:00,70.76,70.76,70.52,70.63,165844.0,64.3926,64.3926,64.1742,64.2743,165844.0
2020-12-11 12:00:00,70.64,70.66,70.37,70.55,236136.0,64.2834,64.3016,64.0377,64.2015,236136.0
2020-12-11 12:30:00,70.52,70.66,70.45,70.62,151697.0,64.1742,64.3016,64.1105,64.2652,151697.0
2020-12-11 13:00:00,70.61,70.7,70.56,70.69,132149.0,64.2561,64.338,64.2106,64.3289,132149.0
2020-12-11 13:30:00,70.68,70.92,70.68,70.9,157187.0,64.3198,64.5382,64.3198,64.52,157187.0
2020-12-11 14:00:00,70.9,70.92,70.79,70.83,107911.0,64.52,64.5382,64.4199,64.4563,107911.0
2020-12-11 14:30:00,70.83,70.98,70.82,70.84,116579.0,64.4563,64.5928,64.4472,64.4654,116579.0
2020-12-11 15:00:00,70.83,70.94,70.76,70.88,149996.0,64.4563,64.5564,64.3926,64.5018,149996.0
2020-12-11 15:30:00,70.89,71.01,70.8,70.9,587504.0,64.5109,64.6201,64.429,64.52,587504.0
2020-12-14 09:30:00,71.52,71.63,71.17,71.22,757783.0,65.0842,65.1843,64.7657,64.8112,757783.0
2020-12-14 10:00:00,71.23,71.29,71.03,71.12,627770.0,64.8203,64.8749,64.6383,64.7202,627770.0
2020-12-14 10:30:00,71.11,71.16,70.67,70.69,504921.0,64.7111,64.7566,64.3107,64.3289,504921.0
2020-12-14 11:00:00,70.68,70.8,70.61,70.63,248489.0,64.3198,64.429,64.2561,64.2743,248489.0
2020-12-14 11:30:00,70.63,70.71,70.52,70.69,225321.0,64.2743,64.3471,64.1742,64.3289,225321.0
2020-12-14 12:00:00,70.69,70.84,70.67,70.77,164331.0,64.3289,64.4654,64.3107,64.4017,164331.0
2020-12-14 12:30:00,70.78,70.78,70.6,70.65,149781.0,64.4108,64.4108,64.247,64.2925,149781.0
2020-12-14 13:00:00,70.66,70.73,70.58,70.59,191608.0,64.3016,64.3653,64.2288,64.2379,191608.0
2020-12-14 13:30:00,70.59,70.75,70.58,70.61,109857.0,64.2379,64.3835,64.2288,64.2561,109857.0
2020-12-14 14:00:00,70.63,70.63,70.45,70.49,308733.0,64.2743,64.2743,64.1105,64.1469,308733.0
2020-12-14 14:30:00,70.48,70.55,70.37,70.48,136723.0,64.1378,64.2015,64.0377,64.1378,136723.0
2020-12-14 15:00:00,70.49,70.49,70.31,70.37,189322.0,64.1469,64.1469,63.9831,64.0377,189322.0
2020-12-14 15:30:00,70.37,70.38,69.97,69.99,727215.0,64.0377,64.0468,63.6737,63.6919,727215.0
2020-12-15 09:30:00,70.67,70.87,70.54,70.65,428072.0,64.3107,64.4927,64.1924,64.2925,428072.0
2020-12-15 10:00:00,70.66,70.81,70.54,70.6,457232.0,64.3016,64.4381,64.1924,64.247,457232.0
2020-12-15 10:30:00,70.6,70.74,70.49,70.71,259835.0,64.247,64.3744,64.1469,64.3471,259835.0
2020-12-15 11:00:00,70.71,70.77,70.54,70.69,228119.0,64.3471,64.4017,64.1924,64.3289,228119.0
2020-12-15 11:30:00,70.68,70.86,70.63,70.81,168107.0,64.3198,64.4836,64.2743,64.4381,168107.0
2020-12-15 12:00:00,70.81,70.93,70.81,70.93,161651.0,64.4381,64.5473,64.4381,64.5473,161651.0
2020-12-15 12:30:00,70.92,71.2,70.91,71.2,196954.0,64.5382,64.793,64.5291,64.793,196954.0
2020-12-15 13:00:00,71.2,71.37,71.18,71.23,212982.0,64.793,64.9477,64.7748,64.8203,212982.0
2020-12-15 13:30:00,71.23,71.41,71.22,71.39,270582.0,64.8203,64.9841,64.8112,64.9659,270582.0
2020-12-15 14:00:00,71.39,71.4,71.29,71.36,184849.0,64.9659,64.975,64.8749,64.9386,184849.0
2020-12-15 14:30:00,71.36,71.45,71.33,71.35,168014.0,64.9386,65.0205,64.9113,64.9295,168014.0
2020-12-15 15:00:00,71.35,71.42,71.12,71.13,226206.0,64.9295,64.9932,64.7202,64.7293,226206.0
2020-12-15 15:30:00,71.13,71.29,71.08,71.28,693491.0,64.7293,64.8749,64.6838,64.8658,693491.0
2020-12-16 09:30:00,71.44,71.53,70.93,71.02,472457.0,65.0114,65.0933,64.5473,64.6292,472457.0
2020-12-16 10:00:00,71.02,71.04,70.79,70.99,367909.0,64.6292,64.6474,64.4199,64.6019,367909.0
2020-12-16 10:30:00,70.99,71.04,70.85,70.85,336785.0,64.6019,64.6474,64.4745,64.4745,336785.0
2020-12-16 11:00:00,70.87,71.16,70.79,71.14,151852.0,64.4927,64.7566,64.4199,64.7384,151852.0
2020-12-16 11:30:00,71.13,71.15,71.03,71.1,295152.0,64.7293,64.7475,64.6383,64.702,295152.0
2020-12-16 12:00:00,71.11,71.12,71.0,71.02,114663.0,64.7111,64.7202,64.611,64.6292,114663.0
2020-12-16 12:30:00,71.01,71.11,70.98,71.06,134064.0,64.6201,64.7111,64.5928,64.6656,134064.0
2020-12-16 13:00:00,71.06,71.06,70.96,70.99,102169.0,64.6656,64.6656,64.5746,64.6019,102169.0
2020-12-16 13:30:00,70.99,71.03,70.95,70.98,61861.0,64.6019,64.6383,64.5655,64.5928,61861.0
2020-12-16 14:00:00,70.98,71.08,70.77,70.88,172555.0,64.5928,64.6838,64.4017,64.5018,172555.0
2020-12-16 14:30:00,70.89,71.23,70.86,71.22,302826.0,64.5109,64.8203,64.4836,64.8112,302826.0
2020-12-16 15:00:00,71.22,71.28,71.08,71.2,321873.0,64.8112,64.8658,64.6838,64.793,321873.0
2020-12-16 15:30:00,71.2,71.25,71.02,71.05,742019.0,64.793,64.8385,64.6292,64.6565,742019.0
2020-12-17 09:30:00,71.74,71.91,71.59,71.61,419236.0,65.2844,65.4391,65.1479,65.1661,419236.0
2020-12-17 10:00:00,71.6,71.79,71.57,71.65,316681.0,65.157,65.3299,65.1297,65.2025,316681.0
2020-12-17 10:30:00,71.64,71.73,71.47,71.71,239041.0,65.1934,65.2753,65.0387,65.2571,239041.0
2020-12-17 11:00:00,71.7,71.74,71.58,71.69,192221.0,65.248,65.2844,65.1388,65.2389,192221.0
2020-12-17 11:30:00,71.7,71.79,71.64,71.78,217763.0,65.248,65.3299,65.1934,65.3208,217763.0
2020-12-17 12:00:00,71.78,71.81,71.58,71.62,218396.0,65.3208,65.3481,65.1388,65.1752,218396.0
2020-12-17 12:30:00,71.62,71.75,71.61,71.74,87860.0,65.1752,65.2935,65.1661,65.2844,87860.0
2020-12-17 13:00:00,71.74,71.89,71.74,71.89,141421.0,65.2844,65.4209,65.2844,65.4209,141421.0
2020-12-17 13:30:00,71.89,71.9,71.76,71.84,122270.0,65.4209,65.43,65.3026,65.3754,122270.0
2020-12-17 14:00:00,71.84,71.89,71.8,71.87,93661.0,65.3754,65.4209,65.339,65.4027,93661.0
2020-12-17 14:30:00,71.87,71.95,71.85,71.86,93866.0,65.4027,65.4755,65.3845,65.3936,93866.0
2020-12-17 15:00:00,71.87,71.93,71.79,71.88,286177.0,65.4027,65.4573,65.3299,65.4118,286177.0
2020-12-17 15:30:00,71.86,71.92,71.78,71.89,528581.0,65.3936,65.4482,65.3208,65.4209,528581.0
2020-12-18 09:30:00,71.96,72.2,71.49,71.67,644138.0,65.4846,65.703,65.0569,65.2207,644138.0
2020-12-18 10:00:00,71.66,71.75,71.46,71.49,318598.0,65.2116,65.2935,65.0296,65.0569,318598.0
2020-12-18 10:30:00,71.49,71.59,71.37,71.59,297399.0,65.0569,65.1479,64.9477,65.1479,297399.0
2020-12-18 11:00:00,71.59,71.64,71.35,71.62,317216.0,65.1479,65.1934,64.9295,65.1752,317216.0
2020-12-18 11:30:00,71.6,71.87,71.57,71.85,155356.0,65.157,65.4027,65.1297,65.3845,155356.0
2020-12-18 12:00:00,71.85,71.98,71.83,71.98,114910.0,65.3845,65.5028,65.3663,65.5028,114910.0
2020-12-18 12:30:00,71.97,72.13,71.93,71.98,155179.0,65.4937,65.6393,65.4573,65.5028,155179.0
2020-12-18 13:00:00,71.98,72.01,71.9,71.99,109486.0,65.5028,65.5301,65.43,65.5119,109486.0
2020-12-18 13:30:00,71.98,72.01,71.9,71.98,101861.0,65.5028,65.5301,65.43,65.5028,101861.0
2020-12-18 14:00:00,71.97,71.97,71.81,71.92,186629.0,65.4937,65.4937,65.3481,65.4482,186629.0
2020-12-18 14:30:00,71.92,71.96,71.76,71.8,205746.0,65.4482,65.4846,65.3026,65.339,205746.0
2020-12-18 15:00:00,71.8,71.9,71.7,71.73,366444.0,65.339,65.43,65.248,65.2753,366444.0
2020-12-18 15:30:00,71.73,72.39,71.71,72.22,1569214.0,65.2753,65.876,65.2571,65.7212,1569214.0
2020-12-21 09:30:00,70.58,70.86,70.44,70.53,887253.0,64.5518,64.8078,64.4237,64.506,887253.0
2020-12-21 10:00:00,70.53,70.61,70.0,70.18,646348.0,64.506,64.5792,64.0213,64.1859,646348.0
2020-12-21 10:30:00,70.17,70.75,70.09,70.66,382147.0,64.1768,64.7072,64.1036,64.6249,382147.0
2020-12-21 11:00:00,70.65,70.85,70.62,70.67,197367.0,64.6158,64.7987,64.5883,64.6341,197367.0
2020-12-21 11:30:00,70.69,70.77,70.61,70.75,157133.0,64.6524,64.7255,64.5792,64.7072,157133.0
2020-12-21 12:00:00,70.76,71.06,70.76,71.05,121130.0,64.7164,64.9908,64.7164,64.9816,121130.0
2020-12-21 12:30:00,71.05,71.2,71.01,71.17,572241.0,64.9816,65.1188,64.945,65.0914,572241.0
2020-12-21 13:00:00,71.17,71.27,71.13,71.22,126470.0,65.0914,65.1828,65.0548,65.1371,126470.0
2020-12-21 13:30:00,71.22,71.42,71.22,71.37,149575.0,65.1371,65.32,65.1371,65.2743,149575.0
2020-12-21 14:00:00,71.37,71.57,71.32,71.54,97623.0,65.2743,65.4572,65.2285,65.4298,97623.0
2020-12-21 14:30:00,71.53,71.65,71.44,71.46,176936.0,65.4206,65.5304,65.3383,65.3566,176936.0
2020-12-21 15:00:00,71.46,71.52,71.33,71.45,245010.0,65.3566,65.4115,65.2377,65.3474,245010.0
2020-12-21 15:30:00,71.45,71.49,71.2,71.45,749543.0,65.3474,65.384,65.1188,65.3474,749543.0
2020-12-22 09:30:00,71.46,71.55,71.05,71.11,543078.0,65.3566,65.4389,64.9816,65.0365,543078.0
2020-12-22 10:00:00,71.11,71.41,70.97,71.38,242694.0,65.0365,65.3109,64.9084,65.2834,242694.0
2020-12-22 10:30:00,71.38,71.48,71.12,71.14,345655.0,65.2834,65.3749,65.0456,65.0639,345655.0
2020-12-22 11:00:00,71.16,71.28,71.13,71.15,152929.0,65.0822,65.192,65.0548,65.0731,152929.0
2020-12-22 11:30:00,71.16,71.18,70.93,71.08,212573.0,65.0822,65.1005,64.8719,65.009,212573.0
2020-12-22 12:00:00,71.08,71.11,70.99,71.03,129097.0,65.009,65.0365,64.9267,64.9633,129097.0
2020-12-22 12:30:00,71.03,71.22,71.03,71.16,112390.0,64.9633,65.1371,64.9633,65.0822,112390.0
2020-12-22 13:00:00,71.17,71.26,71.15,71.22,70216.0,65.0914,65.1737,65.0731,65.1371,70216.0
2020-12-22 13:30:00,71.23,71.33,71.19,71.28,117687.0,65.1462,65.2377,65.1097,65.192,117687.0
2020-12-22 14:00:00,71.28,71.35,71.22,71.35,65034.0,65.192,65.256,65.1371,65.256,65034.0
2020-12-22 14:30:00,71.35,71.35,71.2,71.32,134492.0,65.256,65.256,65.1188,65.2285,134492.0
2020-12-22 15:00:00,71.33,71.35,71.16,71.17,149470.0,65.2377,65.256,65.0822,65.0914,149470.0
2020-12-22 15:30:00,71.17,71.18,71.03,71.04,595168.0,65.0914,65.1005,64.9633,64.9725,595168.0
2020-12-23 09:30:00,71.42,71.78,71.42,71.53,517237.0,65.32,65.6493,65.32,65.4206,517237.0
2020-12-23 10:00:00,71.53,71.62,71.23,71.31,174978.0,65.4206,65.5029,65.1462,65.2194,174978.0
2020-12-23 10:30:00,71.32,71.65,71.31,71.64,123231.0,65.2285,65.5304,65.2194,65.5212,123231.0
2020-12-23 11:00:00,71.63,71.88,71.61,71.79,181359.0,65.5121,65.7407,65.4938,65.6584,181359.0
2020-12-23 11:30:00,71.79,71.8,71.53,71.62,104035.0,65.6584,65.6676,65.4206,65.5029,104035.0
2020-12-23 12:00:00,71.63,71.67,71.44,71.46,210337.0,65.5121,65.5487,65.3383,65.3566,210337.0
2020-12-23 12:30:00,71.47,71.56,71.43,71.53,149247.0,65.3657,65.448,65.3292,65.4206,149247.0
2020-12-23 13:00:00,71.54,71.64,71.52,71.61,81526.0,65.4298,65.5212,65.4115,65.4938,81526.0
2020-12-23 13:30:00,71.61,71.67,71.58,71.58,87708.0,65.4938,65.5487,65.4663,65.4663,87708.0
2020-12-23 14:00:00,71.58,71.63,71.5,71.53,118024.0,65.4663,65.5121,65.3932,65.4206,118024.0
2020-12-23 14:30:00,71.53,71.62,71.49,71.52,92446.0,65.4206,65.5029,65.384,65.4115,92446.0
2020-12-23 15:00:00,71.51,71.56,71.4,71.42,483075.0,65.4023,65.448,65.3017,65.32,483075.0
2020-12-23 15:30:00,71.42,71.49,71.09,71.11,1248095.0,65.32,65.384,65.0182,65.0365,1248095.0
2020-12-24 09:30:00,71.18,71.3,70.91,71.23,281726.0,65.1005,65.2103,64.8536,65.1462,281726.0
2020-12-24 10:00:00,71.22,71.27,71.11,71.14,163775.0,65.1371,65.1828,65.0365,65.0639,163775.0
2020-12-24 10:30:00,71.14,71.23,71.08,71.23,120960.0,65.0639,65.1462,65.009,65.1462,120960.0
2020-12-24 11:00:00,71.23,71.28,71.14,71.14,105843.0,65.1462,65.192,65.0639,65.0639,105843.0
2020-12-24 11:30:00,71.14,71.22,71.04,71.22,106185.0,65.0639,65.1371,64.9725,65.1371,106185.0
2020-12-24 12:00:00,71.22,71.24,71.11,71.23,90065.0,65.1371,65.1554,65.0365,65.1462,90065.0
2020-12-24 12:30:00,71.24,71.59,71.24,71.58,282153.0,65.1554,65.4755,65.1554,65.4663,282153.0
2020-12-28 09:30:00,72.34,72.34,71.94,72.04,337369.0,66.1614,66.1614,65.7956,65.8871,337369.0
2020-12-28 10:00:00,72.03,72.34,71.96,72.28,253915.0,65.8779,66.1614,65.8139,66.1066,253915.0
2020-12-28 10:30:00,72.27,72.29,71.92,71.98,168556.0,66.0974,66.1157,65.7773,65.8322,168556.0
2020-12-28 11:00:00,71.97,71.97,71.77,71.83,123200.0,65.823,65.823,65.6401,65.695,123200.0
2020-12-28 11:30:00,71.84,71.85,71.59,71.6,113527.0,65.7041,65.7133,65.4755,65.4846,113527.0
2020-12-28 12:00:00,71.59,71.65,71.43,71.54,105974.0,65.4755,65.5304,65.3292,65.4298,105974.0
2020-12-28 12:30:00,71.54,71.58,71.45,71.47,163724.0,65.4298,65.4663,65.3474,65.3657,163724.0
2020-12-28 13:00:00,71.47,71.52,71.47,71.48,105878.0,65.3657,65.4115,65.3657,65.3749,105878.0
2020-12-28 13:30:00,71.48,71.53,71.43,71.46,76534.0,65.3749,65.4206,65.3292,65.3566,76534.0
2020-12-28 14:00:00,71.46,71.61,71.45,71.52,83516.0,65.3566,65.4938,65.3474,65.4115,83516.0
2020-12-28 14:30:00,71.53,71.62,71.53,71.58,84999.0,65.4206,65.5029,65.4206,65.4663,84999.0
2020-12-28 15:00:00,71.59,71.59,71.43,71.44,120578.0,65.4755,65.4755,65.3292,65.3383,120578.0
2020-12-28 15:30:00,71.43,71.45,71.27,71.28,401609.0,65.3292,65.3474,65.1828,65.192,401609.0
2020-12-29 09:30:00,71.67,71.84,71.22,71.34,371202.0,65.5487,65.7041,65.1371,65.2468,371202.0
2020-12-29 10:00:00,71.33,71.47,71.19,71.29,327133.0,65.2377,65.3657,65.1097,65.2011,327133.0
2020-12-29 10:30:00,71.29,71.58,71.27,71.57,227214.0,65.2011,65.4663,65.1828,65.4572,227214.0
2020-12-29 11:00:00,71.56,71.58,71.44,71.53,223321.0,65.448,65.4663,65.3383,65.4206,223321.0
2020-12-29 11:30:00,71.53,71.59,71.43,71.47,312272.0,65.4206,65.4755,65.3292,65.3657,312272.0
2020-12-29 12:00:00,71.47,71.53,71.26,71.27,155265.0,65.3657,65.4206,65.1737,65.1828,155265.0
2020-12-29 12:30:00,71.27,71.27,70.86,71.0,272136.0,65.1828,65.1828,64.8078,64.9359,272136.0
2020-12-29 13:00:00,70.98,71.0,70.87,70.98,204188.0,64.9176,64.9359,64.817,64.9176,204188.0
2020-12-29 13:30:00,70.97,70.99,70.85,70.94,132712.0,64.9084,64.9267,64.7987,64.881,132712.0
2020-12-29 14:00:00,70.93,70.96,70.77,70.86,132212.0,64.8719,64.8993,64.7255,64.8078,132212.0
2020-12-29 14:30:00,70.86,70.97,70.8,70.91,126189.0,64.8078,64.9084,64.753,64.8536,126189.0
2020-12-29 15:00:00,70.91,71.15,70.88,71.13,219039.0,64.8536,65.0731,64.8261,65.0548,219039.0
2020-12-29 15:30:00,71.13,71.21,71.06,71.12,388646.0,65.0548,65.1279,64.9908,65.0456,388646.0
2020-12-30 09:30:00,71.37,72.16,71.33,72.1,470847.0,65.2743,65.9968,65.2377,65.9419,470847.0
2020-12-30 10:00:00,72.09,72.23,72.02,72.15,305810.0,65.9328,66.0608,65.8688,65.9877,305810.0
2020-12-30 10:30:00,72.16,72.26,72.08,72.15,143457.0,65.9968,66.0883,65.9236,65.9877,143457.0
2020-12-30 11:00:00,72.15,72.17,71.88,71.89,183156.0,65.9877,66.0059,65.7407,65.7499,183156.0
2020-12-30 11:30:00,71.88,71.99,71.88,71.93,69661.0,65.7407,65.8413,65.7407,65.7864,69661.0
2020-12-30 12:00:00,71.92,71.96,71.85,71.94,68580.0,65.7773,65.8139,65.7133,65.7956,68580.0
2020-12-30 12:30:00,71.94,71.99,71.89,71.96,243624.0,65.7956,65.8413,65.7499,65.8139,243624.0
2020-12-30 13:00:00,71.96,72.06,71.96,71.97,92001.0,65.8139,65.9053,65.8139,65.823,92001.0
2020-12-30 13:30:00,71.97,72.06,71.94,71.96,111326.0,65.823,65.9053,65.7956,65.8139,111326.0
2020-12-30 14:00:00,71.96,72.07,71.94,72.06,77941.0,65.8139,65.9145,65.7956,65.9053,77941.0
2020-12-30 14:30:00,72.05,72.08,71.99,72.03,107700.0,65.8962,65.9236,65.8413,65.8779,107700.0
2020-12-30 15:00:00,72.03,72.12,71.98,72.1,157099.0,65.8779,65.9602,65.8322,65.9419,157099.0
2020-12-30 15:30:00,72.1,72.23,72.07,72.1,523322.0,65.9419,66.0608,65.9145,65.9419,523322.0
2020-12-31 09:30:00,72.21,72.21,71.62,71.81,473980.0,66.0425,66.0425,65.5029,65.6767,473980.0
2020-12-31 10:00:00,71.81,72.1,71.78,72.05,271513.0,65.6767,65.9419,65.6493,65.8962,271513.0
2020-12-31 10:30:00,72.05,72.22,72.03,72.05,166915.0,65.8962,66.0517,65.8779,65.8962,166915.0
2020-12-31 11:00:00,72.07,72.12,71.97,72.1,87727.0,65.9145,65.9602,65.823,65.9419,87727.0
2020-12-31 11:30:00,72.11,72.14,72.02,72.11,63647.0,65.9511,65.9785,65.8688,65.9511,63647.0
2020-12-31 12:00:00,72.11,72.29,72.04,72.28,182986.0,65.9511,66.1157,65.8871,66.1066,182986.0
2020-12-31 12:30:00,72.27,72.35,72.23,72.34,96260.0,66.0974,66.1706,66.0608,66.1614,96260.0
2020-12-31 13:00:00,72.34,72.38,72.21,72.22,54745.0,66.1614,66.198,66.0425,66.0517,54745.0
2020-12-31 13:30:00,72.22,72.27,72.15,72.26,95761.0,66.0517,66.0974,65.9877,66.0883,95761.0
2020-12-31 14:00:00,72.26,72.44,72.2,72.3,206754.0,66.0883,66.2529,66.0334,66.1248,206754.0
2020-12-31 14:30:00,72.3,72.43,72.3,72.38,148304.0,66.1248,66.2437,66.1248,66.198,148304.0
2020-12-31 15:00:00,72.39,72.51,72.37,72.43,233720.0,66.2072,66.3169,66.1889,66.2437,233720.0
2020-12-31 15:30:00,72.43,72.46,72.3,72.38,772631.0,66.2437,66.2712,66.1248,66.198,772631.0
2021-01-04 09:30:00,73.03,73.4,72.9,73.14,910034.0,66.7925,67.1309,66.6736,66.8931,910034.0
2021-01-04 10:00:00,73.16,73.2,72.75,72.92,498644.0,66.9114,66.948,66.5364,66.6919,498644.0
2021-01-04 10:30:00,72.92,72.92,72.11,72.26,650998.0,66.6919,66.6919,65.9511,66.0883,650998.0
2021-01-04 11:00:00,72.25,72.36,71.77,72.12,844479.0,66.0791,66.1797,65.6401,65.9602,844479.0
2021-01-04 11:30:00,72.11,72.11,71.59,71.69,486601.0,65.9511,65.9511,65.4755,65.5669,486601.0
2021-01-04 12:00:00,71.66,71.76,71.32,71.61,622178.0,65.5395,65.631,65.2285,65.4938,622178.0
2021-01-04 12:30:00,71.6,71.61,71.29,71.52,352392.0,65.4846,65.4938,65.2011,65.4115,352392.0
2021-01-04 13:00:00,71.52,72.01,71.47,71.94,308713.0,65.4115,65.8596,65.3657,65.7956,308713.0
2021-01-04 13:30:00,71.93,72.06,71.8,72.0,300959.0,65.7864,65.9053,65.6676,65.8505,300959.0
2021-01-04 14:00:00,72.0,72.0,71.63,71.67,568081.0,65.8505,65.8505,65.5121,65.5487,568081.0
2021-01-04 14:30:00,71.67,71.67,71.32,71.64,512363.0,65.5487,65.5487,65.2285,65.5212,512363.0
2021-01-04 15:00:00,71.63,71.67,71.36,71.5,554624.0,65.5121,65.5487,65.2651,65.3932,554624.0
2021-01-04 15:30:00,71.49,71.84,71.4,71.7,1572799.0,65.384,65.7041,65.3017,65.5761,1572799.0
2021-01-05 09:30:00,71.58,72.33,71.58,72.28,1071192.0,65.4663,66.1523,65.4663,66.1066,1071192.0
2021-01-05 10:00:00,72.34,72.57,72.12,72.19,891343.0,66.1614,66.3718,65.9602,66.0242,891343.0
2021-01-05 10:30:00,72.2,72.31,71.83,72.15,774475.0,66.0334,66.134,65.695,65.9877,774475.0
2021-01-05 11:00:00,72.15,72.48,72.11,72.46,842622.0,65.9877,66.2895,65.9511,66.2712,842622.0
2021-01-05 11:30:00,72.45,72.6,72.43,72.52,511168.0,66.262,66.3992,66.2437,66.3261,511168.0
2021-01-05 12:00:00,72.53,72.82,72.52,72.69,452160.0,66.3352,66.6004,66.3261,66.4815,452160.0
2021-01-05 12:30:00,72.68,72.93,72.67,72.9,653874.0,66.4724,66.701,66.4632,66.6736,653874.0
2021-01-05 13:00:00,72.91,72.97,72.85,72.96,481411.0,66.6827,66.7376,66.6279,66.7285,481411.0
2021-01-05 13:30:00,72.97,73.1,72.92,73.06,593982.0,66.7376,66.8565,66.6919,66.8199,593982.0
2021-01-05 14:00:00,73.06,73.51,73.06,73.45,726276.0,66.8199,67.2315,66.8199,67.1766,726276.0
2021-01-05 14:30:00,73.46,73.51,73.16,73.19,673702.0,67.1858,67.2315,66.9114,66.9388,673702.0
2021-01-05 15:00:00,73.18,73.37,73.08,73.2,1469550.0,66.9297,67.1035,66.8382,66.948,1469550.0
2021-01-05 15:30:00,73.19,73.38,73.16,73.3,2535116.0,66.9388,67.1126,66.9114,67.0394,2535116.0
2021-01-06 09:30:00,74.1,75.54,74.02,75.54,2964877.0,67.7711,69.0881,67.6979,69.0881,2964877.0
2021-01-06 10:00:00,75.53,75.9,75.42,75.9,2315913.0,69.079,69.4174,68.9784,69.4174,2315913.0
2021-01-06 10:30:00,75.9,76.03,75.83,75.89,1244764.0,69.4174,69.5363,69.3533,69.4082,1244764.0
2021-01-06 11:00:00,75.9,76.16,75.86,76.07,1525424.0,69.4174,69.6552,69.3808,69.5728,1525424.0
2021-01-06 11:30:00,76.06,76.18,75.82,76.07,974129.0,69.5637,69.6735,69.3442,69.5728,974129.0
2021-01-06 12:00:00,76.08,76.45,76.0,76.41,1576327.0,69.582,69.9204,69.5088,69.8838,1576327.0
2021-01-06 12:30:00,76.42,76.83,76.41,76.76,1414647.0,69.893,70.2679,69.8838,70.2039,1414647.0
2021-01-06 13:00:00,76.77,76.81,76.62,76.62,680478.0,70.2131,70.2496,70.0759,70.0759,680478.0
2021-01-06 13:30:00,76.63,76.85,76.54,76.62,752000.0,70.085,70.2862,70.0027,70.0759,752000.0
2021-01-06 14:00:00,76.62,76.78,76.07,76.21,1169715.0,70.0759,70.2222,69.5728,69.7009,1169715.0
2021-01-06 14:30:00,76.19,76.43,75.68,76.19,1093290.0,69.6826,69.9021,69.2162,69.6826,1093290.0
2021-01-06 15:00:00,76.18,76.51,75.97,76.22,2114484.0,69.6735,69.9753,69.4814,69.71,2114484.0
2021-01-06 15:30:00,76.21,76.39,76.0,76.31,3104301.0,69.7009,69.8655,69.5088,69.7924,3104301.0
2021-01-07 09:30:00,76.77,77.25,76.71,77.12,1202738.0,70.2131,70.6521,70.1582,70.5332,1202738.0
2021-01-07 10:00:00,77.14,77.29,76.92,77.16,804649.0,70.5515,70.6886,70.3503,70.5698,804649.0
2021-01-07 10:30:00,77.16,77.26,77.02,77.19,879740.0,70.5698,70.6612,70.4417,70.5972,879740.0
2021-01-07 11:00:00,77.19,77.35,77.15,77.15,362876.0,70.5972,70.7435,70.5606,70.5606,362876.0
2021-01-07 11:30:00,77.16,77.26,77.02,77.06,307926.0,70.5698,70.6612,70.4417,70.4783,307926.0
2021-01-07 12:00:00,77.07,77.26,77.02,77.12,257950.0,70.4874,70.6612,70.4417,70.5332,257950.0
2021-01-07 12:30:00,77.13,77.32,77.03,77.31,297043.0,70.5423,70.7161,70.4509,70.7069,297043.0
2021-01-07 13:00:00,77.32,77.39,77.02,77.02,374595.0,70.7161,70.7801,70.4417,70.4417,374595.0
2021-01-07 13:30:00,77.03,77.14,76.98,77.08,283701.0,70.4509,70.5515,70.4051,70.4966,283701.0
2021-01-07 14:00:00,77.07,77.12,76.8,76.81,327028.0,70.4874,70.5332,70.2405,70.2496,327028.0
2021-01-07 14:30:00,76.82,76.86,76.69,76.76,494476.0,70.2588,70.2954,70.1399,70.2039,494476.0
2021-01-07 15:00:00,76.76,76.86,76.6,76.73,429372.0,70.2039,70.2954,70.0576,70.1765,429372.0
2021-01-07 15:30:00,76.72,77.05,76.68,76.88,1448786.0,70.1673,70.4691,70.1307,70.3137,1448786.0
2021-01-08 09:30:00,77.02,77.09,76.43,76.8,880323.0,70.4417,70.5057,69.9021,70.2405,880323.0
2021-01-08 10:00:00,76.81,76.89,76.29,76.32,368647.0,70.2496,70.3228,69.7741,69.8015,368647.0
2021-01-08 10:30:00,76.32,76.88,76.32,76.84,343844.0,69.8015,70.3137,69.8015,70.2771,343844.0
2021-01-08 11:00:00,76.84,76.86,76.42,76.51,242744.0,70.2771,70.2954,69.893,69.9753,242744.0
2021-01-08 11:30:00,76.51,76.63,76.4,76.58,249779.0,69.9753,70.085,69.8747,70.0393,249779.0
2021-01-08 12:00:00,76.58,76.63,76.44,76.58,148537.0,70.0393,70.085,69.9112,70.0393,148537.0
2021-01-08 12:30:00,76.6,76.61,76.42,76.44,190726.0,70.0576,70.0667,69.893,69.9112,190726.0
2021-01-08 13:00:00,76.46,76.46,75.76,75.85,1186126.0,69.9295,69.9295,69.2893,69.3716,1186126.0
2021-01-08 13:30:00,75.85,75.89,75.56,75.73,653287.0,69.3716,69.4082,69.1064,69.2619,653287.0
2021-01-08 14:00:00,75.73,76.13,75.72,76.04,454134.0,69.2619,69.6277,69.2527,69.5454,454134.0
2021-01-08 14:30:00,76.04,76.22,75.92,76.17,419582.0,69.5454,69.71,69.4357,69.6643,419582.0
2021-01-08 15:00:00,76.18,76.45,76.17,76.26,438316.0,69.6735,69.9204,69.6643,69.7466,438316.0
2021-01-08 15:30:00,76.26,76.57,76.21,76.52,996359.0,69.7466,70.0301,69.7009,69.9844,996359.0
2021-01-11 09:30:00,75.38,75.92,75.1,75.86,783908.0,68.9418,69.4357,68.6857,69.3808,783908.0
2021-01-11 10:00:00,75.85,76.34,75.81,76.3,775450.0,69.3716,69.8198,69.3351,69.7832,775450.0
2021-01-11 10:30:00,76.29,76.5,76.24,76.47,297501.0,69.7741,69.9661,69.7283,69.9387,297501.0
2021-01-11 11:00:00,76.47,76.56,76.22,76.47,289548.0,69.9387,70.021,69.71,69.9387,289548.0
2021-01-11 11:30:00,76.47,76.61,76.36,76.6,240057.0,69.9387,70.0667,69.8381,70.0576,240057.0
2021-01-11 12:00:00,76.62,76.7,76.54,76.57,181053.0,70.0759,70.149,70.0027,70.0301,181053.0
2021-01-11 12:30:00,76.57,76.82,76.57,76.75,224375.0,70.0301,70.2588,70.0301,70.1948,224375.0
2021-01-11 13:00:00,76.75,76.79,76.58,76.67,144509.0,70.1948,70.2314,70.0393,70.1216,144509.0
2021-01-11 13:30:00,76.68,76.7,76.47,76.65,154901.0,70.1307,70.149,69.9387,70.1033,154901.0
2021-01-11 14:00:00,76.65,76.71,76.44,76.48,208592.0,70.1033,70.1582,69.9112,69.9478,208592.0
2021-01-11 14:30:00,76.48,76.75,76.42,76.73,370884.0,69.9478,70.1948,69.893,70.1765,370884.0
2021-01-11 15:00:00,76.72,76.8,76.51,76.51,352708.0,70.1673,70.2405,69.9753,69.9753,352708.0
2021-01-11 15:30:00,76.52,76.61,76.41,76.51,1491997.0,69.9844,70.0667,69.8838,69.9753,1491997.0
2021-01-12 09:30:00,76.43,76.71,76.19,76.64,981082.0,69.9021,70.1582,69.6826,70.0942,981082.0
2021-01-12 10:00:00,76.64,77.15,76.5,76.97,400861.0,70.0942,70.5606,69.9661,70.396,400861.0
2021-01-12 10:30:00,76.97,77.02,76.76,76.79,283840.0,70.396,70.4417,70.2039,70.2314,283840.0
2021-01-12 11:00:00,76.79,76.96,76.7,76.91,304351.0,70.2314,70.3868,70.149,70.3411,304351.0
2021-01-12 11:30:00,76.92,77.09,76.78,77.06,133320.0,70.3503,70.5057,70.2222,70.4783,133320.0
2021-01-12 12:00:00,77.07,77.15,76.84,77.15,308701.0,70.4874,70.5606,70.2771,70.5606,308701.0
2021-01-12 12:30:00,77.17,77.17,77.01,77.11,1708569.0,70.5789,70.5789,70.4326,70.524,1708569.0
2021-01-12 13:00:00,77.12,77.16,76.92,77.0,327499.0,70.5332,70.5698,70.3503,70.4234,327499.0
2021-01-12 13:30:00,76.99,77.11,76.92,77.1,277037.0,70.4143,70.524,70.3503,70.5149,277037.0
2021-01-12 14:00:00,77.1,77.48,77.07,77.44,406610.0,70.5149,70.8624,70.4874,70.8258,406610.0
2021-01-12 14:30:00,77.44,77.65,77.36,77.63,340235.0,70.8258,71.0179,70.7527,70.9996,340235.0
2021-01-12 15:00:00,77.64,77.77,77.6,77.62,548026.0,71.0088,71.1277,70.9722,70.9905,548026.0
2021-01-12 15:30:00,77.61,77.65,77.46,77.5,1145179.0,70.9813,71.0179,70.8441,70.8807,1145179.0
2021-01-13 09:30:00,77.4,77.58,77.02,77.06,677648.0,70.7893,70.9539,70.4417,70.4783,677648.0
2021-01-13 10:00:00,77.06,77.07,76.69,76.97,354817.0,70.4783,70.4874,70.1399,70.396,354817.0
2021-01-13 10:30:00,76.96,76.96,76.67,76.88,284026.0,70.3868,70.3868,70.1216,70.3137,284026.0
2021-01-13 11:00:00,76.86,76.93,76.61,76.76,292828.0,70.2954,70.3594,70.0667,70.2039,292828.0
2021-01-13 11:30:00,76.76,76.8,76.56,76.62,180431.0,70.2039,70.2405,70.021,70.0759,180431.0
2021-01-13 12:00:00,76.62,76.62,76.37,76.58,232776.0,70.0759,70.0759,69.8472,70.0393,232776.0
2021-01-13 12:30:00,76.58,76.72,76.45,76.69,249992.0,70.0393,70.1673,69.9204,70.1399,249992.0
2021-01-13 13:00:00,76.68,76.69,76.59,76.62,125623.0,70.1307,70.1399,70.0484,70.0759,125623.0
2021-01-13 13:30:00,76.63,76.79,76.62,76.77,105683.0,70.085,70.2314,70.0759,70.2131,105683.0
2021-01-13 14:00:00,76.78,77.06,76.74,77.04,340170.0,70.2222,70.4783,70.1856,70.46,340170.0
2021-01-13 14:30:00,77.04,77.04,76.71,76.73,167863.0,70.46,70.46,70.1582,70.1765,167863.0
2021-01-13 15:00:00,76.73,76.83,76.53,76.57,371229.0,70.1765,70.2679,69.9936,70.0301,371229.0
2021-01-13 15:30:00,76.56,76.78,76.48,76.69,1058879.0,70.021,70.2222,69.9478,70.1399,1058879.0
2021-01-14 09:30:00,76.88,76.94,76.64,76.68,1187845.0,70.3137,70.3685,70.0942,70.1307,1187845.0
2021-01-14 10:00:00,76.67,76.77,76.55,76.65,256752.0,70.1216,70.2131,70.0119,70.1033,256752.0
2021-01-14 10:30:00,76.64,76.76,76.55,76.68,541501.0,70.0942,70.2039,70.0119,70.1307,541501.0
2021-01-14 11:00:00,76.68,76.76,76.59,76.68,214241.0,70.1307,70.2039,70.0484,70.1307,214241.0
2021-01-14 11:30:00,76.68,76.88,76.65,76.87,184714.0,70.1307,70.3137,70.1033,70.3045,184714.0
2021-01-14 12:00:00,76.88,76.93,76.78,76.9,210354.0,70.3137,70.3594,70.2222,70.332,210354.0
2021-01-14 12:30:00,76.9,77.01,76.85,76.91,172353.0,70.332,70.4326,70.2862,70.3411,172353.0
2021-01-14 13:00:00,76.89,76.92,76.72,76.75,227845.0,70.3228,70.3503,70.1673,70.1948,227845.0
2021-01-14 13:30:00,76.75,76.92,76.74,76.81,156742.0,70.1948,70.3503,70.1856,70.2496,156742.0
2021-01-14 14:00:00,76.81,76.91,76.8,76.9,319945.0,70.2496,70.3411,70.2405,70.332,319945.0
2021-01-14 14:30:00,76.9,76.98,76.69,76.7,199205.0,70.332,70.4051,70.1399,70.149,199205.0
2021-01-14 15:00:00,76.7,76.78,76.51,76.58,409827.0,70.149,70.2222,69.9753,70.0393,409827.0
2021-01-14 15:30:00,76.58,76.7,76.34,76.44,779522.0,70.0393,70.149,69.8198,69.9112,779522.0
2021-01-15 09:30:00,75.72,75.86,75.17,75.67,876436.0,69.2527,69.3808,68.7497,69.207,876436.0
2021-01-15 10:00:00,75.68,75.7,74.55,74.83,1408957.0,69.2162,69.2345,68.1827,68.4388,1408957.0
2021-01-15 10:30:00,74.84,75.15,74.75,75.15,618132.0,68.4479,68.7314,68.3656,68.7314,618132.0
2021-01-15 11:00:00,75.14,75.23,74.75,75.2,569150.0,68.7223,68.8046,68.3656,68.7772,569150.0
2021-01-15 11:30:00,75.19,75.36,75.1,75.25,660215.0,68.768,68.9235,68.6857,68.8229,660215.0
2021-01-15 12:00:00,75.24,75.39,75.16,75.34,707258.0,68.8137,68.9509,68.7406,68.9052,707258.0
2021-01-15 12:30:00,75.32,75.59,75.32,75.59,589253.0,68.8869,69.1338,68.8869,69.1338,589253.0
2021-01-15 13:00:00,75.58,75.67,75.49,75.64,597694.0,69.1247,69.207,69.0424,69.1796,597694.0
2021-01-15 13:30:00,75.64,75.67,75.42,75.52,560852.0,69.1796,69.207,68.9784,69.0698,560852.0
2021-01-15 14:00:00,75.52,75.63,75.46,75.53,613339.0,69.0698,69.1704,69.0149,69.079,613339.0
2021-01-15 14:30:00,75.54,75.7,75.45,75.47,418787.0,69.0881,69.2345,69.0058,69.0241,418787.0
2021-01-15 15:00:00,75.48,75.56,75.37,75.46,232806.0,69.0332,69.1064,68.9326,69.0149,232806.0
2021-01-15 15:30:00,75.46,75.48,75.24,75.33,1031120.0,69.0149,69.0332,68.8137,68.8961,1031120.0
2021-01-19 09:30:00,75.95,76.15,75.36,75.42,790934.0,69.4631,69.646,68.9235,68.9784,790934.0
2021-01-19 10:00:00,75.42,75.51,75.28,75.43,400094.0,68.9784,69.0607,68.8503,68.9875,400094.0
2021-01-19 10:30:00,75.44,75.81,75.4,75.69,563450.0,68.9967,69.3351,68.9601,69.2253,563450.0
2021-01-19 11:00:00,75.68,75.8,75.54,75.6,335086.0,69.2162,69.3259,69.0881,69.143,335086.0
2021-01-19 11:30:00,75.59,75.63,75.44,75.46,178411.0,69.1338,69.1704,68.9967,69.0149,178411.0
2021-01-19 12:00:00,75.46,75.53,75.37,75.38,109851.0,69.0149,69.079,68.9326,68.9418,109851.0
2021-01-19 12:30:00,75.42,75.71,75.38,75.68,161335.0,68.9784,69.2436,68.9418,69.2162,161335.0
2021-01-19 13:00:00,75.7,75.73,75.55,75.59,162497.0,69.2345,69.2619,69.0973,69.1338,162497.0
2021-01-19 13:30:00,75.6,75.7,75.54,75.62,152474.0,69.143,69.2345,69.0881,69.1613,152474.0
2021-01-19 14:00:00,75.62,75.68,75.5,75.52,162121.0,69.1613,69.2162,69.0515,69.0698,162121.0
2021-01-19 14:30:00,75.52,75.65,75.51,75.58,140083.0,69.0698,69.1887,69.0607,69.1247,140083.0
2021-01-19 15:00:00,75.58,75.61,75.5,75.56,154831.0,69.1247,69.1521,69.0515,69.1064,154831.0
2021-01-19 15:30:00,75.56,75.7,75.53,75.6,624373.0,69.1064,69.2345,69.079,69.143,624373.0
2021-01-20 09:30:00,75.97,76.08,75.65,75.82,752460.0,69.4814,69.582,69.1887,69.3442,752460.0
2021-01-20 10:00:00,75.81,75.98,75.65,75.83,894055.0,69.3351,69.4905,69.1887,69.3533,894055.0
2021-01-20 10:30:00,75.83,75.93,75.67,75.73,327185.0,69.3533,69.4448,69.207,69.2619,327185.0
2021-01-20 11:00:00,75.72,75.74,75.53,75.62,229894.0,69.2527,69.271,69.079,69.1613,229894.0
2021-01-20 11:30:00,75.62,75.77,75.58,75.71,139174.0,69.1613,69.2985,69.1247,69.2436,139174.0
2021-01-20 12:00:00,75.73,75.83,75.7,75.76,119987.0,69.2619,69.3533,69.2345,69.2893,119987.0
2021-01-20 12:30:00,75.78,75.82,75.68,75.79,493007.0,69.3076,69.3442,69.2162,69.3168,493007.0
2021-01-20 13:00:00,75.79,75.99,75.78,75.97,213283.0,69.3168,69.4997,69.3076,69.4814,213283.0
2021-01-20 13:30:00,75.99,76.02,75.93,75.98,118156.0,69.4997,69.5271,69.4448,69.4905,118156.0
2021-01-20 14:00:00,75.98,76.0,75.78,75.88,173320.0,69.4905,69.5088,69.3076,69.3991,173320.0
2021-01-20 14:30:00,75.88,76.0,75.86,75.88,181410.0,69.3991,69.5088,69.3808,69.3991,181410.0
2021-01-20 15:00:00,75.9,75.95,75.78,75.94,215658.0,69.4174,69.4631,69.3076,69.454,215658.0
2021-01-20 15:30:00,75.94,76.01,75.84,75.84,470215.0,69.454,69.518,69.3625,69.3625,470215.0
2021-01-21 09:30:00,75.76,75.91,75.42,75.56,797522.0,69.2893,69.4265,68.9784,69.1064,797522.0
2021-01-21 10:00:00,75.56,75.82,75.39,75.81,444968.0,69.1064,69.3442,68.9509,69.3351,444968.0
2021-01-21 10:30:00,75.82,75.85,75.64,75.67,224433.0,69.3442,69.3716,69.1796,69.207,224433.0
2021-01-21 11:00:00,75.69,75.74,75.42,75.44,186269.0,69.2253,69.271,68.9784,68.9967,186269.0
2021-01-21 11:30:00,75.44,75.44,75.24,75.33,209577.0,68.9967,68.9967,68.8137,68.8961,209577.0
2021-01-21 12:00:00,75.33,75.35,74.98,75.0,340833.0,68.8961,68.9143,68.5759,68.5942,340833.0
2021-01-21 12:30:00,74.99,75.0,74.76,74.8,536365.0,68.5851,68.5942,68.3747,68.4113,536365.0
2021-01-21 13:00:00,74.8,74.88,74.75,74.79,422088.0,68.4113,68.4845,68.3656,68.4022,422088.0
2021-01-21 13:30:00,74.8,74.99,74.77,74.98,227783.0,68.4113,68.5851,68.3839,68.5759,227783.0
2021-01-21 14:00:00,74.97,75.09,74.91,75.05,221941.0,68.5668,68.6766,68.5119,68.64,221941.0
2021-01-21 14:30:00,75.04,75.07,74.95,74.96,294049.0,68.6308,68.6583,68.5485,68.5577,294049.0
2021-01-21 15:00:00,74.95,74.96,74.77,74.84,274795.0,68.5485,68.5577,68.3839,68.4479,274795.0
2021-01-21 15:30:00,74.84,74.9,74.71,74.74,859944.0,68.4479,68.5028,68.329,68.3564,859944.0
2021-01-22 09:30:00,73.9,74.21,73.78,74.06,857927.0,67.5882,67.8717,67.4784,67.7345,857927.0
2021-01-22 10:00:00,74.06,74.28,73.91,73.99,475791.0,67.7345,67.9357,67.5973,67.6705,475791.0
2021-01-22 10:30:00,73.97,74.39,73.96,74.39,300463.0,67.6522,68.0363,67.6431,68.0363,300463.0
2021-01-22 11:00:00,74.4,74.5,74.35,74.42,1645437.0,68.0455,68.1369,67.9998,68.0638,1645437.0
2021-01-22 11:30:00,74.42,74.67,74.42,74.62,159311.0,68.0638,68.2924,68.0638,68.2467,159311.0
2021-01-22 12:00:00,74.63,74.68,74.52,74.56,270085.0,68.2558,68.3016,68.1552,68.1918,270085.0
2021-01-22 12:30:00,74.55,74.61,74.47,74.53,169796.0,68.1827,68.2375,68.1095,68.1644,169796.0
2021-01-22 13:00:00,74.53,74.55,74.41,74.42,165008.0,68.1644,68.1827,68.0546,68.0638,165008.0
2021-01-22 13:30:00,74.42,74.54,74.41,74.48,200303.0,68.0638,68.1735,68.0546,68.1187,200303.0
2021-01-22 14:00:00,74.48,74.61,74.43,74.57,153810.0,68.1187,68.2375,68.0729,68.201,153810.0
2021-01-22 14:30:00,74.57,74.62,74.51,74.52,113964.0,68.201,68.2467,68.1461,68.1552,113964.0
2021-01-22 15:00:00,74.52,74.57,74.41,74.56,195880.0,68.1552,68.201,68.0546,68.1918,195880.0
2021-01-22 15:30:00,74.56,74.61,74.37,74.38,558021.0,68.1918,68.2375,68.018,68.0272,558021.0
2021-01-25 09:30:00,74.08,74.29,73.55,73.56,1659825.0,67.7528,67.9449,67.2681,67.2772,1659825.0
2021-01-25 10:00:00,73.55,73.95,73.54,73.79,894134.0,67.2681,67.6339,67.2589,67.4876,894134.0
2021-01-25 10:30:00,73.79,73.85,73.04,73.07,934292.0,67.4876,67.5425,66.8016,66.8291,934292.0
2021-01-25 11:00:00,73.07,73.22,72.69,72.89,1162585.0,66.8291,66.9663,66.4815,66.6645,1162585.0
2021-01-25 11:30:00,72.9,73.32,72.81,73.3,953619.0,66.6736,67.0577,66.5913,67.0394,953619.0
2021-01-25 12:00:00,73.31,73.34,73.04,73.06,651932.0,67.0486,67.076,66.8016,66.8199,651932.0
2021-01-25 12:30:00,73.06,73.38,73.0,73.28,711840.0,66.8199,67.1126,66.7651,67.0211,711840.0
2021-01-25 13:00:00,73.28,73.7,73.27,73.62,485661.0,67.0211,67.4053,67.012,67.3321,485661.0
2021-01-25 13:30:00,73.62,73.75,73.47,73.63,583528.0,67.3321,67.451,67.1949,67.3413,583528.0
2021-01-25 14:00:00,73.64,73.74,73.52,73.64,415338.0,67.3504,67.4419,67.2406,67.3504,415338.0
2021-01-25 14:30:00,73.65,73.81,73.6,73.7,460124.0,67.3595,67.5059,67.3138,67.4053,460124.0
2021-01-25 15:00:00,73.7,73.77,73.56,73.69,534716.0,67.4053,67.4693,67.2772,67.3961,534716.0
2021-01-25 15:30:00,73.67,74.0,73.64,73.98,1287412.0,67.3778,67.6796,67.3504,67.6614,1287412.0
2021-01-26 09:30:00,74.45,74.73,73.76,73.81,1469867.0,68.0912,68.3473,67.4601,67.5059,1469867.0
2021-01-26 10:00:00,73.81,74.11,73.55,73.78,524305.0,67.5059,67.7803,67.2681,67.4784,524305.0
2021-01-26 10:30:00,73.8,73.81,73.48,73.54,399876.0,67.4967,67.5059,67.2041,67.2589,399876.0
2021-01-26 11:00:00,73.54,73.73,73.5,73.72,293349.0,67.2589,67.4327,67.2224,67.4236,293349.0
2021-01-26 11:30:00,73.72,73.72,73.36,73.4,287490.0,67.4236,67.4236,67.0943,67.1309,287490.0
2021-01-26 12:00:00,73.4,73.51,73.26,73.36,235252.0,67.1309,67.2315,67.0029,67.0943,235252.0
2021-01-26 12:30:00,73.35,73.59,73.35,73.55,495694.0,67.0852,67.3047,67.0852,67.2681,495694.0
2021-01-26 13:00:00,73.56,73.63,73.53,73.57,315439.0,67.2772,67.3413,67.2498,67.2864,315439.0
2021-01-26 13:30:00,73.57,73.66,73.49,73.5,253437.0,67.2864,67.3687,67.2132,67.2224,253437.0
2021-01-26 14:00:00,73.49,73.62,73.38,73.41,164659.0,67.2132,67.3321,67.1126,67.14,164659.0
2021-01-26 14:30:00,73.42,73.49,73.39,73.47,242563.0,67.1492,67.2132,67.1217,67.1949,242563.0
2021-01-26 15:00:00,73.46,73.54,73.34,73.36,327137.0,67.1858,67.2589,67.076,67.0943,327137.0
2021-01-26 15:30:00,73.36,73.38,72.95,72.97,894026.0,67.0943,67.1126,66.7193,66.7376,894026.0
2021-01-27 09:30:00,71.85,71.85,70.01,70.55,2378329.0,65.7133,65.7133,64.0304,64.5243,2378329.0
2021-01-27 10:00:00,70.55,71.35,70.41,71.34,995194.0,64.5243,65.256,64.3963,65.2468,995194.0
2021-01-27 10:30:00,71.34,71.55,71.12,71.5,1045867.0,65.2468,65.4389,65.0456,65.3932,1045867.0
2021-01-27 11:00:00,71.51,71.63,71.25,71.53,461042.0,65.4023,65.5121,65.1645,65.4206,461042.0
2021-01-27 11:30:00,71.54,71.56,71.06,71.08,618045.0,65.4298,65.448,64.9908,65.009,618045.0
2021-01-27 12:00:00,71.07,71.4,71.06,71.3,263875.0,64.9999,65.3017,64.9908,65.2103,263875.0
2021-01-27 12:30:00,71.29,71.66,71.2,71.63,453235.0,65.2011,65.5395,65.1188,65.5121,453235.0
2021-01-27 13:00:00,71.63,71.68,71.36,71.53,483869.0,65.5121,65.5578,65.2651,65.4206,483869.0
2021-01-27 13:30:00,71.53,71.6,71.32,71.38,258080.0,65.4206,65.4846,65.2285,65.2834,258080.0
2021-01-27 14:00:00,71.4,71.52,71.05,71.17,325742.0,65.3017,65.4115,64.9816,65.0914,325742.0
2021-01-27 14:30:00,71.16,71.23,70.7,70.71,1001977.0,65.0822,65.1462,64.6615,64.6706,1001977.0
2021-01-27 15:00:00,70.72,71.04,70.64,70.71,910405.0,64.6798,64.9725,64.6066,64.6706,910405.0
2021-01-27 15:30:00,70.72,70.84,70.45,70.83,1171887.0,64.6798,64.7895,64.4329,64.7804,1171887.0
2021-01-28 09:30:00,71.6,72.06,71.45,71.51,1353200.0,65.4846,65.9053,65.3474,65.4023,1353200.0
2021-01-28 10:00:00,71.52,72.25,71.34,72.05,741613.0,65.4115,66.0791,65.2468,65.8962,741613.0
2021-01-28 10:30:00,72.08,72.35,71.84,72.23,694110.0,65.9236,66.1706,65.7041,66.0608,694110.0
2021-01-28 11:00:00,72.25,72.49,71.95,72.0,449962.0,66.0791,66.2986,65.8047,65.8505,449962.0
2021-01-28 11:30:00,72.03,72.43,71.98,72.28,393060.0,65.8779,66.2437,65.8322,66.1066,393060.0
2021-01-28 12:00:00,72.28,72.41,72.17,72.22,375744.0,66.1066,66.2255,66.0059,66.0517,375744.0
2021-01-28 12:30:00,72.22,72.33,72.08,72.12,216303.0,66.0517,66.1523,65.9236,65.9602,216303.0
2021-01-28 13:00:00,72.12,72.16,71.95,72.06,179442.0,65.9602,65.9968,65.8047,65.9053,179442.0
2021-01-28 13:30:00,72.07,72.31,72.03,72.17,160594.0,65.9145,66.134,65.8779,66.0059,160594.0
2021-01-28 14:00:00,72.17,72.26,72.06,72.18,313961.0,66.0059,66.0883,65.9053,66.0151,313961.0
2021-01-28 14:30:00,72.19,72.35,72.09,72.27,278986.0,66.0242,66.1706,65.9328,66.0974,278986.0
2021-01-28 15:00:00,72.27,72.29,72.13,72.14,265681.0,66.0974,66.1157,65.9694,65.9785,265681.0
2021-01-28 15:30:00,72.13,72.27,71.99,72.04,1098581.0,65.9694,66.0974,65.8413,65.8871,1098581.0
2021-01-29 09:30:00,71.74,72.01,71.35,71.91,798172.0,65.6127,65.8596,65.256,65.7682,798172.0
2021-01-29 10:00:00,71.92,72.11,71.54,71.66,434084.0,65.7773,65.9511,65.4298,65.5395,434084.0
2021-01-29 10:30:00,71.67,71.79,71.31,71.48,303274.0,65.5487,65.6584,65.2194,65.3749,303274.0
2021-01-29 11:00:00,71.5,71.54,71.05,71.05,497423.0,65.3932,65.4298,64.9816,64.9816,497423.0
2021-01-29 11:30:00,71.04,71.12,70.82,71.02,459808.0,64.9725,65.0456,64.7713,64.9542,459808.0
2021-01-29 12:00:00,71.01,71.02,70.61,70.68,377206.0,64.945,64.9542,64.5792,64.6432,377206.0
2021-01-29 12:30:00,70.68,70.75,70.27,70.49,562361.0,64.6432,64.7072,64.2682,64.4694,562361.0
2021-01-29 13:00:00,70.48,70.81,70.3,70.8,399045.0,64.4603,64.7621,64.2957,64.753,399045.0
2021-01-29 13:30:00,70.79,70.84,70.46,70.51,476154.0,64.7438,64.7895,64.442,64.4877,476154.0
2021-01-29 14:00:00,70.51,71.02,70.48,70.78,362767.0,64.4877,64.9542,64.4603,64.7347,362767.0
2021-01-29 14:30:00,70.77,70.9,70.55,70.83,585893.0,64.7255,64.8444,64.5243,64.7804,585893.0
2021-01-29 15:00:00,70.84,71.13,70.83,71.05,586942.0,64.7895,65.0548,64.7804,64.9816,586942.0
2021-01-29 15:30:00,71.04,71.24,70.59,70.63,1854475.0,64.9725,65.1554,64.5609,64.5975,1854475.0
2021-02-01 09:30:00,71.37,71.55,70.77,71.08,1242765.0,65.2743,65.4389,64.7255,65.009,1242765.0
2021-02-01 10:00:00,71.07,71.12,70.75,70.75,807187.0,64.9999,65.0456,64.7072,64.7072,807187.0
2021-02-01 10:30:00,70.75,70.91,70.5,70.58,719508.0,64.7072,64.8536,64.4786,64.5518,719508.0
2021-02-01 11:00:00,70.57,70.68,70.32,70.64,583233.0,64.5426,64.6432,64.314,64.6066,583233.0
2021-02-01 11:30:00,70.64,71.1,70.57,70.92,418606.0,64.6066,65.0273,64.5426,64.8627,418606.0
2021-02-01 12:00:00,70.92,71.04,70.6,70.64,1073291.0,64.8627,64.9725,64.57,64.6066,1073291.0
2021-02-01 12:30:00,70.64,71.0,70.64,71.0,167435.0,64.6066,64.9359,64.6066,64.9359,167435.0
2021-02-01 13:00:00,71.0,71.03,70.81,71.02,151318.0,64.9359,64.9633,64.7621,64.9542,151318.0
2021-02-01 13:30:00,71.02,71.15,70.99,71.14,129784.0,64.9542,65.0731,64.9267,65.0639,129784.0
2021-02-01 14:00:00,71.14,71.28,71.04,71.26,329166.0,65.0639,65.192,64.9725,65.1737,329166.0
2021-02-01 14:30:00,71.26,71.41,71.21,71.38,265975.0,65.1737,65.3109,65.1279,65.2834,265975.0
2021-02-01 15:00:00,71.38,71.55,71.38,71.49,367108.0,65.2834,65.4389,65.2834,65.384,367108.0
2021-02-01 15:30:00,71.5,71.6,71.38,71.48,935498.0,65.3932,65.4846,65.2834,65.3749,935498.0
2021-02-02 09:30:00,72.0,72.21,71.6,72.02,2026402.0,65.8505,66.0425,65.4846,65.8688,2026402.0
2021-02-02 10:00:00,72.04,72.32,72.0,72.11,454270.0,65.8871,66.1431,65.8505,65.9511,454270.0
2021-02-02 10:30:00,72.11,72.3,72.01,72.25,300939.0,65.9511,66.1248,65.8596,66.0791,300939.0
2021-02-02 11:00:00,72.24,72.65,72.23,72.56,392072.0,66.07,66.445,66.0608,66.3626,392072.0
2021-02-02 11:30:00,72.56,72.76,72.49,72.66,658212.0,66.3626,66.5456,66.2986,66.4541,658212.0
2021-02-02 12:00:00,72.66,72.77,72.51,72.52,482207.0,66.4541,66.5547,66.3169,66.3261,482207.0
2021-02-02 12:30:00,72.52,72.66,72.46,72.64,179162.0,66.3261,66.4541,66.2712,66.4358,179162.0
2021-02-02 13:00:00,72.65,72.73,72.53,72.55,140537.0,66.445,66.5181,66.3352,66.3535,140537.0
2021-02-02 13:30:00,72.56,72.67,72.37,72.43,185530.0,66.3626,66.4632,66.1889,66.2437,185530.0
2021-02-02 14:00:00,72.43,72.51,72.35,72.37,157462.0,66.2437,66.3169,66.1706,66.1889,157462.0
2021-02-02 14:30:00,72.37,72.59,72.37,72.57,266892.0,66.1889,66.3901,66.1889,66.3718,266892.0
2021-02-02 15:00:00,72.57,72.61,72.43,72.47,370906.0,66.3718,66.4084,66.2437,66.2803,370906.0
2021-02-02 15:30:00,72.46,72.51,72.34,72.41,1241464.0,66.2712,66.3169,66.1614,66.2255,1241464.0
2021-02-03 09:30:00,72.6,72.98,72.5,72.79,1208126.0,66.3992,66.7468,66.3078,66.573,1208126.0
2021-02-03 10:00:00,72.8,72.84,72.28,72.28,504177.0,66.5821,66.6187,66.1066,66.1066,504177.0
2021-02-03 10:30:00,72.29,72.63,72.29,72.6,341357.0,66.1157,66.4267,66.1157,66.3992,341357.0
2021-02-03 11:00:00,72.61,72.69,72.47,72.63,161798.0,66.4084,66.4815,66.2803,66.4267,161798.0
2021-02-03 11:30:00,72.64,72.74,72.57,72.72,174594.0,66.4358,66.5273,66.3718,66.509,174594.0
2021-02-03 12:00:00,72.73,72.73,72.45,72.45,339133.0,66.5181,66.5181,66.262,66.262,339133.0
2021-02-03 12:30:00,72.45,72.59,72.36,72.57,167208.0,66.262,66.3901,66.1797,66.3718,167208.0
2021-02-03 13:00:00,72.58,72.7,72.52,72.6,118598.0,66.3809,66.4907,66.3261,66.3992,118598.0
2021-02-03 13:30:00,72.59,72.68,72.56,72.6,190225.0,66.3901,66.4724,66.3626,66.3992,190225.0
2021-02-03 14:00:00,72.6,72.76,72.6,72.72,225563.0,66.3992,66.5456,66.3992,66.509,225563.0
2021-02-03 14:30:00,72.72,72.76,72.61,72.62,300716.0,66.509,66.5456,66.4084,66.4175,300716.0
2021-02-03 15:00:00,72.63,72.71,72.55,72.56,327032.0,66.4267,66.4998,66.3535,66.3626,327032.0
2021-02-03 15:30:00,72.56,72.69,72.54,72.55,1052526.0,66.3626,66.4815,66.3443,66.3535,1052526.0
2021-02-04 09:30:00,72.28,72.46,71.67,72.07,929363.0,66.1066,66.2712,65.5487,65.9145,929363.0
2021-02-04 10:00:00,72.09,72.37,71.91,72.3,754908.0,65.9328,66.1889,65.7682,66.1248,754908.0
2021-02-04 10:30:00,72.31,72.45,72.11,72.44,465368.0,66.134,66.262,65.9511,66.2529,465368.0
2021-02-04 11:00:00,72.45,72.68,72.41,72.48,580401.0,66.262,66.4724,66.2255,66.2895,580401.0
2021-02-04 11:30:00,72.46,72.62,72.39,72.46,289163.0,66.2712,66.4175,66.2072,66.2712,289163.0
2021-02-04 12:00:00,72.45,72.54,72.44,72.47,218101.0,66.262,66.3443,66.2529,66.2803,218101.0
2021-02-04 12:30:00,72.47,72.5,72.34,72.43,220150.0,66.2803,66.3078,66.1614,66.2437,220150.0
2021-02-04 13:00:00,72.42,72.62,72.42,72.56,185610.0,66.2346,66.4175,66.2346,66.3626,185610.0
2021-02-04 13:30:00,72.56,72.58,72.45,72.5,144145.0,66.3626,66.3809,66.262,66.3078,144145.0
2021-02-04 14:00:00,72.49,72.5,72.34,72.38,160149.0,66.2986,66.3078,66.1614,66.198,160149.0
2021-02-04 14:30:00,72.38,72.48,72.35,72.4,262420.0,66.198,66.2895,66.1706,66.2163,262420.0
2021-02-04 15:00:00,72.41,72.41,72.2,72.27,350505.0,66.2255,66.2255,66.0334,66.0974,350505.0
2021-02-04 15:30:00,72.26,72.34,72.13,72.28,1141792.0,66.0883,66.1614,65.9694,66.1066,1141792.0
2021-02-05 09:30:00,72.99,73.36,72.84,73.2,729816.0,66.7559,67.0943,66.6187,66.948,729816.0
2021-02-05 10:00:00,73.22,73.26,72.84,73.09,303404.0,66.9663,67.0029,66.6187,66.8474,303404.0
2021-02-05 10:30:00,73.09,73.43,73.07,73.37,339093.0,66.8474,67.1583,66.8291,67.1035,339093.0
2021-02-05 11:00:00,73.37,73.54,73.31,73.54,260466.0,67.1035,67.2589,67.0486,67.2589,260466.0
2021-02-05 11:30:00,73.55,73.63,73.38,73.4,580911.0,67.2681,67.3413,67.1126,67.1309,580911.0
2021-02-05 12:00:00,73.4,73.47,73.35,73.41,332213.0,67.1309,67.1949,67.0852,67.14,332213.0
2021-02-05 12:30:00,73.4,73.47,73.33,73.38,182888.0,67.1309,67.1949,67.0669,67.1126,182888.0
2021-02-05 13:00:00,73.37,73.45,73.3,73.45,195405.0,67.1035,67.1766,67.0394,67.1766,195405.0
2021-02-05 13:30:00,73.45,73.49,73.39,73.42,219596.0,67.1766,67.2132,67.1217,67.1492,219596.0
2021-02-05 14:00:00,73.42,73.52,73.31,73.38,362653.0,67.1492,67.2406,67.0486,67.1126,362653.0
2021-02-05 14:30:00,73.38,73.5,73.35,73.38,182701.0,67.1126,67.2224,67.0852,67.1126,182701.0
2021-02-05 15:00:00,73.38,73.61,73.31,73.49,329239.0,67.1126,67.323,67.0486,67.2132,329239.0
2021-02-05 15:30:00,73.48,73.61,73.47,73.51,1346281.0,67.2041,67.323,67.1949,67.2315,1346281.0
2021-02-08 09:30:00,74.16,74.4,74.02,74.2,687215.0,67.826,68.0455,67.6979,67.8626,687215.0
2021-02-08 10:00:00,74.2,74.23,74.01,74.17,320611.0,67.8626,67.89,67.6888,67.8351,320611.0
2021-02-08 10:30:00,74.18,74.35,74.09,74.17,804042.0,67.8443,67.9998,67.762,67.8351,804042.0
2021-02-08 11:00:00,74.18,74.31,74.15,74.31,349444.0,67.8443,67.9632,67.8168,67.9632,349444.0
2021-02-08 11:30:00,74.32,74.32,74.14,74.2,266749.0,67.9723,67.9723,67.8077,67.8626,266749.0
2021-02-08 12:00:00,74.19,74.27,74.12,74.24,166201.0,67.8534,67.9266,67.7894,67.8991,166201.0
2021-02-08 12:30:00,74.24,74.27,74.14,74.17,177781.0,67.8991,67.9266,67.8077,67.8351,177781.0
2021-02-08 13:00:00,74.17,74.18,74.09,74.11,190271.0,67.8351,67.8443,67.762,67.7803,190271.0
2021-02-08 13:30:00,74.11,74.13,74.01,74.03,198018.0,67.7803,67.7985,67.6888,67.7071,198018.0
2021-02-08 14:00:00,74.03,74.13,73.99,74.06,246823.0,67.7071,67.7985,67.6705,67.7345,246823.0
2021-02-08 14:30:00,74.05,74.13,73.97,74.08,246040.0,67.7254,67.7985,67.6522,67.7528,246040.0
2021-02-08 15:00:00,74.08,74.1,73.95,74.02,275054.0,67.7528,67.7711,67.6339,67.6979,275054.0
2021-02-08 15:30:00,74.03,74.15,73.98,74.14,903423.0,67.7071,67.8168,67.6614,67.8077,903423.0
2021-02-09 09:30:00,74.18,74.24,73.56,73.6,1279941.0,67.8443,67.8991,67.2772,67.3138,1279941.0
2021-02-09 10:00:00,73.62,73.77,73.41,73.71,431667.0,67.3321,67.4693,67.14,67.4144,431667.0
2021-02-09 10:30:00,73.71,73.73,73.55,73.63,291977.0,67.4144,67.4327,67.2681,67.3413,291977.0
2021-02-09 11:00:00,73.63,73.65,73.43,73.58,184930.0,67.3413,67.3595,67.1583,67.2955,184930.0
2021-02-09 11:30:00,73.58,73.76,73.52,73.66,623860.0,67.2955,67.4601,67.2406,67.3687,623860.0
2021-02-09 12:00:00,73.66,73.82,73.65,73.8,163990.0,67.3687,67.515,67.3595,67.4967,163990.0
2021-02-09 12:30:00,73.8,74.06,73.79,74.06,246757.0,67.4967,67.7345,67.4876,67.7345,246757.0
2021-02-09 13:00:00,74.06,74.09,73.94,73.95,169797.0,67.7345,67.762,67.6248,67.6339,169797.0
2021-02-09 13:30:00,73.95,73.98,73.87,73.88,192101.0,67.6339,67.6614,67.5608,67.5699,192101.0
2021-02-09 14:00:00,73.88,73.9,73.75,73.78,450921.0,67.5699,67.5882,67.451,67.4784,450921.0
2021-02-09 14:30:00,73.78,73.81,73.67,73.75,458155.0,67.4784,67.5059,67.3778,67.451,458155.0
2021-02-09 15:00:00,73.75,73.88,73.72,73.73,310001.0,67.451,67.5699,67.4236,67.4327,310001.0
2021-02-09 15:30:00,73.72,73.82,73.58,73.59,1894641.0,67.4236,67.515,67.2955,67.3047,1894641.0
2021-02-10 09:30:00,74.07,74.15,73.83,73.88,462920.0,67.7437,67.8168,67.5242,67.5699,462920.0
2021-02-10 10:00:00,73.91,74.11,73.49,73.59,575539.0,67.5973,67.7803,67.2132,67.3047,575539.0
2021-02-10 10:30:00,73.59,73.62,73.04,73.61,1081436.0,67.3047,67.3321,66.8016,67.323,1081436.0
2021-02-10 11:00:00,73.61,73.7,73.45,73.46,239859.0,67.323,67.4053,67.1766,67.1858,239859.0
2021-02-10 11:30:00,73.47,73.77,73.38,73.71,149706.0,67.1949,67.4693,67.1126,67.4144,149706.0
2021-02-10 12:00:00,73.7,73.7,73.5,73.55,153741.0,67.4053,67.4053,67.2224,67.2681,153741.0
2021-02-10 12:30:00,73.54,73.63,73.5,73.6,142769.0,67.2589,67.3413,67.2224,67.3138,142769.0
2021-02-10 13:00:00,73.6,73.73,73.57,73.68,106014.0,67.3138,67.4327,67.2864,67.387,106014.0
2021-02-10 13:30:00,73.68,73.78,73.6,73.67,221355.0,67.387,67.4784,67.3138,67.3778,221355.0
2021-02-10 14:00:00,73.67,73.75,73.58,73.65,635456.0,67.3778,67.451,67.2955,67.3595,635456.0
2021-02-10 14:30:00,73.66,73.74,73.6,73.7,390948.0,67.3687,67.4419,67.3138,67.4053,390948.0
2021-02-10 15:00:00,73.71,73.75,73.52,73.53,246596.0,67.4144,67.451,67.2406,67.2498,246596.0
2021-02-10 15:30:00,73.53,73.56,73.34,73.48,580077.0,67.2498,67.2772,67.076,67.2041,580077.0
2021-02-11 09:30:00,73.73,73.91,73.52,73.58,410108.0,67.4327,67.5973,67.2406,67.2955,410108.0
2021-02-11 10:00:00,73.56,73.94,73.55,73.92,147083.0,67.2772,67.6248,67.2681,67.6065,147083.0
2021-02-11 10:30:00,73.94,74.0,73.8,73.82,305785.0,67.6248,67.6796,67.4967,67.515,305785.0
2021-02-11 11:00:00,73.84,73.84,73.51,73.66,295071.0,67.5333,67.5333,67.2315,67.3687,295071.0
2021-02-11 11:30:00,73.65,73.84,73.61,73.69,78070.0,67.3595,67.5333,67.323,67.3961,78070.0
2021-02-11 12:00:00,73.68,73.71,72.95,72.98,1316197.0,67.387,67.4144,66.7193,66.7468,1316197.0
2021-02-11 12:30:00,72.99,73.36,72.98,73.34,726801.0,66.7559,67.0943,66.7468,67.076,726801.0
2021-02-11 13:00:00,73.33,73.53,73.25,73.39,410604.0,67.0669,67.2498,66.9937,67.1217,410604.0
2021-02-11 13:30:00,73.38,73.51,73.33,73.46,122628.0,67.1126,67.2315,67.0669,67.1858,122628.0
2021-02-11 14:00:00,73.46,73.46,73.31,73.39,520860.0,67.1858,67.1858,67.0486,67.1217,520860.0
2021-02-11 14:30:00,73.37,73.54,73.35,73.53,380508.0,67.1035,67.2589,67.0852,67.2498,380508.0
2021-02-11 15:00:00,73.52,73.7,73.49,73.61,331241.0,67.2406,67.4053,67.2132,67.323,331241.0
2021-02-11 15:30:00,73.62,73.64,73.52,73.57,849133.0,67.3321,67.3504,67.2406,67.2864,849133.0
2021-02-12 09:30:00,73.42,73.95,73.32,73.81,430420.0,67.1492,67.6339,67.0577,67.5059,430420.0
2021-02-12 10:00:00,73.8,73.99,73.8,73.95,147867.0,67.4967,67.6705,67.4967,67.6339,147867.0
2021-02-12 10:30:00,73.95,74.28,73.85,74.19,270952.0,67.6339,67.9357,67.5425,67.8534,270952.0
2021-02-12 11:00:00,74.19,74.19,73.98,74.08,58661.0,67.8534,67.8534,67.6614,67.7528,58661.0
2021-02-12 11:30:00,74.1,74.23,74.08,74.14,79837.0,67.7711,67.89,67.7528,67.8077,79837.0
2021-02-12 12:00:00,74.14,74.27,74.13,74.18,166994.0,67.8077,67.9266,67.7985,67.8443,166994.0
2021-02-12 12:30:00,74.15,74.19,74.07,74.12,55414.0,67.8168,67.8534,67.7437,67.7894,55414.0
2021-02-12 13:00:00,74.11,74.14,73.95,74.03,163993.0,67.7803,67.8077,67.6339,67.7071,163993.0
2021-02-12 13:30:00,74.03,74.13,73.96,74.11,586082.0,67.7071,67.7985,67.6431,67.7803,586082.0
2021-02-12 14:00:00,74.1,74.14,74.01,74.02,127786.0,67.7711,67.8077,67.6888,67.6979,127786.0
2021-02-12 14:30:00,74.03,74.09,73.98,74.03,112650.0,67.7071,67.762,67.6614,67.7071,112650.0
2021-02-12 15:00:00,74.04,74.19,74.03,74.13,170617.0,67.7162,67.8534,67.7071,67.7985,170617.0
2021-02-12 15:30:00,74.13,74.38,74.08,74.35,568157.0,67.7985,68.0272,67.7528,67.9998,568157.0
2021-02-16 09:30:00,74.62,74.87,74.36,74.37,960112.0,68.2467,68.4753,68.0089,68.018,960112.0
2021-02-16 10:00:00,74.38,74.54,74.27,74.45,846616.0,68.0272,68.1735,67.9266,68.0912,846616.0
2021-02-16 10:30:00,74.46,74.56,74.09,74.27,590766.0,68.1004,68.1918,67.762,67.9266,590766.0
2021-02-16 11:00:00,74.27,74.39,74.19,74.3,282991.0,67.9266,68.0363,67.8534,67.954,282991.0
2021-02-16 11:30:00,74.29,74.47,74.2,74.28,262024.0,67.9449,68.1095,67.8626,67.9357,262024.0
2021-02-16 12:00:00,74.28,74.43,74.2,74.38,143547.0,67.9357,68.0729,67.8626,68.0272,143547.0
2021-02-16 12:30:00,74.38,74.46,74.33,74.45,261596.0,68.0272,68.1004,67.9815,68.0912,261596.0
2021-02-16 13:00:00,74.45,74.53,74.43,74.48,201843.0,68.0912,68.1644,68.0729,68.1187,201843.0
2021-02-16 13:30:00,74.47,74.56,74.37,74.38,125310.0,68.1095,68.1918,68.018,68.0272,125310.0
2021-02-16 14:00:00,74.38,74.46,74.25,74.32,97404.0,68.0272,68.1004,67.9083,67.9723,97404.0
2021-02-16 14:30:00,74.31,74.4,74.23,74.4,248348.0,67.9632,68.0455,67.89,68.0455,248348.0
2021-02-16 15:00:00,74.39,74.39,74.25,74.27,219102.0,68.0363,68.0363,67.9083,67.9266,219102.0
2021-02-16 15:30:00,74.27,74.33,74.14,74.19,617837.0,67.9266,67.9815,67.8077,67.8534,617837.0
2021-02-17 09:30:00,73.99,74.11,73.2,73.93,597118.0,67.6705,67.7803,66.948,67.6156,597118.0
2021-02-17 10:00:00,73.93,74.3,73.91,74.06,735457.0,67.6156,67.954,67.5973,67.7345,735457.0
2021-02-17 10:30:00,74.04,74.15,73.91,74.05,277871.0,67.7162,67.8168,67.5973,67.7254,277871.0
2021-02-17 11:00:00,74.05,74.08,73.62,73.79,651178.0,67.7254,67.7528,67.3321,67.4876,651178.0
2021-02-17 11:30:00,73.78,73.94,73.69,73.92,382551.0,67.4784,67.6248,67.3961,67.6065,382551.0
2021-02-17 12:00:00,73.91,74.05,73.86,74.03,282270.0,67.5973,67.7254,67.5516,67.7071,282270.0
2021-02-17 12:30:00,74.03,74.06,73.89,73.9,348571.0,67.7071,67.7345,67.579,67.5882,348571.0
2021-02-17 13:00:00,73.9,74.02,73.88,73.97,158609.0,67.5882,67.6979,67.5699,67.6522,158609.0
2021-02-17 13:30:00,73.98,74.04,73.9,73.99,146514.0,67.6614,67.7162,67.5882,67.6705,146514.0
2021-02-17 14:00:00,73.99,74.17,73.97,74.0,173179.0,67.6705,67.8351,67.6522,67.6796,173179.0
2021-02-17 14:30:00,74.01,74.12,73.99,74.1,208474.0,67.6888,67.7894,67.6705,67.7711,208474.0
2021-02-17 15:00:00,74.09,74.18,74.06,74.13,247240.0,67.762,67.8443,67.7345,67.7985,247240.0
2021-02-17 15:30:00,74.13,74.25,74.08,74.17,755322.0,67.7985,67.9083,67.7528,67.8351,755322.0
2021-02-18 09:30:00,73.97,74.05,73.65,73.76,599436.0,67.6522,67.7254,67.3595,67.4601,599436.0
2021-02-18 10:00:00,73.75,73.77,73.36,73.56,757570.0,67.451,67.4693,67.0943,67.2772,757570.0
2021-02-18 10:30:00,73.56,73.73,73.39,73.61,242728.0,67.2772,67.4327,67.1217,67.323,242728.0
2021-02-18 11:00:00,73.61,73.85,73.58,73.74,349596.0,67.323,67.5425,67.2955,67.4419,349596.0
2021-02-18 11:30:00,73.72,73.87,73.68,73.8,743931.0,67.4236,67.5608,67.387,67.4967,743931.0
2021-02-18 12:00:00,73.8,73.8,73.59,73.67,460970.0,67.4967,67.4967,67.3047,67.3778,460970.0
2021-02-18 12:30:00,73.67,73.68,73.48,73.53,214283.0,67.3778,67.387,67.2041,67.2498,214283.0
2021-02-18 13:00:00,73.52,73.68,73.4,73.67,339836.0,67.2406,67.387,67.1309,67.3778,339836.0
2021-02-18 13:30:00,73.66,73.81,73.66,73.73,268153.0,67.3687,67.5059,67.3687,67.4327,268153.0
2021-02-18 14:00:00,73.73,73.95,73.72,73.91,376070.0,67.4327,67.6339,67.4236,67.5973,376070.0
2021-02-18 14:30:00,73.91,73.93,73.73,73.81,164074.0,67.5973,67.6156,67.4327,67.5059,164074.0
2021-02-18 15:00:00,73.81,73.86,73.74,73.76,204835.0,67.5059,67.5516,67.4419,67.4601,204835.0
2021-02-18 15:30:00,73.76,73.85,73.62,73.7,634275.0,67.4601,67.5425,67.3321,67.4053,634275.0
2021-02-19 09:30:00,74.11,75.1,74.1,75.1,458024.0,67.7803,68.6857,67.7711,68.6857,458024.0
2021-02-19 10:00:00,75.1,75.12,74.78,74.8,484161.0,68.6857,68.704,68.393,68.4113,484161.0
2021-02-19 10:30:00,74.8,74.91,74.66,74.67,302066.0,68.4113,68.5119,68.2833,68.2924,302066.0
2021-02-19 11:00:00,74.66,74.8,74.61,74.76,221622.0,68.2833,68.4113,68.2375,68.3747,221622.0
2021-02-19 11:30:00,74.76,74.86,74.69,74.72,186896.0,68.3747,68.4662,68.3107,68.3382,186896.0
2021-02-19 12:00:00,74.71,74.79,74.58,74.65,218506.0,68.329,68.4022,68.2101,68.2741,218506.0
2021-02-19 12:30:00,74.64,74.79,74.59,74.73,202748.0,68.265,68.4022,68.2193,68.3473,202748.0
2021-02-19 13:00:00,74.72,74.79,74.69,74.75,263052.0,68.3382,68.4022,68.3107,68.3656,263052.0
2021-02-19 13:30:00,74.75,74.96,74.7,74.96,123133.0,68.3656,68.5577,68.3199,68.5577,123133.0
2021-02-19 14:00:00,74.95,74.98,74.76,74.78,284189.0,68.5485,68.5759,68.3747,68.393,284189.0
2021-02-19 14:30:00,74.78,75.08,74.78,75.07,214268.0,68.393,68.6674,68.393,68.6583,214268.0
2021-02-19 15:00:00,75.06,75.31,75.02,75.25,1236471.0,68.6491,68.8778,68.6125,68.8229,1236471.0
2021-02-19 15:30:00,75.25,75.38,74.97,75.07,823899.0,68.8229,68.9418,68.5668,68.6583,823899.0
2021-02-22 09:30:00,74.92,75.14,74.71,75.14,618449.0,68.5211,68.7223,68.329,68.7223,618449.0
2021-02-22 10:00:00,75.13,75.33,75.05,75.14,378031.0,68.7131,68.8961,68.64,68.7223,378031.0
2021-02-22 10:30:00,75.14,75.29,75.01,75.2,328876.0,68.7223,68.8595,68.6034,68.7772,328876.0
2021-02-22 11:00:00,75.2,75.41,75.2,75.38,399532.0,68.7772,68.9692,68.7772,68.9418,399532.0
2021-02-22 11:30:00,75.38,75.49,75.34,75.48,237179.0,68.9418,69.0424,68.9052,69.0332,237179.0
2021-02-22 12:00:00,75.48,75.59,75.37,75.55,203953.0,69.0332,69.1338,68.9326,69.0973,203953.0
2021-02-22 12:30:00,75.54,75.6,75.47,75.53,258079.0,69.0881,69.143,69.0241,69.079,258079.0
2021-02-22 13:00:00,75.52,75.54,75.45,75.5,164552.0,69.0698,69.0881,69.0058,69.0515,164552.0
2021-02-22 13:30:00,75.5,75.65,75.5,75.59,680373.0,69.0515,69.1887,69.0515,69.1338,680373.0
2021-02-22 14:00:00,75.59,75.6,75.44,75.52,230707.0,69.1338,69.143,68.9967,69.0698,230707.0
2021-02-22 14:30:00,75.52,75.56,75.43,75.49,311468.0,69.0698,69.1064,68.9875,69.0424,311468.0
2021-02-22 15:00:00,75.5,75.55,75.26,75.28,494167.0,69.0515,69.0973,68.832,68.8503,494167.0
2021-02-22 15:30:00,75.28,75.41,75.27,75.35,870354.0,68.8503,68.9692,68.8412,68.9143,870354.0
2021-02-23 09:30:00,75.3,75.3,73.96,74.53,2057433.0,68.8686,68.8686,67.6431,68.1644,2057433.0
2021-02-23 10:00:00,74.5,74.98,74.29,74.92,624779.0,68.1369,68.5759,67.9449,68.5211,624779.0
2021-02-23 10:30:00,74.92,75.36,74.58,75.18,858886.0,68.5211,68.9235,68.2101,68.7589,858886.0
2021-02-23 11:00:00,75.17,75.29,74.93,75.07,410852.0,68.7497,68.8595,68.5302,68.6583,410852.0
2021-02-23 11:30:00,75.06,75.26,74.96,75.04,353744.0,68.6491,68.832,68.5577,68.6308,353744.0
2021-02-23 12:00:00,75.03,75.04,74.75,74.86,343294.0,68.6217,68.6308,68.3656,68.4662,343294.0
2021-02-23 12:30:00,74.85,74.95,74.64,74.67,313113.0,68.457,68.5485,68.265,68.2924,313113.0
2021-02-23 13:00:00,74.67,74.94,74.6,74.92,526613.0,68.2924,68.5394,68.2284,68.5211,526613.0
2021-02-23 13:30:00,74.91,75.07,74.87,74.97,442125.0,68.5119,68.6583,68.4753,68.5668,442125.0
2021-02-23 14:00:00,74.95,75.39,74.93,75.37,1058886.0,68.5485,68.9509,68.5302,68.9326,1058886.0
2021-02-23 14:30:00,75.37,75.54,75.19,75.44,766050.0,68.9326,69.0881,68.768,68.9967,766050.0
2021-02-23 15:00:00,75.45,75.79,75.43,75.76,690878.0,69.0058,69.3168,68.9875,69.2893,690878.0
2021-02-23 15:30:00,75.76,75.8,75.58,75.58,1016571.0,69.2893,69.3259,69.1247,69.1247,1016571.0
2021-02-24 09:30:00,75.64,75.97,75.53,75.75,1105249.0,69.1796,69.4814,69.079,69.2802,1105249.0
2021-02-24 10:00:00,75.75,75.95,75.36,75.63,430030.0,69.2802,69.4631,68.9235,69.1704,430030.0
2021-02-24 10:30:00,75.65,76.09,75.6,75.98,797806.0,69.1887,69.5911,69.143,69.4905,797806.0
2021-02-24 11:00:00,75.98,76.13,75.9,76.0,433334.0,69.4905,69.6277,69.4174,69.5088,433334.0
2021-02-24 11:30:00,76.0,76.22,76.0,76.09,185710.0,69.5088,69.71,69.5088,69.5911,185710.0
2021-02-24 12:00:00,76.09,76.4,76.08,76.39,388989.0,69.5911,69.8747,69.582,69.8655,388989.0
2021-02-24 12:30:00,76.4,76.48,76.18,76.2,391874.0,69.8747,69.9478,69.6735,69.6917,391874.0
2021-02-24 13:00:00,76.19,76.39,76.16,76.37,228438.0,69.6826,69.8655,69.6552,69.8472,228438.0
2021-02-24 13:30:00,76.38,76.56,76.37,76.55,495747.0,69.8564,70.021,69.8472,70.0119,495747.0
2021-02-24 14:00:00,76.55,76.58,76.39,76.45,302882.0,70.0119,70.0393,69.8655,69.9204,302882.0
2021-02-24 14:30:00,76.45,76.5,76.25,76.29,265435.0,69.9204,69.9661,69.7375,69.7741,265435.0
2021-02-24 15:00:00,76.29,76.5,76.29,76.49,341904.0,69.7741,69.9661,69.7741,69.957,341904.0
2021-02-24 15:30:00,76.5,76.52,76.26,76.29,1208276.0,69.9661,69.9844,69.7466,69.7741,1208276.0
2021-02-25 09:30:00,76.09,76.24,75.95,75.98,512491.0,69.5911,69.7283,69.4631,69.4905,512491.0
2021-02-25 10:00:00,75.98,75.99,75.53,75.6,558193.0,69.4905,69.4997,69.079,69.143,558193.0
2021-02-25 10:30:00,75.59,75.59,75.1,75.39,1154624.0,69.1338,69.1338,68.6857,68.9509,1154624.0
2021-02-25 11:00:00,75.39,75.51,75.32,75.48,360358.0,68.9509,69.0607,68.8869,69.0332,360358.0
2021-02-25 11:30:00,75.47,75.47,75.07,75.14,361904.0,69.0241,69.0241,68.6583,68.7223,361904.0
2021-02-25 12:00:00,75.12,75.5,75.05,75.17,892319.0,68.704,69.0515,68.64,68.7497,892319.0
2021-02-25 12:30:00,75.17,75.18,74.64,74.65,606032.0,68.7497,68.7589,68.265,68.2741,606032.0
2021-02-25 13:00:00,74.65,74.84,74.42,74.75,754309.0,68.2741,68.4479,68.0638,68.3656,754309.0
2021-02-25 13:30:00,74.74,74.84,74.55,74.73,372020.0,68.3564,68.4479,68.1827,68.3473,372020.0
2021-02-25 14:00:00,74.73,75.15,74.65,75.06,322430.0,68.3473,68.7314,68.2741,68.6491,322430.0
2021-02-25 14:30:00,75.06,75.06,74.69,74.74,272144.0,68.6491,68.6491,68.3107,68.3564,272144.0
2021-02-25 15:00:00,74.73,74.86,74.4,74.46,899377.0,68.3473,68.4662,68.0455,68.1004,899377.0
2021-02-25 15:30:00,74.46,74.77,74.2,74.52,1710287.0,68.1004,68.3839,67.8626,68.1552,1710287.0
2021-02-26 09:30:00,74.31,74.54,74.0,74.09,841800.0,67.9632,68.1735,67.6796,67.762,841800.0
2021-02-26 10:00:00,74.09,74.2,73.09,73.14,980468.0,67.762,67.8626,66.8474,66.8931,980468.0
2021-02-26 10:30:00,73.15,73.98,73.15,73.9,668992.0,66.9022,67.6614,66.9022,67.5882,668992.0
2021-02-26 11:00:00,73.9,74.24,73.84,73.96,511671.0,67.5882,67.8991,67.5333,67.6431,511671.0
2021-02-26 11:30:00,73.94,74.34,73.91,74.03,328661.0,67.6248,67.9906,67.5973,67.7071,328661.0
2021-02-26 12:00:00,74.04,74.44,74.01,74.25,397036.0,67.7162,68.0821,67.6888,67.9083,397036.0
2021-02-26 12:30:00,74.25,74.43,74.12,74.13,362665.0,67.9083,68.0729,67.7894,67.7985,362665.0
2021-02-26 13:00:00,74.12,74.37,73.99,74.31,315832.0,67.7894,68.018,67.6705,67.9632,315832.0
2021-02-26 13:30:00,74.32,74.34,73.79,73.79,295406.0,67.9723,67.9906,67.4876,67.4876,295406.0
2021-02-26 14:00:00,73.79,73.91,73.57,73.63,336323.0,67.4876,67.5973,67.2864,67.3413,336323.0
2021-02-26 14:30:00,73.63,73.92,73.58,73.87,340351.0,67.3413,67.6065,67.2955,67.5608,340351.0
2021-02-26 15:00:00,73.87,74.07,73.81,73.84,362836.0,67.5608,67.7437,67.5059,67.5333,362836.0
2021-02-26 15:30:00,73.84,74.23,73.54,73.54,1555192.0,67.5333,67.89,67.2589,67.2589,1555192.0
2021-03-01 09:30:00,74.55,75.23,74.52,75.21,992056.0,68.1827,68.8046,68.1552,68.7863,992056.0
2021-03-01 10:00:00,75.22,75.6,75.09,75.45,530097.0,68.7954,69.143,68.6766,69.0058,530097.0
2021-03-01 10:30:00,75.45,75.74,75.45,75.69,405478.0,69.0058,69.271,69.0058,69.2253,405478.0
2021-03-01 11:00:00,75.7,75.74,75.53,75.56,433559.0,69.2345,69.271,69.079,69.1064,433559.0
2021-03-01 11:30:00,75.57,75.7,75.56,75.68,218993.0,69.1156,69.2345,69.1064,69.2162,218993.0
2021-03-01 12:00:00,75.68,75.8,75.6,75.62,263046.0,69.2162,69.3259,69.143,69.1613,263046.0
2021-03-01 12:30:00,75.63,75.72,75.47,75.47,660023.0,69.1704,69.2527,69.0241,69.0241,660023.0
2021-03-01 13:00:00,75.48,75.48,75.22,75.4,480067.0,69.0332,69.0332,68.7954,68.9601,480067.0
2021-03-01 13:30:00,75.41,75.58,75.4,75.53,206891.0,68.9692,69.1247,68.9601,69.079,206891.0
2021-03-01 14:00:00,75.53,75.75,75.49,75.72,492672.0,69.079,69.2802,69.0424,69.2527,492672.0
2021-03-01 14:30:00,75.72,75.81,75.46,75.46,678124.0,69.2527,69.3351,69.0149,69.0149,678124.0
2021-03-01 15:00:00,75.46,75.52,75.35,75.47,428507.0,69.0149,69.0698,68.9143,69.0241,428507.0
2021-03-01 15:30:00,75.48,75.52,75.28,75.39,1005820.0,69.0332,69.0698,68.8503,68.9509,1005820.0
2021-03-02 09:30:00,75.64,76.26,75.63,76.15,1165524.0,69.1796,69.7466,69.1704,69.646,1165524.0
2021-03-02 10:00:00,76.14,76.27,75.9,75.92,692921.0,69.6369,69.7558,69.4174,69.4357,692921.0
2021-03-02 10:30:00,75.91,76.09,75.79,75.84,483733.0,69.4265,69.5911,69.3168,69.3625,483733.0
2021-03-02 11:00:00,75.83,75.95,75.65,75.9,386307.0,69.3533,69.4631,69.1887,69.4174,386307.0
2021-03-02 11:30:00,75.91,75.91,75.58,75.74,355651.0,69.4265,69.4265,69.1247,69.271,355651.0
2021-03-02 12:00:00,75.74,76.05,75.68,75.98,355090.0,69.271,69.5546,69.2162,69.4905,355090.0
2021-03-02 12:30:00,75.98,76.31,75.95,76.27,323021.0,69.4905,69.7924,69.4631,69.7558,323021.0
2021-03-02 13:00:00,76.28,76.44,76.27,76.37,302715.0,69.7649,69.9112,69.7558,69.8472,302715.0
2021-03-02 13:30:00,76.37,76.52,76.35,76.4,362502.0,69.8472,69.9844,69.8289,69.8747,362502.0
2021-03-02 14:00:00,76.4,76.45,76.17,76.27,437337.0,69.8747,69.9204,69.6643,69.7558,437337.0
2021-03-02 14:30:00,76.28,76.46,76.22,76.32,398645.0,69.7649,69.9295,69.71,69.8015,398645.0
2021-03-02 15:00:00,76.32,76.37,76.12,76.13,341500.0,69.8015,69.8472,69.6186,69.6277,341500.0
2021-03-02 15:30:00,76.13,76.2,75.82,75.85,1218371.0,69.6277,69.6917,69.3442,69.3716,1218371.0
2021-03-03 09:30:00,75.55,75.64,75.23,75.23,1099067.0,69.0973,69.1796,68.8046,68.8046,1099067.0
2021-03-03 10:00:00,75.22,75.49,75.07,75.38,597898.0,68.7954,69.0424,68.6583,68.9418,597898.0
2021-03-03 10:30:00,75.37,75.49,75.21,75.42,560511.0,68.9326,69.0424,68.7863,68.9784,560511.0
2021-03-03 11:00:00,75.42,75.69,75.36,75.67,498665.0,68.9784,69.2253,68.9235,69.207,498665.0
2021-03-03 11:30:00,75.65,75.8,75.55,75.71,341541.0,69.1887,69.3259,69.0973,69.2436,341541.0
2021-03-03 12:00:00,75.7,75.83,75.69,75.75,182097.0,69.2345,69.3533,69.2253,69.2802,182097.0
2021-03-03 12:30:00,75.76,76.08,75.74,75.86,243006.0,69.2893,69.582,69.271,69.3808,243006.0
2021-03-03 13:00:00,75.86,76.09,75.85,75.97,222002.0,69.3808,69.5911,69.3716,69.4814,222002.0
2021-03-03 13:30:00,75.96,76.0,75.77,75.83,231472.0,69.4722,69.5088,69.2985,69.3533,231472.0
2021-03-03 14:00:00,75.84,75.9,75.61,75.67,415416.0,69.3625,69.4174,69.1521,69.207,415416.0
2021-03-03 14:30:00,75.65,75.7,75.44,75.66,569510.0,69.1887,69.2345,68.9967,69.1979,569510.0
2021-03-03 15:00:00,75.65,75.7,75.36,75.45,698911.0,69.1887,69.2345,68.9235,69.0058,698911.0
2021-03-03 15:30:00,75.45,75.52,75.09,75.11,1484103.0,69.0058,69.0698,68.6766,68.6948,1484103.0
2021-03-04 09:30:00,74.99,75.26,74.55,74.63,1596536.0,68.5851,68.832,68.1827,68.2558,1596536.0
2021-03-04 10:00:00,74.63,74.66,73.94,74.41,1170414.0,68.2558,68.2833,67.6248,68.0546,1170414.0
2021-03-04 10:30:00,74.4,74.65,74.28,74.46,984953.0,68.0455,68.2741,67.9357,68.1004,984953.0
2021-03-04 11:00:00,74.46,74.7,74.42,74.6,920764.0,68.1004,68.3199,68.0638,68.2284,920764.0
2021-03-04 11:30:00,74.6,74.77,74.59,74.66,608301.0,68.2284,68.3839,68.2193,68.2833,608301.0
2021-03-04 12:00:00,74.66,74.97,74.44,74.57,1143174.0,68.2833,68.5668,68.0821,68.201,1143174.0
2021-03-04 12:30:00,74.56,74.57,73.61,73.7,1677257.0,68.1918,68.201,67.323,67.4053,1677257.0
2021-03-04 13:00:00,73.7,73.93,73.18,73.49,1213678.0,67.4053,67.6156,66.9297,67.2132,1213678.0
2021-03-04 13:30:00,73.48,73.48,72.37,72.39,1139056.0,67.2041,67.2041,66.1889,66.2072,1139056.0
2021-03-04 14:00:00,72.39,73.28,72.34,73.27,1596916.0,66.2072,67.0211,66.1614,67.012,1596916.0
2021-03-04 14:30:00,73.26,73.64,72.92,73.56,1040002.0,67.0029,67.3504,66.6919,67.2772,1040002.0
2021-03-04 15:00:00,73.57,73.62,73.19,73.43,1332329.0,67.2864,67.3321,66.9388,67.1583,1332329.0
2021-03-04 15:30:00,73.42,73.73,73.34,73.62,2144754.0,67.1492,67.4327,67.076,67.3321,2144754.0
2021-03-05 09:30:00,74.35,74.61,73.54,73.88,1243179.0,67.9998,68.2375,67.2589,67.5699,1243179.0
2021-03-05 10:00:00,73.86,74.23,73.61,73.61,1224309.0,67.5516,67.89,67.323,67.323,1224309.0
2021-03-05 10:30:00,73.61,73.78,73.21,73.22,874113.0,67.323,67.4784,66.9571,66.9663,874113.0
2021-03-05 11:00:00,73.23,73.32,72.82,72.91,852341.0,66.9754,67.0577,66.6004,66.6827,852341.0
2021-03-05 11:30:00,72.92,73.54,72.88,73.51,998208.0,66.6919,67.2589,66.6553,67.2315,998208.0
2021-03-05 12:00:00,73.52,74.15,73.46,74.07,633473.0,67.2406,67.8168,67.1858,67.7437,633473.0
2021-03-05 12:30:00,74.06,74.52,74.04,74.46,613062.0,67.7345,68.1552,67.7162,68.1004,613062.0
2021-03-05 13:00:00,74.46,74.88,74.34,74.86,570686.0,68.1004,68.4845,67.9906,68.4662,570686.0
2021-03-05 13:30:00,74.9,75.16,74.76,75.01,587534.0,68.5028,68.7406,68.3747,68.6034,587534.0
2021-03-05 14:00:00,75.01,75.08,74.76,75.05,710782.0,68.6034,68.6674,68.3747,68.64,710782.0
2021-03-05 14:30:00,75.05,75.22,74.98,75.17,713724.0,68.64,68.7954,68.5759,68.7497,713724.0
2021-03-05 15:00:00,75.16,75.29,75.05,75.16,520093.0,68.7406,68.8595,68.64,68.7406,520093.0
2021-03-05 15:30:00,75.17,75.56,75.13,75.32,1202473.0,68.7497,69.1064,68.7131,68.8869,1202473.0
2021-03-08 09:30:00,75.56,76.28,75.42,75.86,1844971.0,69.1064,69.7649,68.9784,69.3808,1844971.0
2021-03-08 10:00:00,75.87,76.72,75.85,76.69,1324026.0,69.3899,70.1673,69.3716,70.1399,1324026.0
2021-03-08 10:30:00,76.67,77.08,76.63,77.01,2067022.0,70.1216,70.4966,70.085,70.4326,2067022.0
2021-03-08 11:00:00,77.01,77.15,76.76,77.09,698790.0,70.4326,70.5606,70.2039,70.5057,698790.0
2021-03-08 11:30:00,77.1,77.1,76.66,76.76,558177.0,70.5149,70.5149,70.1125,70.2039,558177.0
2021-03-08 12:00:00,76.75,77.17,76.74,77.14,534620.0,70.1948,70.5789,70.1856,70.5515,534620.0
2021-03-08 12:30:00,77.15,77.37,77.12,77.31,752534.0,70.5606,70.7618,70.5332,70.7069,752534.0
2021-03-08 13:00:00,77.31,77.46,77.3,77.35,479679.0,70.7069,70.8441,70.6978,70.7435,479679.0
2021-03-08 13:30:00,77.35,77.36,76.61,76.64,655469.0,70.7435,70.7527,70.0667,70.0942,655469.0
2021-03-08 14:00:00,76.63,76.95,76.61,76.91,552512.0,70.085,70.3777,70.0667,70.3411,552512.0
2021-03-08 14:30:00,76.91,76.94,76.7,76.87,697970.0,70.3411,70.3685,70.149,70.3045,697970.0
2021-03-08 15:00:00,76.86,76.86,76.51,76.62,740130.0,70.2954,70.2954,69.9753,70.0759,740130.0
2021-03-08 15:30:00,76.62,76.88,76.3,76.32,1894062.0,70.0759,70.3137,69.7832,69.8015,1894062.0
2021-03-09 09:30:00,76.82,76.92,76.27,76.53,1719888.0,70.2588,70.3503,69.7558,69.9936,1719888.0
2021-03-09 10:00:00,76.54,76.93,76.45,76.83,745767.0,70.0027,70.3594,69.9204,70.2679,745767.0
2021-03-09 10:30:00,76.84,77.15,76.73,77.1,475049.0,70.2771,70.5606,70.1765,70.5149,475049.0
2021-03-09 11:00:00,77.09,77.29,76.9,76.92,452296.0,70.5057,70.6886,70.332,70.3503,452296.0
2021-03-09 11:30:00,76.92,77.27,76.88,77.27,289998.0,70.3503,70.6704,70.3137,70.6704,289998.0
2021-03-09 12:00:00,77.27,77.38,77.19,77.28,450237.0,70.6704,70.771,70.5972,70.6795,450237.0
2021-03-09 12:30:00,77.28,77.34,77.15,77.27,349547.0,70.6795,70.7344,70.5606,70.6704,349547.0
2021-03-09 13:00:00,77.29,77.38,77.13,77.19,337485.0,70.6886,70.771,70.5423,70.5972,337485.0
2021-03-09 13:30:00,77.19,77.39,77.18,77.31,270831.0,70.5972,70.7801,70.588,70.7069,270831.0
2021-03-09 14:00:00,77.31,77.41,77.17,77.21,235988.0,70.7069,70.7984,70.5789,70.6155,235988.0
2021-03-09 14:30:00,77.21,77.38,77.21,77.29,268969.0,70.6155,70.771,70.6155,70.6886,268969.0
2021-03-09 15:00:00,77.3,77.39,77.23,77.23,521241.0,70.6978,70.7801,70.6338,70.6338,521241.0
2021-03-09 15:30:00,77.23,77.26,76.79,76.81,1132303.0,70.6338,70.6612,70.2314,70.2496,1132303.0
2021-03-10 09:30:00,77.17,77.77,77.12,77.77,955127.0,70.5789,71.1277,70.5332,71.1277,955127.0
2021-03-10 10:00:00,77.78,77.84,77.43,77.43,672965.0,71.1368,71.1917,70.8167,70.8167,672965.0
2021-03-10 10:30:00,77.44,77.78,77.41,77.75,470452.0,70.8258,71.1368,70.7984,71.1094,470452.0
2021-03-10 11:00:00,77.74,78.04,77.67,77.89,438162.0,71.1002,71.3746,71.0362,71.2374,438162.0
2021-03-10 11:30:00,77.88,78.1,77.86,78.01,365639.0,71.2283,71.4295,71.21,71.3472,365639.0
2021-03-10 12:00:00,78.02,78.1,77.96,78.04,186207.0,71.3563,71.4295,71.3014,71.3746,186207.0
2021-03-10 12:30:00,78.05,78.2,77.94,78.13,483371.0,71.3837,71.5209,71.2831,71.4569,483371.0
2021-03-10 13:00:00,78.14,78.33,77.94,78.33,437120.0,71.4661,71.6398,71.2831,71.6398,437120.0
2021-03-10 13:30:00,78.33,78.45,78.25,78.38,578919.0,71.6398,71.7496,71.5667,71.6856,578919.0
2021-03-10 14:00:00,78.37,78.64,78.32,78.58,349581.0,71.6764,71.9233,71.6307,71.8685,349581.0
2021-03-10 14:30:00,78.59,78.67,78.45,78.47,481130.0,71.8776,71.9508,71.7496,71.7679,481130.0
2021-03-10 15:00:00,78.47,78.5,78.26,78.27,458912.0,71.7679,71.7953,71.5758,71.5849,458912.0
2021-03-10 15:30:00,78.27,78.29,78.05,78.06,709782.0,71.5849,71.6032,71.3837,71.3929,709782.0
2021-03-11 09:30:00,78.81,79.08,78.55,79.0,920360.0,72.0788,72.3258,71.841,72.2526,920360.0
2021-03-11 10:00:00,79.01,79.02,78.67,78.8,376654.0,72.2617,72.2709,71.9508,72.0697,376654.0
2021-03-11 10:30:00,78.8,78.99,78.63,78.86,344065.0,72.0697,72.2435,71.9142,72.1246,344065.0
2021-03-11 11:00:00,78.87,79.11,78.79,78.95,251161.0,72.1337,72.3532,72.0605,72.2069,251161.0
2021-03-11 11:30:00,78.96,79.03,78.67,78.67,268291.0,72.216,72.28,71.9508,71.9508,268291.0
2021-03-11 12:00:00,78.67,78.84,78.64,78.79,188146.0,71.9508,72.1063,71.9233,72.0605,188146.0
2021-03-11 12:30:00,78.79,78.89,78.66,78.74,179037.0,72.0605,72.152,71.9416,72.0148,179037.0
2021-03-11 13:00:00,78.74,78.89,78.73,78.78,162245.0,72.0148,72.152,72.0057,72.0514,162245.0
2021-03-11 13:30:00,78.79,78.83,78.63,78.65,194431.0,72.0605,72.0971,71.9142,71.9325,194431.0
2021-03-11 14:00:00,78.65,78.86,78.65,78.79,220907.0,71.9325,72.1246,71.9325,72.0605,220907.0
2021-03-11 14:30:00,78.78,78.83,78.61,78.64,228473.0,72.0514,72.0971,71.8959,71.9233,228473.0
2021-03-11 15:00:00,78.64,78.67,78.43,78.47,342158.0,71.9233,71.9508,71.7313,71.7679,342158.0
2021-03-11 15:30:00,78.47,78.57,78.43,78.49,687910.0,71.7679,71.8593,71.7313,71.7862,687910.0
2021-03-12 09:30:00,78.47,78.74,78.41,78.64,786691.0,71.7679,72.0148,71.713,71.9233,786691.0
2021-03-12 10:00:00,78.63,78.66,78.26,78.34,400607.0,71.9142,71.9416,71.5758,71.649,400607.0
2021-03-12 10:30:00,78.34,78.65,78.31,78.55,348139.0,71.649,71.9325,71.6215,71.841,348139.0
2021-03-12 11:00:00,78.54,78.64,78.44,78.52,315476.0,71.8319,71.9233,71.7404,71.8136,315476.0
2021-03-12 11:30:00,78.51,78.55,78.3,78.32,283522.0,71.8044,71.841,71.6124,71.6307,283522.0
2021-03-12 12:00:00,78.32,78.4,78.27,78.32,190078.0,71.6307,71.7038,71.5849,71.6307,190078.0
2021-03-12 12:30:00,78.32,78.41,78.29,78.39,201133.0,71.6307,71.713,71.6032,71.6947,201133.0
2021-03-12 13:00:00,78.4,78.49,78.36,78.44,89392.0,71.7038,71.7862,71.6673,71.7404,89392.0
2021-03-12 13:30:00,78.44,78.48,78.37,78.37,115098.0,71.7404,71.777,71.6764,71.6764,115098.0
2021-03-12 14:00:00,78.39,78.64,78.38,78.59,272529.0,71.6947,71.9233,71.6856,71.8776,272529.0
2021-03-12 14:30:00,78.59,78.64,78.56,78.58,153659.0,71.8776,71.9233,71.8502,71.8685,153659.0
2021-03-12 15:00:00,78.59,78.64,78.53,78.59,210113.0,71.8776,71.9233,71.8227,71.8776,210113.0
2021-03-12 15:30:00,78.59,78.69,78.55,78.68,949631.0,71.8776,71.9691,71.841,71.9599,949631.0
2021-03-15 09:30:00,78.4,78.69,78.01,78.13,900056.0,71.7038,71.9691,71.3472,71.4569,900056.0
2021-03-15 10:00:00,78.13,78.5,78.08,78.43,480888.0,71.4569,71.7953,71.4112,71.7313,480888.0
2021-03-15 10:30:00,78.43,78.46,78.09,78.2,340072.0,71.7313,71.7587,71.4203,71.5209,340072.0
2021-03-15 11:00:00,78.18,78.29,78.02,78.04,262060.0,71.5026,71.6032,71.3563,71.3746,262060.0
2021-03-15 11:30:00,78.04,78.11,77.83,78.04,215076.0,71.3746,71.4386,71.1825,71.3746,215076.0
2021-03-15 12:00:00,78.03,78.26,78.03,78.23,185003.0,71.3654,71.5758,71.3654,71.5484,185003.0
2021-03-15 12:30:00,78.24,78.43,78.16,78.42,171198.0,71.5575,71.7313,71.4843,71.7221,171198.0
2021-03-15 13:00:00,78.43,78.52,78.42,78.44,105924.0,71.7313,71.8136,71.7221,71.7404,105924.0
2021-03-15 13:30:00,78.44,78.52,78.39,78.52,122590.0,71.7404,71.8136,71.6947,71.8136,122590.0
2021-03-15 14:00:00,78.52,78.65,78.47,78.65,201139.0,71.8136,71.9325,71.7679,71.9325,201139.0
2021-03-15 14:30:00,78.64,78.68,78.51,78.59,229186.0,71.9233,71.9599,71.8044,71.8776,229186.0
2021-03-15 15:00:00,78.6,78.63,78.41,78.45,264539.0,71.8868,71.9142,71.713,71.7496,264539.0
2021-03-15 15:30:00,78.45,78.83,78.39,78.78,512888.0,71.7496,72.0971,71.6947,72.0514,512888.0
2021-03-16 09:30:00,78.69,78.79,78.27,78.27,729465.0,71.9691,72.0605,71.5849,71.5849,729465.0
2021-03-16 10:00:00,78.27,78.31,78.01,78.13,612573.0,71.5849,71.6215,71.3472,71.4569,612573.0
2021-03-16 10:30:00,78.14,78.22,77.69,77.71,636509.0,71.4661,71.5392,71.0545,71.0728,636509.0
2021-03-16 11:00:00,77.71,77.98,77.7,77.85,778767.0,71.0728,71.3197,71.0636,71.2008,778767.0
2021-03-16 11:30:00,77.84,78.06,77.72,78.04,526225.0,71.1917,71.3929,71.0819,71.3746,526225.0
2021-03-16 12:00:00,78.03,78.2,78.0,78.05,193596.0,71.3654,71.5209,71.338,71.3837,193596.0
2021-03-16 12:30:00,78.04,78.33,78.02,78.19,173398.0,71.3746,71.6398,71.3563,71.5118,173398.0
2021-03-16 13:00:00,78.19,78.31,78.16,78.3,236209.0,71.5118,71.6215,71.4843,71.6124,236209.0
2021-03-16 13:30:00,78.3,78.3,78.14,78.24,217528.0,71.6124,71.6124,71.4661,71.5575,217528.0
2021-03-16 14:00:00,78.24,78.35,78.16,78.2,223271.0,71.5575,71.6581,71.4843,71.5209,223271.0
2021-03-16 14:30:00,78.2,78.38,78.14,78.35,261928.0,71.5209,71.6856,71.4661,71.6581,261928.0
2021-03-16 15:00:00,78.35,78.5,78.23,78.34,231344.0,71.6581,71.7953,71.5484,71.649,231344.0
2021-03-16 15:30:00,78.34,78.44,78.1,78.1,633050.0,71.649,71.7404,71.4295,71.4295,633050.0
2021-03-17 09:30:00,78.06,78.64,77.87,78.22,626311.0,71.3929,71.9233,71.2191,71.5392,626311.0
2021-03-17 10:00:00,78.21,78.37,78.01,78.35,351620.0,71.5301,71.6764,71.3472,71.6581,351620.0
2021-03-17 10:30:00,78.35,78.39,77.88,77.97,300917.0,71.6581,71.6947,71.2283,71.3106,300917.0
2021-03-17 11:00:00,77.97,78.26,77.97,78.15,248947.0,71.3106,71.5758,71.3106,71.4752,248947.0
2021-03-17 11:30:00,78.15,78.37,78.14,78.34,166386.0,71.4752,71.6764,71.4661,71.649,166386.0
2021-03-17 12:00:00,78.33,78.49,78.16,78.2,352725.0,71.6398,71.7862,71.4843,71.5209,352725.0
2021-03-17 12:30:00,78.2,78.27,78.12,78.25,261085.0,71.5209,71.5849,71.4478,71.5667,261085.0
2021-03-17 13:00:00,78.25,78.32,78.15,78.2,183871.0,71.5667,71.6307,71.4752,71.5209,183871.0
2021-03-17 13:30:00,78.2,78.28,78.17,78.22,200855.0,71.5209,71.5941,71.4935,71.5392,200855.0
2021-03-17 14:00:00,78.23,78.69,78.22,78.44,500618.0,71.5484,71.9691,71.5392,71.7404,500618.0
2021-03-17 14:30:00,78.44,79.02,78.41,78.9,564901.0,71.7404,72.2709,71.713,72.1611,564901.0
2021-03-17 15:00:00,78.9,79.0,78.53,78.65,455283.0,72.1611,72.2526,71.8227,71.9325,455283.0
2021-03-17 15:30:00,78.65,78.85,78.64,78.83,818590.0,71.9325,72.1154,71.9233,72.0971,818590.0
2021-03-18 09:30:00,78.64,78.85,78.52,78.78,634020.0,71.9233,72.1154,71.8136,72.0514,634020.0
2021-03-18 10:00:00,78.79,79.0,78.71,78.9,567925.0,72.0605,72.2526,71.9874,72.1611,567925.0
2021-03-18 10:30:00,78.89,79.06,78.75,78.79,481621.0,72.152,72.3075,72.024,72.0605,481621.0
2021-03-18 11:00:00,78.8,79.26,78.77,79.26,399357.0,72.0697,72.4904,72.0422,72.4904,399357.0
2021-03-18 11:30:00,79.25,79.41,79.12,79.41,562833.0,72.4812,72.6276,72.3623,72.6276,562833.0
2021-03-18 12:00:00,79.41,79.54,79.36,79.39,340593.0,72.6276,72.7465,72.5818,72.6093,340593.0
2021-03-18 12:30:00,79.39,79.4,79.0,79.0,320931.0,72.6093,72.6184,72.2526,72.2526,320931.0
2021-03-18 13:00:00,79.01,79.22,78.98,79.16,201733.0,72.2617,72.4538,72.2343,72.3989,201733.0
2021-03-18 13:30:00,79.16,79.39,79.13,79.36,162737.0,72.3989,72.6093,72.3715,72.5818,162737.0
2021-03-18 14:00:00,79.37,79.38,78.85,78.85,324435.0,72.591,72.6001,72.1154,72.1154,324435.0
2021-03-18 14:30:00,78.84,78.95,78.54,78.88,489575.0,72.1063,72.2069,71.8319,72.1428,489575.0
2021-03-18 15:00:00,78.87,78.87,78.45,78.62,505562.0,72.1337,72.1337,71.7496,71.9051,505562.0
2021-03-18 15:30:00,78.62,78.65,78.24,78.4,1030954.0,71.9051,71.9325,71.5575,71.7038,1030954.0
2021-03-19 09:30:00,78.24,78.41,77.08,77.63,999443.0,71.5575,71.713,70.4966,70.9996,999443.0
2021-03-19 10:00:00,77.62,77.7,77.34,77.57,665650.0,70.9905,71.0636,70.7344,70.9447,665650.0
2021-03-19 10:30:00,77.57,77.91,77.37,77.9,513331.0,70.9447,71.2557,70.7618,71.2465,513331.0
2021-03-19 11:00:00,77.91,77.93,77.59,77.73,301646.0,71.2557,71.274,70.963,71.0911,301646.0
2021-03-19 11:30:00,77.73,78.11,77.7,78.02,370425.0,71.0911,71.4386,71.0636,71.3563,370425.0
2021-03-19 12:00:00,78.03,78.23,77.96,78.17,228702.0,71.3654,71.5484,71.3014,71.4935,228702.0
2021-03-19 12:30:00,78.16,78.25,78.01,78.17,178331.0,71.4843,71.5667,71.3472,71.4935,178331.0
2021-03-19 13:00:00,78.16,78.27,78.07,78.2,253572.0,71.4843,71.5849,71.402,71.5209,253572.0
2021-03-19 13:30:00,78.2,78.36,78.15,78.34,629458.0,71.5209,71.6673,71.4752,71.649,629458.0
2021-03-19 14:00:00,78.34,78.43,78.11,78.23,396894.0,71.649,71.7313,71.4386,71.5484,396894.0
2021-03-19 14:30:00,78.24,78.44,78.23,78.44,692146.0,71.5575,71.7404,71.5484,71.7404,692146.0
2021-03-19 15:00:00,78.43,78.46,78.26,78.33,503867.0,71.7313,71.7587,71.5758,71.6398,503867.0
2021-03-19 15:30:00,78.33,78.53,77.97,77.98,1710166.0,71.6398,71.8227,71.3106,71.3197,1710166.0
2021-03-22 09:30:00,77.55,77.67,77.09,77.39,1052208.0,71.2253,71.3355,70.8028,71.0784,1052208.0
2021-03-22 10:00:00,77.39,77.48,77.18,77.27,1028748.0,71.0784,71.161,70.8855,70.9681,1028748.0
2021-03-22 10:30:00,77.27,77.52,77.2,77.33,625048.0,70.9681,71.1977,70.9038,71.0232,625048.0
2021-03-22 11:00:00,77.33,77.52,77.27,77.45,329436.0,71.0232,71.1977,70.9681,71.1335,329436.0
2021-03-22 11:30:00,77.48,77.77,77.47,77.67,281308.0,71.161,71.4274,71.1518,71.3355,281308.0
2021-03-22 12:00:00,77.67,77.67,77.42,77.49,227025.0,71.3355,71.3355,71.1059,71.1702,227025.0
2021-03-22 12:30:00,77.49,77.53,77.4,77.51,332543.0,71.1702,71.2069,71.0875,71.1886,332543.0
2021-03-22 13:00:00,77.53,77.73,77.46,77.69,237726.0,71.2069,71.3906,71.1426,71.3539,237726.0
2021-03-22 13:30:00,77.7,77.94,77.69,77.91,124701.0,71.3631,71.5835,71.3539,71.5559,124701.0
2021-03-22 14:00:00,77.9,77.97,77.8,77.84,164615.0,71.5468,71.611,71.4549,71.4917,164615.0
2021-03-22 14:30:00,77.84,78.04,77.83,77.91,206981.0,71.4917,71.6753,71.4825,71.5559,206981.0
2021-03-22 15:00:00,77.9,78.0,77.79,77.83,359509.0,71.5468,71.6386,71.4457,71.4825,359509.0
2021-03-22 15:30:00,77.83,77.89,77.67,77.71,746811.0,71.4825,71.5376,71.3355,71.3723,746811.0
2021-03-23 09:30:00,77.21,77.42,77.02,77.35,774645.0,70.913,71.1059,70.7385,71.0416,774645.0
2021-03-23 10:00:00,77.35,77.41,77.01,77.13,531401.0,71.0416,71.0967,70.7293,70.8396,531401.0
2021-03-23 10:30:00,77.13,77.24,76.79,77.05,546576.0,70.8396,70.9406,70.5273,70.7661,546576.0
2021-03-23 11:00:00,77.07,77.38,76.98,77.38,428016.0,70.7844,71.0692,70.7018,71.0692,428016.0
2021-03-23 11:30:00,77.4,77.43,77.18,77.25,248449.0,71.0875,71.1151,70.8855,70.9498,248449.0
2021-03-23 12:00:00,77.27,77.33,77.07,77.22,589882.0,70.9681,71.0232,70.7844,70.9222,589882.0
2021-03-23 12:30:00,77.22,77.27,77.06,77.1,297702.0,70.9222,70.9681,70.7753,70.812,297702.0
2021-03-23 13:00:00,77.11,77.15,76.81,76.89,561614.0,70.8212,70.8579,70.5457,70.6191,561614.0
2021-03-23 13:30:00,76.9,76.91,76.52,76.59,811963.0,70.6283,70.6375,70.2793,70.3436,811963.0
2021-03-23 14:00:00,76.59,76.63,76.32,76.37,737701.0,70.3436,70.3803,70.0956,70.1415,737701.0
2021-03-23 14:30:00,76.36,76.39,76.09,76.19,903356.0,70.1324,70.1599,69.8844,69.9762,903356.0
2021-03-23 15:00:00,76.2,76.47,75.92,76.06,1104632.0,69.9854,70.2334,69.7282,69.8568,1104632.0
2021-03-23 15:30:00,76.06,76.13,75.83,76.08,1509751.0,69.8568,69.9211,69.6456,69.8752,1509751.0
2021-03-24 09:30:00,76.44,76.9,76.44,76.79,1227053.0,70.2058,70.6283,70.2058,70.5273,1227053.0
2021-03-24 10:00:00,76.78,76.99,76.77,76.96,408505.0,70.5181,70.711,70.5089,70.6834,408505.0
2021-03-24 10:30:00,76.97,77.4,76.91,77.39,458982.0,70.6926,71.0875,70.6375,71.0784,458982.0
2021-03-24 11:00:00,77.4,77.43,77.04,77.27,369162.0,71.0875,71.1151,70.7569,70.9681,369162.0
2021-03-24 11:30:00,77.29,77.53,77.26,77.5,309071.0,70.9865,71.2069,70.959,71.1794,309071.0
2021-03-24 12:00:00,77.51,77.72,77.5,77.66,413235.0,71.1886,71.3814,71.1794,71.3263,413235.0
2021-03-24 12:30:00,77.67,77.71,77.43,77.52,292127.0,71.3355,71.3723,71.1151,71.1977,292127.0
2021-03-24 13:00:00,77.52,77.53,77.12,77.31,333809.0,71.1977,71.2069,70.8304,71.0049,333809.0
2021-03-24 13:30:00,77.32,77.45,77.17,77.42,257173.0,71.0141,71.1335,70.8763,71.1059,257173.0
2021-03-24 14:00:00,77.42,77.46,77.27,77.28,323157.0,71.1059,71.1426,70.9681,70.9773,323157.0
2021-03-24 14:30:00,77.27,77.29,77.02,77.1,547015.0,70.9681,70.9865,70.7385,70.812,547015.0
2021-03-24 15:00:00,77.09,77.19,76.94,76.96,242214.0,70.8028,70.8947,70.6651,70.6834,242214.0
2021-03-24 15:30:00,76.96,76.97,76.61,76.64,889697.0,70.6834,70.6926,70.362,70.3895,889697.0
2021-03-25 09:30:00,76.34,76.45,75.9,76.17,760330.0,70.114,70.215,69.7099,69.9579,760330.0
2021-03-25 10:00:00,76.16,76.45,76.03,76.34,438647.0,69.9487,70.215,69.8293,70.114,438647.0
2021-03-25 10:30:00,76.33,76.43,75.96,76.13,388001.0,70.1048,70.1966,69.765,69.9211,388001.0
2021-03-25 11:00:00,76.14,76.54,75.92,76.47,498165.0,69.9303,70.2977,69.7282,70.2334,498165.0
2021-03-25 11:30:00,76.47,76.87,76.41,76.86,440962.0,70.2334,70.6008,70.1783,70.5916,440962.0
2021-03-25 12:00:00,76.87,77.16,76.83,77.11,660669.0,70.6008,70.8671,70.564,70.8212,660669.0
2021-03-25 12:30:00,77.12,77.59,77.11,77.42,327139.0,70.8304,71.262,70.8212,71.1059,327139.0
2021-03-25 13:00:00,77.42,77.53,77.31,77.34,386392.0,71.1059,71.2069,71.0049,71.0324,386392.0
2021-03-25 13:30:00,77.36,77.56,77.19,77.23,349125.0,71.0508,71.2345,70.8947,70.9314,349125.0
2021-03-25 14:00:00,77.22,77.36,77.13,77.18,228774.0,70.9222,71.0508,70.8396,70.8855,228774.0
2021-03-25 14:30:00,77.19,77.62,77.18,77.59,603643.0,70.8947,71.2896,70.8855,71.262,603643.0
2021-03-25 15:00:00,77.59,77.79,77.46,77.67,707241.0,71.262,71.4457,71.1426,71.3355,707241.0
2021-03-25 15:30:00,77.67,77.9,77.64,77.77,1010194.0,71.3355,71.5468,71.308,71.4274,1010194.0
2021-03-26 09:30:00,78.49,78.71,78.23,78.57,940117.0,72.0886,72.2907,71.8498,72.1621,940117.0
2021-03-26 10:00:00,78.58,79.12,78.5,79.05,585454.0,72.1713,72.6673,72.0978,72.603,585454.0
2021-03-26 10:30:00,79.06,79.07,78.68,78.71,577968.0,72.6122,72.6213,72.2631,72.2907,577968.0
2021-03-26 11:00:00,78.72,78.75,78.51,78.74,327730.0,72.2999,72.3274,72.107,72.3183,327730.0
2021-03-26 11:30:00,78.76,78.88,78.66,78.8,390185.0,72.3366,72.4468,72.2448,72.3734,390185.0
2021-03-26 12:00:00,78.8,78.96,78.79,78.87,261312.0,72.3734,72.5203,72.3642,72.4376,261312.0
2021-03-26 12:30:00,78.89,79.17,78.88,79.02,354316.0,72.456,72.7132,72.4468,72.5754,354316.0
2021-03-26 13:00:00,79.03,79.21,78.96,78.97,412201.0,72.5846,72.7499,72.5203,72.5295,412201.0
2021-03-26 13:30:00,78.97,79.02,78.71,78.79,273373.0,72.5295,72.5754,72.2907,72.3642,273373.0
2021-03-26 14:00:00,78.79,78.83,78.46,78.79,351492.0,72.3642,72.4009,72.0611,72.3642,351492.0
2021-03-26 14:30:00,78.79,79.02,78.64,79.02,527394.0,72.3642,72.5754,72.2264,72.5754,527394.0
2021-03-26 15:00:00,79.01,79.14,78.89,79.03,478909.0,72.5662,72.6856,72.456,72.5846,478909.0
2021-03-26 15:30:00,79.02,79.75,79.02,79.68,1236000.0,72.5754,73.2459,72.5754,73.1816,1236000.0
2021-03-29 09:30:00,79.4,80.17,79.37,79.94,956317.0,72.9244,73.6316,72.8969,73.4204,956317.0
2021-03-29 10:00:00,79.92,80.0,79.5,79.5,571823.0,73.402,73.4755,73.0163,73.0163,571823.0
2021-03-29 10:30:00,79.5,79.54,79.08,79.19,487190.0,73.0163,73.053,72.6305,72.7316,487190.0
2021-03-29 11:00:00,79.2,79.3,78.97,79.26,388184.0,72.7407,72.8326,72.5295,72.7958,388184.0
2021-03-29 11:30:00,79.27,79.42,79.21,79.4,323459.0,72.805,72.9428,72.7499,72.9244,323459.0
2021-03-29 12:00:00,79.38,79.44,79.18,79.44,256939.0,72.9061,72.9612,72.7224,72.9612,256939.0
2021-03-29 12:30:00,79.42,79.61,79.4,79.54,257304.0,72.9428,73.1173,72.9244,73.053,257304.0
2021-03-29 13:00:00,79.54,79.69,79.37,79.43,333408.0,73.053,73.1908,72.8969,72.952,333408.0
2021-03-29 13:30:00,79.43,79.63,79.4,79.45,247266.0,72.952,73.1357,72.9244,72.9703,247266.0
2021-03-29 14:00:00,79.45,79.68,79.33,79.61,262267.0,72.9703,73.1816,72.8601,73.1173,262267.0
2021-03-29 14:30:00,79.6,79.68,79.42,79.56,307264.0,73.1081,73.1816,72.9428,73.0714,307264.0
2021-03-29 15:00:00,79.57,79.83,79.57,79.76,353796.0,73.0806,73.3194,73.0806,73.2551,353796.0
2021-03-29 15:30:00,79.77,79.77,79.34,79.42,971324.0,73.2642,73.2642,72.8693,72.9428,971324.0
2021-03-30 09:30:00,79.39,79.49,79.07,79.47,740601.0,72.9152,73.0071,72.6213,72.9887,740601.0
2021-03-30 10:00:00,79.47,79.52,79.22,79.52,452738.0,72.9887,73.0346,72.7591,73.0346,452738.0
2021-03-30 10:30:00,79.52,79.61,79.3,79.31,383611.0,73.0346,73.1173,72.8326,72.8418,383611.0
2021-03-30 11:00:00,79.31,79.51,79.28,79.32,411155.0,72.8418,73.0255,72.8142,72.8509,411155.0
2021-03-30 11:30:00,79.32,79.34,79.09,79.13,230799.0,72.8509,72.8693,72.6397,72.6764,230799.0
2021-03-30 12:00:00,79.13,79.27,79.06,79.2,214538.0,72.6764,72.805,72.6122,72.7407,214538.0
2021-03-30 12:30:00,79.19,79.22,78.98,79.09,194359.0,72.7316,72.7591,72.5387,72.6397,194359.0
2021-03-30 13:00:00,79.09,79.18,79.01,79.11,164767.0,72.6397,72.7224,72.5662,72.6581,164767.0
2021-03-30 13:30:00,79.1,79.14,79.03,79.09,200342.0,72.6489,72.6856,72.5846,72.6397,200342.0
2021-03-30 14:00:00,79.09,79.22,78.98,79.18,353662.0,72.6397,72.7591,72.5387,72.7224,353662.0
2021-03-30 14:30:00,79.18,79.25,79.03,79.21,1156086.0,72.7224,72.7867,72.5846,72.7499,1156086.0
2021-03-30 15:00:00,79.21,79.29,79.12,79.2,379192.0,72.7499,72.8234,72.6673,72.7407,379192.0
2021-03-30 15:30:00,79.2,79.27,78.99,79.19,1046661.0,72.7407,72.805,72.5479,72.7316,1046661.0
2021-03-31 09:30:00,79.34,79.58,78.99,79.01,1202588.0,72.8693,73.0897,72.5479,72.5662,1202588.0
2021-03-31 10:00:00,79.02,79.12,78.73,78.85,643080.0,72.5754,72.6673,72.3091,72.4193,643080.0
2021-03-31 10:30:00,78.86,78.91,78.6,78.79,410055.0,72.4285,72.4744,72.1897,72.3642,410055.0
2021-03-31 11:00:00,78.78,78.94,78.78,78.83,265633.0,72.355,72.5019,72.355,72.4009,265633.0
2021-03-31 11:30:00,78.81,79.02,78.67,78.89,213920.0,72.3825,72.5754,72.254,72.456,213920.0
2021-03-31 12:00:00,78.9,79.19,78.89,79.06,223773.0,72.4652,72.7316,72.456,72.6122,223773.0
2021-03-31 12:30:00,79.06,79.18,78.96,79.17,151993.0,72.6122,72.7224,72.5203,72.7132,151993.0
2021-03-31 13:00:00,79.17,79.24,79.0,79.02,141345.0,72.7132,72.7775,72.557,72.5754,141345.0
2021-03-31 13:30:00,79.03,79.24,79.02,79.21,188011.0,72.5846,72.7775,72.5754,72.7499,188011.0
2021-03-31 14:00:00,79.2,79.31,79.09,79.24,561634.0,72.7407,72.8418,72.6397,72.7775,561634.0
2021-03-31 14:30:00,79.24,79.48,79.22,79.23,191022.0,72.7775,72.9979,72.7591,72.7683,191022.0
2021-03-31 15:00:00,79.22,79.26,79.06,79.09,350317.0,72.7591,72.7958,72.6122,72.6397,350317.0
2021-03-31 15:30:00,79.09,79.18,78.78,78.8,1344380.0,72.6397,72.7224,72.355,72.3734,1344380.0
2021-04-01 09:30:00,78.92,79.19,78.52,78.52,1030895.0,72.4836,72.7316,72.1162,72.1162,1030895.0
2021-04-01 10:00:00,78.53,78.69,78.45,78.62,576090.0,72.1254,72.2723,72.0519,72.208,576090.0
2021-04-01 10:30:00,78.63,78.82,78.52,78.78,247302.0,72.2172,72.3917,72.1162,72.355,247302.0
2021-04-01 11:00:00,78.78,78.92,78.75,78.83,354551.0,72.355,72.4836,72.3274,72.4009,354551.0
2021-04-01 11:30:00,78.82,79.01,78.79,79.0,298301.0,72.3917,72.5662,72.3642,72.557,298301.0
2021-04-01 12:00:00,79.0,79.23,79.0,79.12,417055.0,72.557,72.7683,72.557,72.6673,417055.0
2021-04-01 12:30:00,79.12,79.21,79.04,79.1,449972.0,72.6673,72.7499,72.5938,72.6489,449972.0
2021-04-01 13:00:00,79.11,79.3,79.08,79.26,306053.0,72.6581,72.8326,72.6305,72.7958,306053.0
2021-04-01 13:30:00,79.26,79.36,79.26,79.33,414535.0,72.7958,72.8877,72.7958,72.8601,414535.0
2021-04-01 14:00:00,79.33,79.38,79.18,79.24,518263.0,72.8601,72.9061,72.7224,72.7775,518263.0
2021-04-01 14:30:00,79.24,79.41,79.23,79.29,354075.0,72.7775,72.9336,72.7683,72.8234,354075.0
2021-04-01 15:00:00,79.29,79.31,79.18,79.23,360642.0,72.8234,72.8418,72.7224,72.7683,360642.0
2021-04-01 15:30:00,79.23,79.55,79.2,79.51,1089288.0,72.7683,73.0622,72.7407,73.0255,1089288.0
2021-04-05 09:30:00,80.27,80.44,79.92,80.3,2305518.0,73.7235,73.8796,73.402,73.751,2305518.0
2021-04-05 10:00:00,80.3,80.59,80.2,80.55,1174278.0,73.751,74.0174,73.6592,73.9806,1174278.0
2021-04-05 10:30:00,80.56,80.76,80.53,80.67,555107.0,73.9898,74.1735,73.9623,74.0908,555107.0
2021-04-05 11:00:00,80.66,80.66,80.44,80.54,410278.0,74.0817,74.0817,73.8796,73.9714,410278.0
2021-04-05 11:30:00,80.54,80.68,80.54,80.59,417648.0,73.9714,74.1,73.9714,74.0174,417648.0
2021-04-05 12:00:00,80.59,80.73,80.52,80.65,298459.0,74.0174,74.146,73.9531,74.0725,298459.0
2021-04-05 12:30:00,80.65,80.71,80.48,80.51,219502.0,74.0725,74.1276,73.9163,73.9439,219502.0
2021-04-05 13:00:00,80.5,80.57,80.41,80.44,218978.0,73.9347,73.999,73.8521,73.8796,218978.0
2021-04-05 13:30:00,80.44,80.56,80.41,80.54,431912.0,73.8796,73.9898,73.8521,73.9714,431912.0
2021-04-05 14:00:00,80.53,80.53,80.42,80.47,241865.0,73.9623,73.9623,73.8612,73.9072,241865.0
2021-04-05 14:30:00,80.48,80.56,80.41,80.41,344652.0,73.9163,73.9898,73.8521,73.8521,344652.0
2021-04-05 15:00:00,80.41,80.56,80.35,80.49,440536.0,73.8521,73.9898,73.7969,73.9255,440536.0
2021-04-05 15:30:00,80.49,80.65,80.44,80.47,982307.0,73.9255,74.0725,73.8796,73.9072,982307.0
2021-04-06 09:30:00,80.3,80.79,80.26,80.71,1014601.0,73.751,74.2011,73.7143,74.1276,1014601.0
2021-04-06 10:00:00,80.7,80.94,80.55,80.69,484536.0,74.1184,74.3388,73.9806,74.1092,484536.0
2021-04-06 10:30:00,80.7,80.78,80.55,80.65,453241.0,74.1184,74.1919,73.9806,74.0725,453241.0
2021-04-06 11:00:00,80.64,80.69,80.49,80.66,416642.0,74.0633,74.1092,73.9255,74.0817,416642.0
2021-04-06 11:30:00,80.66,80.75,80.61,80.67,231586.0,74.0817,74.1643,74.0357,74.0908,231586.0
2021-04-06 12:00:00,80.66,80.72,80.6,80.64,208731.0,74.0817,74.1368,74.0266,74.0633,208731.0
2021-04-06 12:30:00,80.65,80.65,80.45,80.54,324214.0,74.0725,74.0725,73.8888,73.9714,324214.0
2021-04-06 13:00:00,80.54,80.57,80.45,80.5,200607.0,73.9714,73.999,73.8888,73.9347,200607.0
2021-04-06 13:30:00,80.49,80.54,80.43,80.5,269365.0,73.9255,73.9714,73.8704,73.9347,269365.0
2021-04-06 14:00:00,80.5,80.6,80.49,80.51,218479.0,73.9347,74.0266,73.9255,73.9439,218479.0
2021-04-06 14:30:00,80.51,80.56,80.37,80.43,253761.0,73.9439,73.9898,73.8153,73.8704,253761.0
2021-04-06 15:00:00,80.43,80.45,80.29,80.34,327722.0,73.8704,73.8888,73.7418,73.7878,327722.0
2021-04-06 15:30:00,80.35,80.66,80.35,80.65,1193023.0,73.7969,74.0817,73.7969,74.0725,1193023.0
2021-04-07 09:30:00,80.49,80.66,79.88,80.0,2638231.0,73.9255,74.0817,73.3653,73.4755,2638231.0
2021-04-07 10:00:00,80.01,80.09,79.82,80.09,860243.0,73.4847,73.5581,73.3102,73.5581,860243.0
2021-04-07 10:30:00,80.09,80.22,80.01,80.04,503171.0,73.5581,73.6775,73.4847,73.5122,503171.0
2021-04-07 11:00:00,80.05,80.05,79.7,79.78,532221.0,73.5214,73.5214,73.2,73.2734,532221.0
2021-04-07 11:30:00,79.78,79.78,79.44,79.49,465565.0,73.2734,73.2734,72.9612,73.0071,465565.0
2021-04-07 12:00:00,79.49,79.49,79.32,79.39,390551.0,73.0071,73.0071,72.8509,72.9152,390551.0
2021-04-07 12:30:00,79.38,79.54,79.38,79.48,380753.0,72.9061,73.053,72.9061,72.9979,380753.0
2021-04-07 13:00:00,79.48,79.68,79.48,79.55,247332.0,72.9979,73.1816,72.9979,73.0622,247332.0
2021-04-07 13:30:00,79.54,79.59,79.45,79.52,296574.0,73.053,73.0989,72.9703,73.0346,296574.0
2021-04-07 14:00:00,79.52,79.61,79.4,79.4,305522.0,73.0346,73.1173,72.9244,72.9244,305522.0
2021-04-07 14:30:00,79.4,79.43,79.25,79.27,231119.0,72.9244,72.952,72.7867,72.805,231119.0
2021-04-07 15:00:00,79.26,79.31,79.13,79.15,383549.0,72.7958,72.8418,72.6764,72.6948,383549.0
2021-04-07 15:30:00,79.14,79.27,79.09,79.25,1008419.0,72.6856,72.805,72.6397,72.7867,1008419.0
2021-04-08 09:30:00,79.46,79.46,78.91,78.96,976720.0,72.9795,72.9795,72.4744,72.5203,976720.0
2021-04-08 10:00:00,78.96,79.02,78.7,79.02,509634.0,72.5203,72.5754,72.2815,72.5754,509634.0
2021-04-08 10:30:00,79.03,79.29,78.97,79.19,548422.0,72.5846,72.8234,72.5295,72.7316,548422.0
2021-04-08 11:00:00,79.23,79.4,79.18,79.26,274465.0,72.7683,72.9244,72.7224,72.7958,274465.0
2021-04-08 11:30:00,79.25,79.44,79.25,79.34,269635.0,72.7867,72.9612,72.7867,72.8693,269635.0
2021-04-08 12:00:00,79.36,79.43,79.31,79.41,227247.0,72.8877,72.952,72.8418,72.9336,227247.0
2021-04-08 12:30:00,79.41,79.5,79.34,79.35,112798.0,72.9336,73.0163,72.8693,72.8785,112798.0
2021-04-08 13:00:00,79.36,79.43,79.32,79.38,175850.0,72.8877,72.952,72.8509,72.9061,175850.0
2021-04-08 13:30:00,79.38,79.45,79.33,79.4,145084.0,72.9061,72.9703,72.8601,72.9244,145084.0
2021-04-08 14:00:00,79.39,79.46,79.37,79.42,156092.0,72.9152,72.9795,72.8969,72.9428,156092.0
2021-04-08 14:30:00,79.4,79.48,79.39,79.47,188337.0,72.9244,72.9979,72.9152,72.9887,188337.0
2021-04-08 15:00:00,79.48,79.52,79.42,79.48,262783.0,72.9979,73.0346,72.9428,72.9979,262783.0
2021-04-08 15:30:00,79.48,79.49,79.32,79.38,904286.0,72.9979,73.0071,72.8509,72.9061,904286.0
2021-04-09 09:30:00,79.55,79.92,79.52,79.62,799876.0,73.0622,73.402,73.0346,73.1265,799876.0
2021-04-09 10:00:00,79.61,79.81,79.52,79.59,405177.0,73.1173,73.301,73.0346,73.0989,405177.0
2021-04-09 10:30:00,79.57,79.64,79.35,79.61,363011.0,73.0806,73.1448,72.8785,73.1173,363011.0
2021-04-09 11:00:00,79.61,79.67,79.46,79.56,316539.0,73.1173,73.1724,72.9795,73.0714,316539.0
2021-04-09 11:30:00,79.56,79.6,79.49,79.53,246210.0,73.0714,73.1081,73.0071,73.0438,246210.0
2021-04-09 12:00:00,79.53,79.54,79.3,79.33,155754.0,73.0438,73.053,72.8326,72.8601,155754.0
2021-04-09 12:30:00,79.33,79.52,79.33,79.49,194563.0,72.8601,73.0346,72.8601,73.0071,194563.0
2021-04-09 13:00:00,79.48,79.54,79.44,79.46,173828.0,72.9979,73.053,72.9612,72.9795,173828.0
2021-04-09 13:30:00,79.45,79.6,79.45,79.51,321675.0,72.9703,73.1081,72.9703,73.0255,321675.0
2021-04-09 14:00:00,79.52,79.62,79.49,79.61,267571.0,73.0346,73.1265,73.0071,73.1173,267571.0
2021-04-09 14:30:00,79.61,79.65,79.55,79.6,226239.0,73.1173,73.154,73.0622,73.1081,226239.0
2021-04-09 15:00:00,79.6,79.81,79.58,79.81,318427.0,73.1081,73.301,73.0897,73.301,318427.0
2021-04-09 15:30:00,79.81,80.07,79.81,80.04,1083144.0,73.301,73.5398,73.301,73.5122,1083144.0
2021-04-12 09:30:00,80.0,80.38,79.98,80.16,656378.0,73.4755,73.8245,73.4571,73.6224,656378.0
2021-04-12 10:00:00,80.14,80.3,80.04,80.25,361601.0,73.6041,73.751,73.5122,73.7051,361601.0
2021-04-12 10:30:00,80.26,80.27,80.14,80.26,284378.0,73.7143,73.7235,73.6041,73.7143,284378.0
2021-04-12 11:00:00,80.26,80.28,80.06,80.21,203194.0,73.7143,73.7327,73.5306,73.6684,203194.0
2021-04-12 11:30:00,80.22,80.32,80.1,80.26,261729.0,73.6775,73.7694,73.5673,73.7143,261729.0
2021-04-12 12:00:00,80.26,80.34,80.23,80.33,239231.0,73.7143,73.7878,73.6867,73.7786,239231.0
2021-04-12 12:30:00,80.34,80.42,80.25,80.26,183611.0,73.7878,73.8612,73.7051,73.7143,183611.0
2021-04-12 13:00:00,80.26,80.26,80.01,80.02,199249.0,73.7143,73.7143,73.4847,73.4939,199249.0
2021-04-12 13:30:00,80.02,80.1,80.01,80.04,172441.0,73.4939,73.5673,73.4847,73.5122,172441.0
2021-04-12 14:00:00,80.04,80.12,80.03,80.1,192807.0,73.5122,73.5857,73.503,73.5673,192807.0
2021-04-12 14:30:00,80.1,80.12,80.04,80.09,199955.0,73.5673,73.5857,73.5122,73.5581,199955.0
2021-04-12 15:00:00,80.09,80.16,80.0,80.16,252221.0,73.5581,73.6224,73.4755,73.6224,252221.0
2021-04-12 15:30:00,80.16,80.35,80.15,80.32,842654.0,73.6224,73.7969,73.6133,73.7694,842654.0
2021-04-13 09:30:00,80.21,80.29,79.8,80.02,1088947.0,73.6684,73.7418,73.2918,73.4939,1088947.0
2021-04-13 10:00:00,80.02,80.12,79.78,79.84,449689.0,73.4939,73.5857,73.2734,73.3285,449689.0
2021-04-13 10:30:00,79.83,80.1,79.79,80.05,313364.0,73.3194,73.5673,73.2826,73.5214,313364.0
2021-04-13 11:00:00,80.05,80.15,79.94,80.13,257755.0,73.5214,73.6133,73.4204,73.5949,257755.0
2021-04-13 11:30:00,80.15,80.24,80.12,80.22,158159.0,73.6133,73.6959,73.5857,73.6775,158159.0
2021-04-13 12:00:00,80.22,80.24,79.92,79.94,222306.0,73.6775,73.6959,73.402,73.4204,222306.0
2021-04-13 12:30:00,79.93,79.93,79.78,79.83,188029.0,73.4112,73.4112,73.2734,73.3194,188029.0
2021-04-13 13:00:00,79.82,79.92,79.78,79.88,209832.0,73.3102,73.402,73.2734,73.3653,209832.0
2021-04-13 13:30:00,79.88,80.1,79.87,80.09,122775.0,73.3653,73.5673,73.3561,73.5581,122775.0
2021-04-13 14:00:00,80.09,80.28,80.08,80.25,153994.0,73.5581,73.7327,73.549,73.7051,153994.0
2021-04-13 14:30:00,80.24,80.3,80.15,80.2,144002.0,73.6959,73.751,73.6133,73.6592,144002.0
2021-04-13 15:00:00,80.19,80.38,80.19,80.23,241072.0,73.65,73.8245,73.65,73.6867,241072.0
2021-04-13 15:30:00,80.24,80.27,80.11,80.13,674654.0,73.6959,73.7235,73.5765,73.5949,674654.0
2021-04-14 09:30:00,80.21,80.68,80.17,80.58,585708.0,73.6684,74.1,73.6316,74.0082,585708.0
2021-04-14 10:00:00,80.59,80.67,80.4,80.64,328036.0,74.0174,74.0908,73.8429,74.0633,328036.0
2021-04-14 10:30:00,80.63,80.9,80.62,80.86,361344.0,74.0541,74.3021,74.0449,74.2654,361344.0
2021-04-14 11:00:00,80.86,81.03,80.77,81.02,315576.0,74.2654,74.4215,74.1827,74.4123,315576.0
2021-04-14 11:30:00,81.01,81.05,80.84,80.9,143575.0,74.4031,74.4399,74.247,74.3021,143575.0
2021-04-14 12:00:00,80.89,80.92,80.77,80.8,159133.0,74.2929,74.3205,74.1827,74.2102,159133.0
2021-04-14 12:30:00,80.79,80.91,80.77,80.86,121904.0,74.2011,74.3113,74.1827,74.2654,121904.0
2021-04-14 13:00:00,80.87,80.9,80.76,80.88,144749.0,74.2745,74.3021,74.1735,74.2837,144749.0
2021-04-14 13:30:00,80.88,80.95,80.7,80.76,468580.0,74.2837,74.348,74.1184,74.1735,468580.0
2021-04-14 14:00:00,80.76,80.91,80.67,80.86,492313.0,74.1735,74.3113,74.0908,74.2654,492313.0
2021-04-14 14:30:00,80.85,80.91,80.67,80.69,239567.0,74.2562,74.3113,74.0908,74.1092,239567.0
2021-04-14 15:00:00,80.67,80.81,80.58,80.8,315502.0,74.0908,74.2194,74.0082,74.2102,315502.0
2021-04-14 15:30:00,80.8,80.87,80.62,80.7,895547.0,74.2102,74.2745,74.0449,74.1184,895547.0
2021-04-15 09:30:00,81.12,81.24,80.8,81.03,669270.0,74.5041,74.6144,74.2102,74.4215,669270.0
2021-04-15 10:00:00,81.04,81.16,80.9,81.14,395329.0,74.4307,74.5409,74.3021,74.5225,395329.0
2021-04-15 10:30:00,81.14,81.37,81.14,81.37,507514.0,74.5225,74.7338,74.5225,74.7338,507514.0
2021-04-15 11:00:00,81.37,81.52,81.26,81.27,418184.0,74.7338,74.8715,74.6327,74.6419,418184.0
2021-04-15 11:30:00,81.28,81.55,81.25,81.53,283769.0,74.6511,74.8991,74.6235,74.8807,283769.0
2021-04-15 12:00:00,81.54,81.67,81.51,81.63,189453.0,74.8899,75.0093,74.8623,74.9726,189453.0
2021-04-15 12:30:00,81.63,81.68,81.55,81.61,141770.0,74.9726,75.0185,74.8991,74.9542,141770.0
2021-04-15 13:00:00,81.61,81.7,81.56,81.67,145783.0,74.9542,75.0368,74.9083,75.0093,145783.0
2021-04-15 13:30:00,81.67,81.72,81.61,81.66,128152.0,75.0093,75.0552,74.9542,75.0001,128152.0
2021-04-15 14:00:00,81.66,81.79,81.6,81.75,296310.0,75.0001,75.1195,74.945,75.0828,296310.0
2021-04-15 14:30:00,81.75,81.82,81.65,81.67,185247.0,75.0828,75.1471,74.9909,75.0093,185247.0
2021-04-15 15:00:00,81.68,81.69,81.47,81.5,339507.0,75.0185,75.0277,74.8256,74.8532,339507.0
2021-04-15 15:30:00,81.5,81.74,81.5,81.67,1169690.0,74.8532,75.0736,74.8532,75.0093,1169690.0
2021-04-16 09:30:00,82.62,82.88,82.44,82.52,1110819.0,75.8818,76.1206,75.7165,75.79,1110819.0
2021-04-16 10:00:00,82.52,82.72,82.4,82.51,427947.0,75.79,75.9737,75.6798,75.7808,427947.0
2021-04-16 10:30:00,82.51,82.67,82.43,82.56,319625.0,75.7808,75.9277,75.7073,75.8267,319625.0
2021-04-16 11:00:00,82.55,82.73,82.53,82.54,268308.0,75.8175,75.9828,75.7992,75.8083,268308.0
2021-04-16 11:30:00,82.55,82.61,82.4,82.41,184482.0,75.8175,75.8726,75.6798,75.6889,184482.0
2021-04-16 12:00:00,82.42,82.54,82.41,82.43,466889.0,75.6981,75.8083,75.6889,75.7073,466889.0
2021-04-16 12:30:00,82.43,82.44,82.32,82.38,157629.0,75.7073,75.7165,75.6063,75.6614,157629.0
2021-04-16 13:00:00,82.39,82.54,82.31,82.53,175047.0,75.6706,75.8083,75.5971,75.7992,175047.0
2021-04-16 13:30:00,82.53,82.57,82.5,82.51,134312.0,75.7992,75.8359,75.7716,75.7808,134312.0
2021-04-16 14:00:00,82.5,82.62,82.49,82.58,205688.0,75.7716,75.8818,75.7624,75.8451,205688.0
2021-04-16 14:30:00,82.58,82.79,82.57,82.78,151083.0,75.8451,76.0379,75.8359,76.0288,151083.0
2021-04-16 15:00:00,82.78,82.81,82.69,82.75,426454.0,76.0288,76.0563,75.9461,76.0012,426454.0
2021-04-16 15:30:00,82.75,82.8,82.59,82.64,1657373.0,76.0012,76.0471,75.8543,75.9002,1657373.0
2021-04-19 09:30:00,82.66,82.81,82.29,82.58,800394.0,75.9185,76.0563,75.5787,75.8451,800394.0
2021-04-19 10:00:00,82.58,82.58,82.33,82.47,669094.0,75.8451,75.8451,75.6155,75.744,669094.0
2021-04-19 10:30:00,82.48,82.51,82.02,82.03,452674.0,75.7532,75.7808,75.3307,75.3399,452674.0
2021-04-19 11:00:00,82.04,82.07,81.83,82.04,456951.0,75.3491,75.3767,75.1562,75.3491,456951.0
2021-04-19 11:30:00,82.05,82.19,81.93,82.0,386936.0,75.3583,75.4869,75.2481,75.3124,386936.0
2021-04-19 12:00:00,82.01,82.16,81.99,82.06,264731.0,75.3216,75.4593,75.3032,75.3675,264731.0
2021-04-19 12:30:00,82.07,82.09,81.88,81.92,302092.0,75.3767,75.395,75.2022,75.2389,302092.0
2021-04-19 13:00:00,81.92,82.0,81.84,81.95,310448.0,75.2389,75.3124,75.1654,75.2665,310448.0
2021-04-19 13:30:00,81.95,81.99,81.84,81.9,228700.0,75.2665,75.3032,75.1654,75.2205,228700.0
2021-04-19 14:00:00,81.9,82.01,81.82,82.0,182866.0,75.2205,75.3216,75.1471,75.3124,182866.0
2021-04-19 14:30:00,82.0,82.17,81.92,82.13,303785.0,75.3124,75.4685,75.2389,75.4318,303785.0
2021-04-19 15:00:00,82.13,82.21,82.04,82.12,388841.0,75.4318,75.5052,75.3491,75.4226,388841.0
2021-04-19 15:30:00,82.12,82.3,82.1,82.3,835889.0,75.4226,75.5879,75.4042,75.5879,835889.0
2021-04-20 09:30:00,82.13,82.29,81.89,82.06,720752.0,75.4318,75.5787,75.2113,75.3675,720752.0
2021-04-20 10:00:00,82.05,82.13,81.9,81.94,457350.0,75.3583,75.4318,75.2205,75.2573,457350.0
2021-04-20 10:30:00,81.94,81.94,81.39,81.62,616828.0,75.2573,75.2573,74.7521,74.9634,616828.0
2021-04-20 11:00:00,81.61,81.62,81.36,81.49,516814.0,74.9542,74.9634,74.7246,74.844,516814.0
2021-04-20 11:30:00,81.48,81.51,81.24,81.39,283832.0,74.8348,74.8623,74.6144,74.7521,283832.0
2021-04-20 12:00:00,81.39,81.51,81.29,81.47,148957.0,74.7521,74.8623,74.6603,74.8256,148957.0
2021-04-20 12:30:00,81.47,81.48,81.33,81.47,139479.0,74.8256,74.8348,74.697,74.8256,139479.0
2021-04-20 13:00:00,81.46,81.56,81.36,81.47,196749.0,74.8164,74.9083,74.7246,74.8256,196749.0
2021-04-20 13:30:00,81.47,81.47,81.24,81.3,245865.0,74.8256,74.8256,74.6144,74.6695,245865.0
2021-04-20 14:00:00,81.29,81.44,81.28,81.34,197363.0,74.6603,74.798,74.6511,74.7062,197363.0
2021-04-20 14:30:00,81.34,81.34,81.19,81.2,148960.0,74.7062,74.7062,74.5684,74.5776,148960.0
2021-04-20 15:00:00,81.21,81.45,81.2,81.42,298904.0,74.5868,74.8072,74.5776,74.7797,298904.0
2021-04-20 15:30:00,81.42,81.63,81.38,81.49,884324.0,74.7797,74.9726,74.7429,74.844,884324.0
2021-04-21 09:30:00,81.47,82.25,81.41,82.2,1091603.0,74.8256,75.542,74.7705,75.4961,1091603.0
2021-04-21 10:00:00,82.2,82.48,82.19,82.48,525282.0,75.4961,75.7532,75.4869,75.7532,525282.0
2021-04-21 10:30:00,82.47,82.7,82.43,82.66,355026.0,75.744,75.9553,75.7073,75.9185,355026.0
2021-04-21 11:00:00,82.66,82.73,82.3,82.41,320149.0,75.9185,75.9828,75.5879,75.6889,320149.0
2021-04-21 11:30:00,82.4,82.65,82.38,82.64,312467.0,75.6798,75.9094,75.6614,75.9002,312467.0
2021-04-21 12:00:00,82.65,82.66,82.56,82.57,173795.0,75.9094,75.9185,75.8267,75.8359,173795.0
2021-04-21 12:30:00,82.57,82.63,82.55,82.61,273058.0,75.8359,75.891,75.8175,75.8726,273058.0
2021-04-21 13:00:00,82.61,82.67,82.53,82.6,155094.0,75.8726,75.9277,75.7992,75.8634,155094.0
2021-04-21 13:30:00,82.6,82.79,82.6,82.78,194170.0,75.8634,76.0379,75.8634,76.0288,194170.0
2021-04-21 14:00:00,82.79,82.91,82.78,82.85,202250.0,76.0379,76.1482,76.0288,76.0931,202250.0
2021-04-21 14:30:00,82.85,82.9,82.78,82.82,331031.0,76.0931,76.139,76.0288,76.0655,331031.0
2021-04-21 15:00:00,82.82,83.0,82.8,82.91,297191.0,76.0655,76.2308,76.0471,76.1482,297191.0
2021-04-21 15:30:00,82.91,83.07,82.89,82.97,812822.0,76.1482,76.2951,76.1298,76.2033,812822.0
2021-04-22 09:30:00,82.83,82.83,81.99,82.31,902212.0,76.0747,76.0747,75.3032,75.5971,902212.0
2021-04-22 10:00:00,82.31,82.35,81.89,81.89,514342.0,75.5971,75.6338,75.2113,75.2113,514342.0
2021-04-22 10:30:00,81.88,82.17,81.86,82.08,563389.0,75.2022,75.4685,75.1838,75.3859,563389.0
2021-04-22 11:00:00,82.08,82.32,82.08,82.18,403018.0,75.3859,75.6063,75.3859,75.4777,403018.0
2021-04-22 11:30:00,82.18,82.52,82.14,82.45,392510.0,75.4777,75.79,75.441,75.7257,392510.0
2021-04-22 12:00:00,82.44,82.49,82.38,82.46,320172.0,75.7165,75.7624,75.6614,75.7349,320172.0
2021-04-22 12:30:00,82.46,82.54,82.37,82.52,145358.0,75.7349,75.8083,75.6522,75.79,145358.0
2021-04-22 13:00:00,82.53,82.53,81.89,82.16,733743.0,75.7992,75.7992,75.2113,75.4593,733743.0
2021-04-22 13:30:00,82.17,82.17,81.55,81.66,617992.0,75.4685,75.4685,74.8991,75.0001,617992.0
2021-04-22 14:00:00,81.66,81.83,81.46,81.81,712815.0,75.0001,75.1562,74.8164,75.1379,712815.0
2021-04-22 14:30:00,81.82,81.97,81.73,81.87,289159.0,75.1471,75.2848,75.0644,75.193,289159.0
2021-04-22 15:00:00,81.87,81.94,81.5,81.59,401452.0,75.193,75.2573,74.8532,74.9358,401452.0
2021-04-22 15:30:00,81.59,81.75,81.52,81.57,1224440.0,74.9358,75.0828,74.8715,74.9174,1224440.0
2021-04-23 09:30:00,81.93,82.26,81.63,82.26,514240.0,75.2481,75.5512,74.9726,75.5512,514240.0
2021-04-23 10:00:00,82.26,82.46,82.22,82.46,389170.0,75.5512,75.7349,75.5144,75.7349,389170.0
2021-04-23 10:30:00,82.46,82.78,82.43,82.76,355968.0,75.7349,76.0288,75.7073,76.0104,355968.0
2021-04-23 11:00:00,82.77,82.81,82.64,82.66,285806.0,76.0196,76.0563,75.9002,75.9185,285806.0
2021-04-23 11:30:00,82.66,82.69,82.54,82.63,197743.0,75.9185,75.9461,75.8083,75.891,197743.0
2021-04-23 12:00:00,82.63,82.69,82.55,82.64,169482.0,75.891,75.9461,75.8175,75.9002,169482.0
2021-04-23 12:30:00,82.67,82.91,82.65,82.89,138318.0,75.9277,76.1482,75.9094,76.1298,138318.0
2021-04-23 13:00:00,82.88,82.93,82.83,82.89,148438.0,76.1206,76.1665,76.0747,76.1298,148438.0
2021-04-23 13:30:00,82.89,82.99,82.75,82.77,197077.0,76.1298,76.2216,76.0012,76.0196,197077.0
2021-04-23 14:00:00,82.77,82.8,82.71,82.78,281315.0,76.0196,76.0471,75.9645,76.0288,281315.0
2021-04-23 14:30:00,82.78,83.01,82.77,82.97,239911.0,76.0288,76.24,76.0196,76.2033,239911.0
2021-04-23 15:00:00,82.97,83.15,82.93,83.09,445145.0,76.2033,76.3686,76.1665,76.3135,445145.0
2021-04-23 15:30:00,83.09,83.18,82.81,82.91,993420.0,76.3135,76.3961,76.0563,76.1482,993420.0
2021-04-26 09:30:00,83.24,83.73,83.07,83.7,583407.0,76.4512,76.9013,76.2951,76.8737,583407.0
2021-04-26 10:00:00,83.7,83.88,83.58,83.65,417581.0,76.8737,77.0391,76.7635,76.8278,417581.0
2021-04-26 10:30:00,83.66,83.74,83.48,83.57,202508.0,76.837,76.9105,76.6717,76.7543,202508.0
2021-04-26 11:00:00,83.58,83.69,83.53,83.59,133439.0,76.7635,76.8645,76.7176,76.7727,133439.0
2021-04-26 11:30:00,83.59,83.6,83.43,83.48,179747.0,76.7727,76.7819,76.6258,76.6717,179747.0
2021-04-26 12:00:00,83.48,83.5,83.4,83.41,158654.0,76.6717,76.69,76.5982,76.6074,158654.0
2021-04-26 12:30:00,83.42,83.55,83.4,83.49,96184.0,76.6166,76.736,76.5982,76.6809,96184.0
2021-04-26 13:00:00,83.48,83.54,83.46,83.47,70675.0,76.6717,76.7268,76.6533,76.6625,70675.0
2021-04-26 13:30:00,83.47,83.56,83.39,83.56,145804.0,76.6625,76.7451,76.589,76.7451,145804.0
2021-04-26 14:00:00,83.56,83.61,83.52,83.57,213553.0,76.7451,76.7911,76.7084,76.7543,213553.0
2021-04-26 14:30:00,83.57,83.58,83.47,83.49,139850.0,76.7543,76.7635,76.6625,76.6809,139850.0
2021-04-26 15:00:00,83.48,83.5,83.23,83.27,193582.0,76.6717,76.69,76.4421,76.4788,193582.0
2021-04-26 15:30:00,83.26,83.43,83.19,83.4,884422.0,76.4696,76.6258,76.4053,76.5982,884422.0
2021-04-27 09:30:00,83.11,83.17,82.67,83.12,879204.0,76.3318,76.387,75.9277,76.341,879204.0
2021-04-27 10:00:00,83.13,83.21,82.89,83.0,270310.0,76.3502,76.4237,76.1298,76.2308,270310.0
2021-04-27 10:30:00,83.01,83.2,82.94,83.16,295395.0,76.24,76.4145,76.1757,76.3778,295395.0
2021-04-27 11:00:00,83.17,83.32,83.13,83.2,189667.0,76.387,76.5247,76.3502,76.4145,189667.0
2021-04-27 11:30:00,83.2,83.36,83.16,83.31,133837.0,76.4145,76.5615,76.3778,76.5155,133837.0
2021-04-27 12:00:00,83.31,83.43,83.3,83.38,209165.0,76.5155,76.6258,76.5064,76.5798,209165.0
2021-04-27 12:30:00,83.38,83.39,83.08,83.12,132879.0,76.5798,76.589,76.3043,76.341,132879.0
2021-04-27 13:00:00,83.11,83.25,83.05,83.25,105959.0,76.3318,76.4604,76.2767,76.4604,105959.0
2021-04-27 13:30:00,83.25,83.25,83.12,83.21,86900.0,76.4604,76.4604,76.341,76.4237,86900.0
2021-04-27 14:00:00,83.22,83.24,83.12,83.15,213997.0,76.4329,76.4512,76.341,76.3686,213997.0
2021-04-27 14:30:00,83.14,83.24,83.14,83.17,107325.0,76.3594,76.4512,76.3594,76.387,107325.0
2021-04-27 15:00:00,83.17,83.3,83.09,83.24,176949.0,76.387,76.5064,76.3135,76.4512,176949.0
2021-04-27 15:30:00,83.23,83.34,83.16,83.18,548465.0,76.4421,76.5431,76.3778,76.3961,548465.0
2021-04-28 09:30:00,83.18,83.55,83.06,83.42,557476.0,76.3961,76.736,76.2859,76.6166,557476.0
2021-04-28 10:00:00,83.43,83.48,83.24,83.48,300066.0,76.6258,76.6717,76.4512,76.6717,300066.0
2021-04-28 10:30:00,83.49,83.67,83.41,83.54,317014.0,76.6809,76.8462,76.6074,76.7268,317014.0
2021-04-28 11:00:00,83.54,83.63,83.47,83.49,181977.0,76.7268,76.8094,76.6625,76.6809,181977.0
2021-04-28 11:30:00,83.48,83.6,83.48,83.56,172603.0,76.6717,76.7819,76.6717,76.7451,172603.0
2021-04-28 12:00:00,83.56,83.7,83.52,83.66,127355.0,76.7451,76.8737,76.7084,76.837,127355.0
2021-04-28 12:30:00,83.66,83.69,83.58,83.62,125410.0,76.837,76.8645,76.7635,76.8003,125410.0
2021-04-28 13:00:00,83.61,83.67,83.55,83.64,118796.0,76.7911,76.8462,76.736,76.8186,118796.0
2021-04-28 13:30:00,83.65,83.65,83.47,83.5,170704.0,76.8278,76.8278,76.6625,76.69,170704.0
2021-04-28 14:00:00,83.49,83.59,83.4,83.42,221593.0,76.6809,76.7727,76.5982,76.6166,221593.0
2021-04-28 14:30:00,83.42,83.76,83.38,83.61,317774.0,76.6166,76.9288,76.5798,76.7911,317774.0
2021-04-28 15:00:00,83.61,83.64,83.35,83.44,266954.0,76.7911,76.8186,76.5523,76.6349,266954.0
2021-04-28 15:30:00,83.44,83.51,83.32,83.41,665402.0,76.6349,76.6992,76.5247,76.6074,665402.0
2021-04-29 09:30:00,83.92,83.97,83.53,83.67,796699.0,77.0758,77.1217,76.7176,76.8462,796699.0
2021-04-29 10:00:00,83.68,83.84,83.64,83.68,355412.0,76.8554,77.0023,76.8186,76.8554,355412.0
2021-04-29 10:30:00,83.68,83.69,83.41,83.5,463504.0,76.8554,76.8645,76.6074,76.69,463504.0
2021-04-29 11:00:00,83.49,83.66,83.43,83.45,283740.0,76.6809,76.837,76.6258,76.6441,283740.0
2021-04-29 11:30:00,83.45,83.45,83.28,83.31,270752.0,76.6441,76.6441,76.488,76.5155,270752.0
2021-04-29 12:00:00,83.29,83.33,83.06,83.13,293870.0,76.4972,76.5339,76.2859,76.3502,293870.0
2021-04-29 12:30:00,83.11,83.28,83.1,83.21,197302.0,76.3318,76.488,76.3227,76.4237,197302.0
2021-04-29 13:00:00,83.2,83.25,83.14,83.21,179006.0,76.4145,76.4604,76.3594,76.4237,179006.0
2021-04-29 13:30:00,83.22,83.37,83.21,83.31,162428.0,76.4329,76.5706,76.4237,76.5155,162428.0
2021-04-29 14:00:00,83.32,83.5,83.31,83.49,156440.0,76.5247,76.69,76.5155,76.6809,156440.0
2021-04-29 14:30:00,83.5,83.82,83.49,83.8,427419.0,76.69,76.9839,76.6809,76.9656,427419.0
2021-04-29 15:00:00,83.81,83.9,83.63,83.65,378077.0,76.9748,77.0574,76.8094,76.8278,378077.0
2021-04-29 15:30:00,83.65,83.96,83.63,83.92,967744.0,76.8278,77.1125,76.8094,77.0758,967744.0
2021-04-30 09:30:00,83.53,83.96,83.34,83.79,701186.0,76.7176,77.1125,76.5431,76.9564,701186.0
2021-04-30 10:00:00,83.78,83.79,83.4,83.53,369236.0,76.9472,76.9564,76.5982,76.7176,369236.0
2021-04-30 10:30:00,83.52,83.54,83.09,83.17,461369.0,76.7084,76.7268,76.3135,76.387,461369.0
2021-04-30 11:00:00,83.17,83.17,82.92,82.98,387275.0,76.387,76.387,76.1573,76.2125,387275.0
2021-04-30 11:30:00,82.99,83.08,82.86,82.99,305772.0,76.2216,76.3043,76.1022,76.2216,305772.0
2021-04-30 12:00:00,82.98,83.12,82.95,83.1,161479.0,76.2125,76.341,76.1849,76.3227,161479.0
2021-04-30 12:30:00,83.1,83.19,83.03,83.14,136049.0,76.3227,76.4053,76.2584,76.3594,136049.0
2021-04-30 13:00:00,83.14,83.16,83.08,83.15,203571.0,76.3594,76.3778,76.3043,76.3686,203571.0
2021-04-30 13:30:00,83.15,83.2,82.92,82.96,157104.0,76.3686,76.4145,76.1573,76.1941,157104.0
2021-04-30 14:00:00,82.97,83.03,82.91,82.96,334291.0,76.2033,76.2584,76.1482,76.1941,334291.0
2021-04-30 14:30:00,82.96,83.06,82.9,82.91,168654.0,76.1941,76.2859,76.139,76.1482,168654.0
2021-04-30 15:00:00,82.92,83.15,82.88,83.13,373191.0,76.1573,76.3686,76.1206,76.3502,373191.0
2021-04-30 15:30:00,83.14,83.16,82.85,83.05,836759.0,76.3594,76.3778,76.0931,76.2767,836759.0
2021-05-03 09:30:00,83.75,84.11,83.69,84.05,694926.0,76.9197,77.2503,76.8645,77.1952,694926.0
2021-05-03 10:00:00,84.03,84.04,83.78,83.8,435382.0,77.1768,77.186,76.9472,76.9656,435382.0
2021-05-03 10:30:00,83.81,84.05,83.77,84.02,599653.0,76.9748,77.1952,76.938,77.1676,599653.0
2021-05-03 11:00:00,84.02,84.25,83.96,84.12,541768.0,77.1676,77.3789,77.1125,77.2595,541768.0
2021-05-03 11:30:00,84.11,84.29,84.09,84.24,396654.0,77.2503,77.4156,77.2319,77.3697,396654.0
2021-05-03 12:00:00,84.24,84.27,84.14,84.26,211610.0,77.3697,77.3972,77.2778,77.3881,211610.0
2021-05-03 12:30:00,84.27,84.35,84.22,84.26,385114.0,77.3972,77.4707,77.3513,77.3881,385114.0
2021-05-03 13:00:00,84.27,84.4,84.21,84.38,262715.0,77.3972,77.5166,77.3421,77.4983,262715.0
2021-05-03 13:30:00,84.38,84.5,84.36,84.48,477532.0,77.4983,77.6085,77.4799,77.5901,477532.0
2021-05-03 14:00:00,84.48,84.62,84.43,84.58,315328.0,77.5901,77.7187,77.5442,77.682,315328.0
2021-05-03 14:30:00,84.58,84.78,84.58,84.64,358671.0,77.682,77.8656,77.682,77.7371,358671.0
2021-05-03 15:00:00,84.64,84.64,84.44,84.48,244481.0,77.7371,77.7371,77.5534,77.5901,244481.0
2021-05-03 15:30:00,84.48,84.48,84.22,84.27,683185.0,77.5901,77.5901,77.3513,77.3972,683185.0
2021-05-04 09:30:00,83.73,84.24,83.65,83.92,737764.0,76.9013,77.3697,76.8278,77.0758,737764.0
2021-05-04 10:00:00,83.93,84.27,83.8,84.23,457956.0,77.085,77.3972,76.9656,77.3605,457956.0
2021-05-04 10:30:00,84.22,84.47,84.17,84.21,510636.0,77.3513,77.5809,77.3054,77.3421,510636.0
2021-05-04 11:00:00,84.21,84.28,83.73,84.11,683784.0,77.3421,77.4064,76.9013,77.2503,683784.0
2021-05-04 11:30:00,84.09,84.37,84.03,84.14,396870.0,77.2319,77.4891,77.1768,77.2778,396870.0
2021-05-04 12:00:00,84.14,84.61,84.14,84.6,303927.0,77.2778,77.7095,77.2778,77.7003,303927.0
2021-05-04 12:30:00,84.6,84.63,84.48,84.56,231438.0,77.7003,77.7279,77.5901,77.6636,231438.0
2021-05-04 13:00:00,84.57,84.84,84.53,84.78,348315.0,77.6728,77.9208,77.636,77.8656,348315.0
2021-05-04 13:30:00,84.78,84.85,84.67,84.81,377297.0,77.8656,77.9299,77.7646,77.8932,377297.0
2021-05-04 14:00:00,84.82,84.99,84.75,84.87,439577.0,77.9024,78.0585,77.8381,77.9483,439577.0
2021-05-04 14:30:00,84.87,84.93,84.8,84.84,261903.0,77.9483,78.0034,77.884,77.9208,261903.0
2021-05-04 15:00:00,84.83,84.92,84.71,84.9,409435.0,77.9116,77.9942,77.8014,77.9759,409435.0
2021-05-04 15:30:00,84.9,85.2,84.85,85.19,1943344.0,77.9759,78.2514,77.9299,78.2422,1943344.0
2021-05-05 09:30:00,85.41,85.54,85.14,85.42,970540.0,78.4443,78.5637,78.1963,78.4535,970540.0
2021-05-05 10:00:00,85.41,85.44,85.15,85.31,739976.0,78.4443,78.4718,78.2055,78.3524,739976.0
2021-05-05 10:30:00,85.31,85.73,85.22,85.72,467375.0,78.3524,78.7382,78.2698,78.729,467375.0
2021-05-05 11:00:00,85.71,85.97,85.7,85.92,390786.0,78.7198,78.9586,78.7106,78.9127,390786.0
2021-05-05 11:30:00,85.98,86.25,85.93,86.25,368694.0,78.9678,79.2158,78.9219,79.2158,368694.0
2021-05-05 12:00:00,86.26,86.34,86.1,86.1,364425.0,79.2249,79.2984,79.078,79.078,364425.0
2021-05-05 12:30:00,86.09,86.2,85.94,85.95,483556.0,79.0688,79.1698,78.931,78.9402,483556.0
2021-05-05 13:00:00,85.96,86.2,85.95,86.1,305940.0,78.9494,79.1698,78.9402,79.078,305940.0
2021-05-05 13:30:00,86.11,86.22,86.08,86.22,289762.0,79.0872,79.1882,79.0596,79.1882,289762.0
2021-05-05 14:00:00,86.22,86.41,86.21,86.39,301427.0,79.1882,79.3627,79.179,79.3443,301427.0
2021-05-05 14:30:00,86.38,86.42,86.27,86.38,284800.0,79.3352,79.3719,79.2341,79.3352,284800.0
2021-05-05 15:00:00,86.38,86.39,86.07,86.16,701867.0,79.3352,79.3443,79.0504,79.1331,701867.0
2021-05-05 15:30:00,86.15,86.31,86.09,86.27,1248141.0,79.1239,79.2709,79.0688,79.2341,1248141.0
2021-05-06 09:30:00,86.45,86.61,86.02,86.05,1491512.0,79.3995,79.5464,79.0045,79.0321,1491512.0
2021-05-06 10:00:00,86.02,86.02,85.59,85.71,626208.0,79.0045,79.0045,78.6096,78.7198,626208.0
2021-05-06 10:30:00,85.7,86.19,85.66,86.13,380102.0,78.7106,79.1607,78.6739,79.1055,380102.0
2021-05-06 11:00:00,86.13,86.34,85.99,86.33,487416.0,79.1055,79.2984,78.977,79.2892,487416.0
2021-05-06 11:30:00,86.34,86.51,86.27,86.28,455144.0,79.2984,79.4546,79.2341,79.2433,455144.0
2021-05-06 12:00:00,86.28,86.39,86.18,86.38,166615.0,79.2433,79.3443,79.1515,79.3352,166615.0
2021-05-06 12:30:00,86.37,86.4,86.16,86.34,230438.0,79.326,79.3535,79.1331,79.2984,230438.0
2021-05-06 13:00:00,86.33,86.48,86.31,86.44,242829.0,79.2892,79.427,79.2709,79.3903,242829.0
2021-05-06 13:30:00,86.44,86.55,86.4,86.47,305338.0,79.3903,79.4913,79.3535,79.4178,305338.0
2021-05-06 14:00:00,86.48,86.57,86.29,86.34,334744.0,79.427,79.5097,79.2525,79.2984,334744.0
2021-05-06 14:30:00,86.34,86.47,86.25,86.38,205797.0,79.2984,79.4178,79.2158,79.3352,205797.0
2021-05-06 15:00:00,86.38,86.59,86.32,86.58,249269.0,79.3352,79.528,79.2801,79.5188,249269.0
2021-05-06 15:30:00,86.58,87.06,86.58,87.02,1466634.0,79.5188,79.9597,79.5188,79.923,1466634.0
2021-05-07 09:30:00,87.04,87.48,86.65,87.3,1298548.0,79.9413,80.3454,79.5831,80.1801,1298548.0
2021-05-07 10:00:00,87.31,87.71,87.31,87.49,558676.0,80.1893,80.5567,80.1893,80.3546,558676.0
2021-05-07 10:30:00,87.49,87.61,87.41,87.6,381429.0,80.3546,80.4648,80.2812,80.4557,381429.0
2021-05-07 11:00:00,87.6,87.66,87.43,87.46,303423.0,80.4557,80.5108,80.2995,80.3271,303423.0
2021-05-07 11:30:00,87.47,87.63,87.44,87.58,369033.0,80.3363,80.4832,80.3087,80.4373,369033.0
2021-05-07 12:00:00,87.59,87.67,87.53,87.67,219744.0,80.4465,80.52,80.3914,80.52,219744.0
2021-05-07 12:30:00,87.66,87.87,87.62,87.86,237264.0,80.5108,80.7036,80.474,80.6945,237264.0
2021-05-07 13:00:00,87.86,87.98,87.83,87.88,246027.0,80.6945,80.8047,80.6669,80.7128,246027.0
2021-05-07 13:30:00,87.89,88.04,87.86,88.01,297937.0,80.722,80.8598,80.6945,80.8322,297937.0
2021-05-07 14:00:00,88.02,88.03,87.87,88.03,264207.0,80.8414,80.8506,80.7036,80.8506,264207.0
2021-05-07 14:30:00,88.03,88.04,87.74,87.75,342994.0,80.8506,80.8598,80.5842,80.5934,342994.0
2021-05-07 15:00:00,87.74,87.81,87.7,87.79,604683.0,80.5842,80.6485,80.5475,80.6302,604683.0
2021-05-07 15:30:00,87.79,87.99,87.77,87.87,1721125.0,80.6302,80.8139,80.6118,80.7036,1721125.0
2021-05-10 09:30:00,88.9,89.22,88.75,89.02,1208382.0,81.6496,81.9435,81.5119,81.7599,1208382.0
2021-05-10 10:00:00,89.01,89.19,88.9,88.91,856181.0,81.7507,81.916,81.6496,81.6588,856181.0
2021-05-10 10:30:00,88.91,88.91,88.51,88.63,539198.0,81.6588,81.6588,81.2914,81.4017,539198.0
2021-05-10 11:00:00,88.63,88.94,88.58,88.86,444565.0,81.4017,81.6864,81.3557,81.6129,444565.0
2021-05-10 11:30:00,88.86,88.92,88.7,88.7,284309.0,81.6129,81.668,81.4659,81.4659,284309.0
2021-05-10 12:00:00,88.71,88.74,88.5,88.52,430736.0,81.4751,81.5027,81.2823,81.3006,430736.0
2021-05-10 12:30:00,88.52,88.6,88.42,88.55,535696.0,81.3006,81.3741,81.2088,81.3282,535696.0
2021-05-10 13:00:00,88.55,88.59,88.33,88.33,196317.0,81.3282,81.3649,81.1261,81.1261,196317.0
2021-05-10 13:30:00,88.34,88.34,88.2,88.23,302349.0,81.1353,81.1353,81.0067,81.0343,302349.0
2021-05-10 14:00:00,88.23,88.6,88.11,88.18,1341614.0,81.0343,81.3741,80.9241,80.9884,1341614.0
2021-05-10 14:30:00,88.17,88.17,87.75,87.89,419202.0,80.9792,80.9792,80.5934,80.722,419202.0
2021-05-10 15:00:00,87.89,88.02,87.76,87.98,339636.0,80.722,80.8414,80.6026,80.8047,339636.0
2021-05-10 15:30:00,87.97,88.05,87.47,87.5,1426404.0,80.7955,80.869,80.3363,80.3638,1426404.0
2021-05-11 09:30:00,86.78,87.69,86.15,87.68,1636293.0,79.7025,80.5383,79.1239,80.5291,1636293.0
2021-05-11 10:00:00,87.69,87.8,86.79,86.8,1041343.0,80.5383,80.6393,79.7117,79.7209,1041343.0
2021-05-11 10:30:00,86.82,86.93,86.4,86.75,1101439.0,79.7393,79.8403,79.3535,79.675,1101439.0
2021-05-11 11:00:00,86.75,86.98,86.47,86.97,472081.0,79.675,79.8862,79.4178,79.877,472081.0
2021-05-11 11:30:00,86.97,87.41,86.92,87.28,484930.0,79.877,80.2812,79.8311,80.1618,484930.0
2021-05-11 12:00:00,87.28,87.45,87.16,87.29,259492.0,80.1618,80.3179,80.0515,80.1709,259492.0
2021-05-11 12:30:00,87.28,87.36,86.96,87.05,612787.0,80.1618,80.2352,79.8679,79.9505,612787.0
2021-05-11 13:00:00,87.04,87.39,87.0,87.39,460746.0,79.9413,80.2628,79.9046,80.2628,460746.0
2021-05-11 13:30:00,87.4,87.49,87.21,87.46,272319.0,80.272,80.3546,80.0975,80.3271,272319.0
2021-05-11 14:00:00,87.46,87.57,87.24,87.54,361063.0,80.3271,80.4281,80.125,80.4006,361063.0
2021-05-11 14:30:00,87.52,87.62,87.25,87.58,432820.0,80.3822,80.474,80.1342,80.4373,432820.0
2021-05-11 15:00:00,87.57,87.89,87.51,87.76,423213.0,80.4281,80.722,80.373,80.6026,423213.0
2021-05-11 15:30:00,87.76,87.82,87.42,87.79,1112432.0,80.6026,80.6577,80.2903,80.6302,1112432.0
2021-05-12 09:30:00,87.44,87.64,86.98,87.16,1065546.0,80.3087,80.4924,79.8862,80.0515,1065546.0
2021-05-12 10:00:00,87.16,87.5,86.98,87.25,653292.0,80.0515,80.3638,79.8862,80.1342,653292.0
2021-05-12 10:30:00,87.25,87.34,86.94,87.11,686440.0,80.1342,80.2169,79.8495,80.0056,686440.0
2021-05-12 11:00:00,87.1,87.17,86.79,86.87,338265.0,79.9964,80.0607,79.7117,79.7852,338265.0
2021-05-12 11:30:00,86.85,86.87,86.31,86.37,651411.0,79.7668,79.7852,79.2709,79.326,651411.0
2021-05-12 12:00:00,86.37,86.41,86.05,86.22,724410.0,79.326,79.3627,79.0321,79.1882,724410.0
2021-05-12 12:30:00,86.21,86.32,85.97,86.07,382880.0,79.179,79.2801,78.9586,79.0504,382880.0
2021-05-12 13:00:00,86.06,86.31,86.01,86.16,368379.0,79.0413,79.2709,78.9953,79.1331,368379.0
2021-05-12 13:30:00,86.16,86.26,86.04,86.16,301515.0,79.1331,79.2249,79.0229,79.1331,301515.0
2021-05-12 14:00:00,86.15,86.2,85.82,85.83,343222.0,79.1239,79.1698,78.8208,78.83,343222.0
2021-05-12 14:30:00,85.82,86.19,85.71,85.99,400212.0,78.8208,79.1607,78.7198,78.977,400212.0
2021-05-12 15:00:00,85.97,86.0,85.49,85.53,855237.0,78.9586,78.9862,78.5177,78.5545,855237.0
2021-05-12 15:30:00,85.53,85.74,85.46,85.56,1471585.0,78.5545,78.7474,78.4902,78.582,1471585.0
2021-05-13 09:30:00,85.62,86.65,85.49,86.61,999653.0,78.6371,79.5831,78.5177,79.5464,999653.0
2021-05-13 10:00:00,86.62,86.89,86.49,86.8,1148433.0,79.5556,79.8036,79.4362,79.7209,1148433.0
2021-05-13 10:30:00,86.82,86.95,86.65,86.72,879741.0,79.7393,79.8587,79.5831,79.6474,879741.0
2021-05-13 11:00:00,86.72,86.73,86.36,86.4,769037.0,79.6474,79.6566,79.3168,79.3535,769037.0
2021-05-13 11:30:00,86.4,86.68,86.38,86.4,494076.0,79.3535,79.6107,79.3352,79.3535,494076.0
2021-05-13 12:00:00,86.42,86.77,86.4,86.7,334044.0,79.3719,79.6934,79.3535,79.6291,334044.0
2021-05-13 12:30:00,86.7,86.85,86.58,86.67,374103.0,79.6291,79.7668,79.5188,79.6015,374103.0
2021-05-13 13:00:00,86.68,86.75,86.36,86.5,598653.0,79.6107,79.675,79.3168,79.4454,598653.0
2021-05-13 13:30:00,86.49,86.54,86.27,86.36,1025998.0,79.4362,79.4821,79.2341,79.3168,1025998.0
2021-05-13 14:00:00,86.36,86.79,86.35,86.78,488895.0,79.3168,79.7117,79.3076,79.7025,488895.0
2021-05-13 14:30:00,86.79,86.95,86.71,86.82,446496.0,79.7117,79.8587,79.6382,79.7393,446496.0
2021-05-13 15:00:00,86.83,87.03,86.81,86.96,611378.0,79.7485,79.9321,79.7301,79.8679,611378.0
2021-05-13 15:30:00,86.96,87.13,86.84,86.87,1181640.0,79.8679,80.024,79.7576,79.7852,1181640.0
2021-05-14 09:30:00,87.26,87.88,87.15,87.83,918569.0,80.1434,80.7128,80.0424,80.6669,918569.0
2021-05-14 10:00:00,87.83,87.84,87.36,87.42,559985.0,80.6669,80.6761,80.2352,80.2903,559985.0
2021-05-14 10:30:00,87.42,87.6,87.33,87.54,323690.0,80.2903,80.4557,80.2077,80.4006,323690.0
2021-05-14 11:00:00,87.54,87.67,87.38,87.64,234762.0,80.4006,80.52,80.2536,80.4924,234762.0
2021-05-14 11:30:00,87.64,87.73,87.62,87.72,145288.0,80.4924,80.5751,80.474,80.5659,145288.0
2021-05-14 12:00:00,87.73,87.77,87.67,87.75,168050.0,80.5751,80.6118,80.52,80.5934,168050.0
2021-05-14 12:30:00,87.75,87.87,87.67,87.83,138788.0,80.5934,80.7036,80.52,80.6669,138788.0
2021-05-14 13:00:00,87.83,87.91,87.78,87.87,198033.0,80.6669,80.7404,80.621,80.7036,198033.0
2021-05-14 13:30:00,87.87,87.95,87.74,87.76,243587.0,80.7036,80.7771,80.5842,80.6026,243587.0
2021-05-14 14:00:00,87.77,87.94,87.71,87.9,225583.0,80.6118,80.7679,80.5567,80.7312,225583.0
2021-05-14 14:30:00,87.9,88.14,87.89,88.12,381564.0,80.7312,80.9516,80.722,80.9333,381564.0
2021-05-14 15:00:00,88.12,88.13,87.99,88.02,437178.0,80.9333,80.9424,80.8139,80.8414,437178.0
2021-05-14 15:30:00,88.01,88.04,87.81,87.9,903314.0,80.8322,80.8598,80.6485,80.7312,903314.0
2021-05-17 09:30:00,87.96,88.46,87.51,87.72,1169648.0,80.7863,81.2455,80.373,80.5659,1169648.0
2021-05-17 10:00:00,87.72,88.16,87.61,87.7,827261.0,80.5659,80.97,80.4648,80.5475,827261.0
2021-05-17 10:30:00,87.71,88.18,87.65,88.08,644986.0,80.5567,80.9884,80.5016,80.8965,644986.0
2021-05-17 11:00:00,88.08,88.18,87.89,88.01,362178.0,80.8965,80.9884,80.722,80.8322,362178.0
2021-05-17 11:30:00,88.0,88.13,87.96,88.09,370070.0,80.823,80.9424,80.7863,80.9057,370070.0
2021-05-17 12:00:00,88.07,88.25,87.98,88.25,299587.0,80.8873,81.0526,80.8047,81.0526,299587.0
2021-05-17 12:30:00,88.25,88.29,88.2,88.26,224194.0,81.0526,81.0894,81.0067,81.0618,224194.0
2021-05-17 13:00:00,88.25,88.35,88.24,88.3,307672.0,81.0526,81.1445,81.0435,81.0986,307672.0
2021-05-17 13:30:00,88.31,88.51,88.27,88.5,292039.0,81.1078,81.2914,81.071,81.2823,292039.0
2021-05-17 14:00:00,88.5,88.63,88.46,88.59,325457.0,81.2823,81.4017,81.2455,81.3649,325457.0
2021-05-17 14:30:00,88.6,88.81,88.5,88.8,371946.0,81.3741,81.567,81.2823,81.5578,371946.0
2021-05-17 15:00:00,88.79,88.84,88.62,88.65,429813.0,81.5486,81.5945,81.3925,81.42,429813.0
2021-05-17 15:30:00,88.64,88.77,88.59,88.67,1179463.0,81.4108,81.5302,81.3649,81.4384,1179463.0
2021-05-18 09:30:00,88.83,88.88,88.37,88.58,914728.0,81.5853,81.6313,81.1629,81.3557,914728.0
2021-05-18 10:00:00,88.58,88.62,88.17,88.47,604376.0,81.3557,81.3925,80.9792,81.2547,604376.0
2021-05-18 10:30:00,88.46,88.54,88.21,88.37,446090.0,81.2455,81.319,81.0159,81.1629,446090.0
2021-05-18 11:00:00,88.36,88.37,88.21,88.3,296239.0,81.1537,81.1629,81.0159,81.0986,296239.0
2021-05-18 11:30:00,88.31,88.34,88.1,88.2,377296.0,81.1078,81.1353,80.9149,81.0067,377296.0
2021-05-18 12:00:00,88.2,88.2,88.02,88.12,284296.0,81.0067,81.0067,80.8414,80.9333,284296.0
2021-05-18 12:30:00,88.12,88.15,88.04,88.08,257831.0,80.9333,80.9608,80.8598,80.8965,257831.0
2021-05-18 13:00:00,88.09,88.17,88.04,88.14,251847.0,80.9057,80.9792,80.8598,80.9516,251847.0
2021-05-18 13:30:00,88.14,88.21,88.07,88.15,268326.0,80.9516,81.0159,80.8873,80.9608,268326.0
2021-05-18 14:00:00,88.14,88.21,88.07,88.16,248490.0,80.9516,81.0159,80.8873,80.97,248490.0
2021-05-18 14:30:00,88.17,88.2,87.84,88.06,453559.0,80.9792,81.0067,80.6761,80.8781,453559.0
2021-05-18 15:00:00,88.05,88.15,88.0,88.08,437836.0,80.869,80.9608,80.823,80.8965,437836.0
2021-05-18 15:30:00,88.07,88.13,87.64,87.69,1031550.0,80.8873,80.9424,80.4924,80.5383,1031550.0
2021-05-19 09:30:00,86.48,86.66,85.85,86.18,2200307.0,79.427,79.5923,78.8484,79.1515,2200307.0
2021-05-19 10:00:00,86.18,86.27,85.38,85.76,1153685.0,79.1515,79.2341,78.4167,78.7657,1153685.0
2021-05-19 10:30:00,85.73,86.1,85.42,86.04,752545.0,78.7382,79.078,78.4535,79.0229,752545.0
2021-05-19 11:00:00,86.04,86.36,85.86,86.32,724278.0,79.0229,79.3168,78.8576,79.2801,724278.0
2021-05-19 11:30:00,86.33,86.38,86.06,86.32,308145.0,79.2892,79.3352,79.0413,79.2801,308145.0
2021-05-19 12:00:00,86.31,86.57,86.22,86.44,332417.0,79.2709,79.5097,79.1882,79.3903,332417.0
2021-05-19 12:30:00,86.45,86.56,86.34,86.55,329359.0,79.3995,79.5005,79.2984,79.4913,329359.0
2021-05-19 13:00:00,86.55,86.74,86.54,86.62,402850.0,79.4913,79.6658,79.4821,79.5556,402850.0
2021-05-19 13:30:00,86.62,86.71,86.37,86.6,438329.0,79.5556,79.6382,79.326,79.5372,438329.0
2021-05-19 14:00:00,86.6,86.74,85.91,86.28,904631.0,79.5372,79.6658,78.9035,79.2433,904631.0
2021-05-19 14:30:00,86.28,86.42,85.79,85.82,802062.0,79.2433,79.3719,78.7933,78.8208,802062.0
2021-05-19 15:00:00,85.8,86.14,85.69,86.1,848216.0,78.8025,79.1147,78.7014,79.078,848216.0
2021-05-19 15:30:00,86.11,86.36,85.91,86.34,2176749.0,79.0872,79.3168,78.9035,79.2984,2176749.0
2021-05-20 09:30:00,86.42,86.65,86.18,86.5,1200942.0,79.3719,79.5831,79.1515,79.4454,1200942.0
2021-05-20 10:00:00,86.5,86.6,86.25,86.28,525155.0,79.4454,79.5372,79.2158,79.2433,525155.0
2021-05-20 10:30:00,86.29,86.48,86.07,86.34,565126.0,79.2525,79.427,79.0504,79.2984,565126.0
2021-05-20 11:00:00,86.34,86.55,86.34,86.43,307543.0,79.2984,79.4913,79.2984,79.3811,307543.0
2021-05-20 11:30:00,86.44,86.79,86.43,86.69,184926.0,79.3903,79.7117,79.3811,79.6199,184926.0
2021-05-20 12:00:00,86.69,86.69,86.41,86.42,262568.0,79.6199,79.6199,79.3627,79.3719,262568.0
2021-05-20 12:30:00,86.42,86.51,86.25,86.5,314462.0,79.3719,79.4546,79.2158,79.4454,314462.0
2021-05-20 13:00:00,86.49,86.58,86.45,86.56,221718.0,79.4362,79.5188,79.3995,79.5005,221718.0
2021-05-20 13:30:00,86.56,86.64,86.42,86.49,165795.0,79.5005,79.574,79.3719,79.4362,165795.0
2021-05-20 14:00:00,86.49,86.64,86.49,86.61,117173.0,79.4362,79.574,79.4362,79.5464,117173.0
2021-05-20 14:30:00,86.62,86.64,86.53,86.56,163960.0,79.5556,79.574,79.4729,79.5005,163960.0
2021-05-20 15:00:00,86.56,86.76,86.51,86.75,350256.0,79.5005,79.6842,79.4546,79.675,350256.0
2021-05-20 15:30:00,86.75,86.76,86.32,86.4,970321.0,79.675,79.6842,79.2801,79.3535,970321.0
2021-05-21 09:30:00,86.89,87.52,86.82,87.39,1022852.0,79.8036,80.3822,79.7393,80.2628,1022852.0
2021-05-21 10:00:00,87.4,87.46,87.07,87.17,723945.0,80.272,80.3271,79.9689,80.0607,723945.0
2021-05-21 10:30:00,87.16,87.36,87.09,87.34,355476.0,80.0515,80.2352,79.9873,80.2169,355476.0
2021-05-21 11:00:00,87.34,87.46,87.15,87.16,324299.0,80.2169,80.3271,80.0424,80.0515,324299.0
2021-05-21 11:30:00,87.15,87.18,86.98,87.02,298839.0,80.0424,80.0699,79.8862,79.923,298839.0
2021-05-21 12:00:00,87.02,87.13,86.86,86.89,374516.0,79.923,80.024,79.776,79.8036,374516.0
2021-05-21 12:30:00,86.89,86.89,86.55,86.63,231126.0,79.8036,79.8036,79.4913,79.5648,231126.0
2021-05-21 13:00:00,86.62,86.93,86.6,86.91,226902.0,79.5556,79.8403,79.5372,79.8219,226902.0
2021-05-21 13:30:00,86.91,87.06,86.9,87.03,211761.0,79.8219,79.9597,79.8128,79.9321,211761.0
2021-05-21 14:00:00,87.03,87.08,86.94,86.95,163970.0,79.9321,79.9781,79.8495,79.8587,163970.0
2021-05-21 14:30:00,86.96,87.03,86.87,87.0,268150.0,79.8679,79.9321,79.7852,79.9046,268150.0
2021-05-21 15:00:00,87.0,87.07,86.92,87.0,441254.0,79.9046,79.9689,79.8311,79.9046,441254.0
2021-05-21 15:30:00,87.0,87.0,86.59,86.63,1463991.0,79.9046,79.9046,79.528,79.5648,1463991.0
2021-05-24 09:30:00,87.25,87.27,86.75,87.19,831999.0,80.1342,80.1526,79.675,80.0791,831999.0
2021-05-24 10:00:00,87.19,87.27,87.02,87.13,595097.0,80.0791,80.1526,79.923,80.024,595097.0
2021-05-24 10:30:00,87.13,87.27,87.1,87.14,246996.0,80.024,80.1526,79.9964,80.0332,246996.0
2021-05-24 11:00:00,87.14,87.36,87.1,87.36,293606.0,80.0332,80.2352,79.9964,80.2352,293606.0
2021-05-24 11:30:00,87.35,87.39,87.2,87.24,201236.0,80.226,80.2628,80.0883,80.125,201236.0
2021-05-24 12:00:00,87.23,87.26,87.08,87.11,144958.0,80.1158,80.1434,79.9781,80.0056,144958.0
2021-05-24 12:30:00,87.11,87.37,87.11,87.29,155188.0,80.0056,80.2444,80.0056,80.1709,155188.0
2021-05-24 13:00:00,87.29,87.41,87.28,87.4,149937.0,80.1709,80.2812,80.1618,80.272,149937.0
2021-05-24 13:30:00,87.4,87.47,87.4,87.46,177293.0,80.272,80.3363,80.272,80.3271,177293.0
2021-05-24 14:00:00,87.46,87.58,87.43,87.56,186707.0,80.3271,80.4373,80.2995,80.4189,186707.0
2021-05-24 14:30:00,87.57,87.62,87.53,87.61,200290.0,80.4281,80.474,80.3914,80.4648,200290.0
2021-05-24 15:00:00,87.61,87.71,87.55,87.58,340722.0,80.4648,80.5567,80.4097,80.4373,340722.0
2021-05-24 15:30:00,87.58,87.61,87.33,87.35,897164.0,80.4373,80.4648,80.2077,80.226,897164.0
2021-05-25 09:30:00,87.54,87.74,87.17,87.19,649029.0,80.4006,80.5842,80.0607,80.0791,649029.0
2021-05-25 10:00:00,87.19,87.28,87.1,87.14,381751.0,80.0791,80.1618,79.9964,80.0332,381751.0
2021-05-25 10:30:00,87.15,87.23,87.08,87.09,313259.0,80.0424,80.1158,79.9781,79.9873,313259.0
2021-05-25 11:00:00,87.09,87.1,86.87,86.9,355876.0,79.9873,79.9964,79.7852,79.8128,355876.0
2021-05-25 11:30:00,86.9,87.06,86.79,87.06,300075.0,79.8128,79.9597,79.7117,79.9597,300075.0
2021-05-25 12:00:00,87.05,87.17,87.04,87.08,249470.0,79.9505,80.0607,79.9413,79.9781,249470.0
2021-05-25 12:30:00,87.09,87.19,87.08,87.18,186255.0,79.9873,80.0791,79.9781,80.0699,186255.0
2021-05-25 13:00:00,87.18,87.18,87.03,87.08,218909.0,80.0699,80.0699,79.9321,79.9781,218909.0
2021-05-25 13:30:00,87.07,87.1,87.0,87.05,189785.0,79.9689,79.9964,79.9046,79.9505,189785.0
2021-05-25 14:00:00,87.05,87.06,86.87,86.89,225753.0,79.9505,79.9597,79.7852,79.8036,225753.0
2021-05-25 14:30:00,86.88,86.91,86.77,86.78,161473.0,79.7944,79.8219,79.6934,79.7025,161473.0
2021-05-25 15:00:00,86.77,86.79,86.63,86.67,334877.0,79.6934,79.7117,79.5648,79.6015,334877.0
2021-05-25 15:30:00,86.67,86.77,86.53,86.61,891931.0,79.6015,79.6934,79.4729,79.5464,891931.0
2021-05-26 09:30:00,86.53,86.93,86.27,86.29,872465.0,79.4729,79.8403,79.2341,79.2525,872465.0
2021-05-26 10:00:00,86.3,86.55,86.26,86.41,470293.0,79.2617,79.4913,79.2249,79.3627,470293.0
2021-05-26 10:30:00,86.41,86.44,86.16,86.2,746921.0,79.3627,79.3903,79.1331,79.1698,746921.0
2021-05-26 11:00:00,86.2,86.26,86.07,86.13,729407.0,79.1698,79.2249,79.0504,79.1055,729407.0
2021-05-26 11:30:00,86.13,86.35,86.09,86.33,273546.0,79.1055,79.3076,79.0688,79.2892,273546.0
2021-05-26 12:00:00,86.33,86.44,86.31,86.41,128852.0,79.2892,79.3903,79.2709,79.3627,128852.0
2021-05-26 12:30:00,86.42,86.49,86.4,86.46,84413.0,79.3719,79.4362,79.3535,79.4086,84413.0
2021-05-26 13:00:00,86.47,86.5,86.39,86.48,117447.0,79.4178,79.4454,79.3443,79.427,117447.0
2021-05-26 13:30:00,86.47,86.5,86.29,86.4,124403.0,79.4178,79.4454,79.2525,79.3535,124403.0
2021-05-26 14:00:00,86.4,86.62,86.37,86.61,747398.0,79.3535,79.5556,79.326,79.5464,747398.0
2021-05-26 14:30:00,86.61,86.63,86.52,86.54,120144.0,79.5464,79.5648,79.4637,79.4821,120144.0
2021-05-26 15:00:00,86.54,86.72,86.52,86.71,222286.0,79.4821,79.6474,79.4637,79.6382,222286.0
2021-05-26 15:30:00,86.71,86.8,86.61,86.67,711984.0,79.6382,79.7209,79.5464,79.6015,711984.0
2021-05-27 09:30:00,87.3,87.78,87.28,87.59,882658.0,80.1801,80.621,80.1618,80.4465,882658.0
2021-05-27 10:00:00,87.59,87.61,87.13,87.27,507069.0,80.4465,80.4648,80.024,80.1526,507069.0
2021-05-27 10:30:00,87.27,87.45,87.21,87.33,353201.0,80.1526,80.3179,80.0975,80.2077,353201.0
2021-05-27 11:00:00,87.34,87.39,87.15,87.16,340037.0,80.2169,80.2628,80.0424,80.0515,340037.0
2021-05-27 11:30:00,87.16,87.44,87.12,87.39,192054.0,80.0515,80.3087,80.0148,80.2628,192054.0
2021-05-27 12:00:00,87.38,87.46,87.32,87.35,142666.0,80.2536,80.3271,80.1985,80.226,142666.0
2021-05-27 12:30:00,87.36,87.44,87.27,87.27,185038.0,80.2352,80.3087,80.1526,80.1526,185038.0
2021-05-27 13:00:00,87.27,87.33,87.22,87.27,179567.0,80.1526,80.2077,80.1067,80.1526,179567.0
2021-05-27 13:30:00,87.28,87.3,87.19,87.25,237779.0,80.1618,80.1801,80.0791,80.1342,237779.0
2021-05-27 14:00:00,87.26,87.27,87.12,87.25,202337.0,80.1434,80.1526,80.0148,80.1342,202337.0
2021-05-27 14:30:00,87.25,87.29,87.15,87.27,220941.0,80.1342,80.1709,80.0424,80.1526,220941.0
2021-05-27 15:00:00,87.26,87.37,87.21,87.34,313694.0,80.1434,80.2444,80.0975,80.2169,313694.0
2021-05-27 15:30:00,87.35,87.47,87.24,87.34,1132141.0,80.226,80.3363,80.125,80.2169,1132141.0
2021-05-28 09:30:00,87.54,87.65,87.11,87.4,721136.0,80.4006,80.5016,80.0056,80.272,721136.0
2021-05-28 10:00:00,87.41,87.43,87.0,87.03,401747.0,80.2812,80.2995,79.9046,79.9321,401747.0
2021-05-28 10:30:00,87.04,87.14,86.95,86.98,640250.0,79.9413,80.0332,79.8587,79.8862,640250.0
2021-05-28 11:00:00,86.97,87.16,86.91,87.15,700873.0,79.877,80.0515,79.8219,80.0424,700873.0
2021-05-28 11:30:00,87.16,87.17,87.07,87.12,303896.0,80.0515,80.0607,79.9689,80.0148,303896.0
2021-05-28 12:00:00,87.12,87.21,87.09,87.15,159000.0,80.0148,80.0975,79.9873,80.0424,159000.0
2021-05-28 12:30:00,87.13,87.14,87.01,87.09,182781.0,80.024,80.0332,79.9138,79.9873,182781.0
2021-05-28 13:00:00,87.08,87.27,87.08,87.26,96230.0,79.9781,80.1526,79.9781,80.1434,96230.0
2021-05-28 13:30:00,87.27,87.33,87.24,87.31,171118.0,80.1526,80.2077,80.125,80.1893,171118.0
2021-05-28 14:00:00,87.32,87.35,87.26,87.33,366673.0,80.1985,80.226,80.1434,80.2077,366673.0
2021-05-28 14:30:00,87.33,87.35,87.27,87.3,227573.0,80.2077,80.226,80.1526,80.1801,227573.0
2021-05-28 15:00:00,87.3,87.42,87.3,87.36,219783.0,80.1801,80.2903,80.1801,80.2352,219783.0
2021-05-28 15:30:00,87.36,87.39,87.23,87.25,753921.0,80.2352,80.2628,80.1158,80.1342,753921.0
2021-06-01 09:30:00,88.32,88.62,88.02,88.16,960122.0,81.1169,81.3925,80.8414,80.97,960122.0
2021-06-01 10:00:00,88.17,88.33,88.06,88.12,546925.0,80.9792,81.1261,80.8781,80.9333,546925.0
2021-06-01 10:30:00,88.13,88.25,87.88,88.02,733199.0,80.9424,81.0526,80.7128,80.8414,733199.0
2021-06-01 11:00:00,88.01,88.29,87.99,88.24,705019.0,80.8322,81.0894,80.8139,81.0435,705019.0
2021-06-01 11:30:00,88.24,88.33,88.14,88.3,571720.0,81.0435,81.1261,80.9516,81.0986,571720.0
2021-06-01 12:00:00,88.3,88.45,88.24,88.42,376060.0,81.0986,81.2363,81.0435,81.2088,376060.0
2021-06-01 12:30:00,88.42,88.48,88.33,88.37,257816.0,81.2088,81.2639,81.1261,81.1629,257816.0
2021-06-01 13:00:00,88.37,88.38,88.19,88.22,224477.0,81.1629,81.172,80.9975,81.0251,224477.0
2021-06-01 13:30:00,88.21,88.32,88.19,88.3,202227.0,81.0159,81.1169,80.9975,81.0986,202227.0
2021-06-01 14:00:00,88.3,88.46,88.27,88.44,255287.0,81.0986,81.2455,81.071,81.2272,255287.0
2021-06-01 14:30:00,88.44,88.57,88.42,88.55,258889.0,81.2272,81.3466,81.2088,81.3282,258889.0
2021-06-01 15:00:00,88.55,88.56,88.44,88.49,314493.0,81.3282,81.3374,81.2272,81.2731,314493.0
2021-06-01 15:30:00,88.5,88.59,88.42,88.47,808119.0,81.2823,81.3649,81.2088,81.2547,808119.0
2021-06-02 09:30:00,88.6,88.62,87.84,87.95,1341728.0,81.3741,81.3925,80.6761,80.7771,1341728.0
2021-06-02 10:00:00,87.96,88.12,87.95,88.0,381995.0,80.7863,80.9333,80.7771,80.823,381995.0
2021-06-02 10:30:00,88.01,88.09,87.88,87.99,344048.0,80.8322,80.9057,80.7128,80.8139,344048.0
2021-06-02 11:00:00,87.98,88.17,87.92,88.11,348971.0,80.8047,80.9792,80.7496,80.9241,348971.0
2021-06-02 11:30:00,88.12,88.18,87.99,87.99,204221.0,80.9333,80.9884,80.8139,80.8139,204221.0
2021-06-02 12:00:00,88.0,88.05,87.9,87.92,182366.0,80.823,80.869,80.7312,80.7496,182366.0
2021-06-02 12:30:00,87.91,87.92,87.76,87.78,186164.0,80.7404,80.7496,80.6026,80.621,186164.0
2021-06-02 13:00:00,87.79,87.81,87.67,87.72,223401.0,80.6302,80.6485,80.52,80.5659,223401.0
2021-06-02 13:30:00,87.72,87.8,87.68,87.72,142016.0,80.5659,80.6393,80.5291,80.5659,142016.0
2021-06-02 14:00:00,87.72,87.82,87.67,87.72,312278.0,80.5659,80.6577,80.52,80.5659,312278.0
2021-06-02 14:30:00,87.72,87.78,87.71,87.76,176142.0,80.5659,80.621,80.5567,80.6026,176142.0
2021-06-02 15:00:00,87.76,87.82,87.7,87.72,339564.0,80.6026,80.6577,80.5475,80.5659,339564.0
2021-06-02 15:30:00,87.71,87.76,87.62,87.73,625348.0,80.5567,80.6026,80.474,80.5751,625348.0
2021-06-03 09:30:00,87.12,87.15,86.65,86.96,838854.0,80.0148,80.0424,79.5831,79.8679,838854.0
2021-06-03 10:00:00,86.96,87.08,86.85,86.96,472422.0,79.8679,79.9781,79.7668,79.8679,472422.0
2021-06-03 10:30:00,86.96,87.32,86.95,87.31,389631.0,79.8679,80.1985,79.8587,80.1893,389631.0
2021-06-03 11:00:00,87.32,87.65,87.24,87.63,361054.0,80.1985,80.5016,80.125,80.4832,361054.0
2021-06-03 11:30:00,87.63,87.74,87.51,87.7,252019.0,80.4832,80.5842,80.373,80.5475,252019.0
2021-06-03 12:00:00,87.71,87.73,87.5,87.54,340164.0,80.5567,80.5751,80.3638,80.4006,340164.0
2021-06-03 12:30:00,87.54,87.64,87.42,87.47,454227.0,80.4006,80.4924,80.2903,80.3363,454227.0
2021-06-03 13:00:00,87.46,87.6,87.41,87.59,422075.0,80.3271,80.4557,80.2812,80.4465,422075.0
2021-06-03 13:30:00,87.59,87.63,87.5,87.53,280371.0,80.4465,80.4832,80.3638,80.3914,280371.0
2021-06-03 14:00:00,87.53,87.54,87.38,87.47,292709.0,80.3914,80.4006,80.2536,80.3363,292709.0
2021-06-03 14:30:00,87.46,87.55,87.46,87.48,260675.0,80.3271,80.4097,80.3271,80.3454,260675.0
2021-06-03 15:00:00,87.48,87.56,87.44,87.53,310914.0,80.3454,80.4189,80.3087,80.3914,310914.0
2021-06-03 15:30:00,87.53,87.76,87.51,87.72,834557.0,80.3914,80.6026,80.373,80.5659,834557.0
2021-06-04 09:30:00,88.09,88.22,87.93,88.08,921036.0,80.9057,81.0251,80.7587,80.8965,921036.0
2021-06-04 10:00:00,88.08,88.08,87.59,87.78,510243.0,80.8965,80.8965,80.4465,80.621,510243.0
2021-06-04 10:30:00,87.79,87.86,87.65,87.76,382866.0,80.6302,80.6945,80.5016,80.6026,382866.0
2021-06-04 11:00:00,87.76,87.86,87.63,87.69,319266.0,80.6026,80.6945,80.4832,80.5383,319266.0
2021-06-04 11:30:00,87.69,87.75,87.55,87.61,430036.0,80.5383,80.5934,80.4097,80.4648,430036.0
2021-06-04 12:00:00,87.6,87.75,87.59,87.73,248635.0,80.4557,80.5934,80.4465,80.5751,248635.0
2021-06-04 12:30:00,87.73,87.79,87.69,87.79,129132.0,80.5751,80.6302,80.5383,80.6302,129132.0
2021-06-04 13:00:00,87.79,87.83,87.74,87.75,139553.0,80.6302,80.6669,80.5842,80.5934,139553.0
2021-06-04 13:30:00,87.76,87.85,87.73,87.8,148564.0,80.6026,80.6853,80.5751,80.6393,148564.0
2021-06-04 14:00:00,87.8,87.86,87.77,87.86,175502.0,80.6393,80.6945,80.6118,80.6945,175502.0
2021-06-04 14:30:00,87.86,87.96,87.84,87.95,152176.0,80.6945,80.7863,80.6761,80.7771,152176.0
2021-06-04 15:00:00,87.95,88.02,87.94,87.98,227595.0,80.7771,80.8414,80.7679,80.8047,227595.0
2021-06-04 15:30:00,87.98,88.0,87.86,87.91,775711.0,80.8047,80.823,80.6945,80.7404,775711.0
2021-06-07 09:30:00,87.83,87.95,87.43,87.43,578618.0,80.6669,80.7771,80.2995,80.2995,578618.0
2021-06-07 10:00:00,87.43,87.46,87.22,87.22,400015.0,80.2995,80.3271,80.1067,80.1067,400015.0
2021-06-07 10:30:00,87.23,87.27,86.99,87.01,461287.0,80.1158,80.1526,79.8954,79.9138,461287.0
2021-06-07 11:00:00,87.01,87.07,86.65,86.67,479972.0,79.9138,79.9689,79.5831,79.6015,479972.0
2021-06-07 11:30:00,86.67,86.69,86.45,86.61,665615.0,79.6015,79.6199,79.3995,79.5464,665615.0
2021-06-07 12:00:00,86.61,86.63,86.47,86.54,351045.0,79.5464,79.5648,79.4178,79.4821,351045.0
2021-06-07 12:30:00,86.53,86.66,86.51,86.64,281024.0,79.4729,79.5923,79.4546,79.574,281024.0
2021-06-07 13:00:00,86.63,86.66,86.57,86.61,146802.0,79.5648,79.5923,79.5097,79.5464,146802.0
2021-06-07 13:30:00,86.62,86.63,86.53,86.57,287489.0,79.5556,79.5648,79.4729,79.5097,287489.0
2021-06-07 14:00:00,86.57,86.69,86.55,86.67,147567.0,79.5097,79.6199,79.4913,79.6015,147567.0
2021-06-07 14:30:00,86.67,86.74,86.64,86.7,247300.0,79.6015,79.6658,79.574,79.6291,247300.0
2021-06-07 15:00:00,86.7,86.84,86.68,86.83,349864.0,79.6291,79.7576,79.6107,79.7485,349864.0
2021-06-07 15:30:00,86.83,86.89,86.76,86.84,1182621.0,79.7485,79.8036,79.6842,79.7576,1182621.0
2021-06-08 09:30:00,86.83,86.96,86.22,86.31,989385.0,79.7485,79.8679,79.1882,79.2709,989385.0
2021-06-08 10:00:00,86.31,86.52,86.29,86.51,724526.0,79.2709,79.4637,79.2525,79.4546,724526.0
2021-06-08 10:30:00,86.5,86.89,86.46,86.84,464270.0,79.4454,79.8036,79.4086,79.7576,464270.0
2021-06-08 11:00:00,86.84,86.92,86.53,86.66,481419.0,79.7576,79.8311,79.4729,79.5923,481419.0
2021-06-08 11:30:00,86.66,87.18,86.65,87.17,441267.0,79.5923,80.0699,79.5831,80.0607,441267.0
2021-06-08 12:00:00,87.17,87.36,87.16,87.33,277554.0,80.0607,80.2352,80.0515,80.2077,277554.0
2021-06-08 12:30:00,87.32,87.33,87.08,87.13,249504.0,80.1985,80.2077,79.9781,80.024,249504.0
2021-06-08 13:00:00,87.13,87.23,87.05,87.06,185095.0,80.024,80.1158,79.9505,79.9597,185095.0
2021-06-08 13:30:00,87.06,87.19,87.05,87.09,184345.0,79.9597,80.0791,79.9505,79.9873,184345.0
2021-06-08 14:00:00,87.09,87.2,87.07,87.19,192935.0,79.9873,80.0883,79.9689,80.0791,192935.0
2021-06-08 14:30:00,87.19,87.2,87.03,87.08,167948.0,80.0791,80.0883,79.9321,79.9781,167948.0
2021-06-08 15:00:00,87.08,87.17,87.06,87.13,171815.0,79.9781,80.0607,79.9597,80.024,171815.0
2021-06-08 15:30:00,87.14,87.15,86.95,86.98,641874.0,80.0332,80.0424,79.8587,79.8862,641874.0
2021-06-09 09:30:00,86.82,86.86,86.36,86.74,1457347.0,79.7393,79.776,79.3168,79.6658,1457347.0
2021-06-09 10:00:00,86.75,87.07,86.73,86.81,676778.0,79.675,79.9689,79.6566,79.7301,676778.0
2021-06-09 10:30:00,86.81,87.08,86.77,86.86,690878.0,79.7301,79.9781,79.6934,79.776,690878.0
2021-06-09 11:00:00,86.86,86.89,86.78,86.83,278680.0,79.776,79.8036,79.7025,79.7485,278680.0
2021-06-09 11:30:00,86.83,86.84,86.68,86.69,221426.0,79.7485,79.7576,79.6107,79.6199,221426.0
2021-06-09 12:00:00,86.69,86.72,86.53,86.67,843618.0,79.6199,79.6474,79.4729,79.6015,843618.0
2021-06-09 12:30:00,86.67,86.71,86.54,86.55,481743.0,79.6015,79.6382,79.4821,79.4913,481743.0
2021-06-09 13:00:00,86.55,86.65,86.54,86.58,236816.0,79.4913,79.5831,79.4821,79.5188,236816.0
2021-06-09 13:30:00,86.57,86.57,86.48,86.5,213823.0,79.5097,79.5097,79.427,79.4454,213823.0
2021-06-09 14:00:00,86.5,86.64,86.49,86.63,661254.0,79.4454,79.574,79.4362,79.5648,661254.0
2021-06-09 14:30:00,86.64,86.72,86.6,86.62,342743.0,79.574,79.6474,79.5372,79.5556,342743.0
2021-06-09 15:00:00,86.62,86.65,86.51,86.53,477053.0,79.5556,79.5831,79.4546,79.4729,477053.0
2021-06-09 15:30:00,86.52,86.59,86.3,86.32,1155007.0,79.4637,79.528,79.2617,79.2801,1155007.0
2021-06-10 09:30:00,87.04,87.1,86.62,86.64,750809.0,79.9413,79.9964,79.5556,79.574,750809.0
2021-06-10 10:00:00,86.65,86.73,86.41,86.48,487392.0,79.5831,79.6566,79.3627,79.427,487392.0
2021-06-10 10:30:00,86.47,86.48,86.09,86.2,397524.0,79.4178,79.427,79.0688,79.1698,397524.0
2021-06-10 11:00:00,86.2,86.36,86.16,86.3,203003.0,79.1698,79.3168,79.1331,79.2617,203003.0
2021-06-10 11:30:00,86.3,86.33,86.21,86.31,203596.0,79.2617,79.2892,79.179,79.2709,203596.0
2021-06-10 12:00:00,86.32,86.37,86.19,86.25,130197.0,79.2801,79.326,79.1607,79.2158,130197.0
2021-06-10 12:30:00,86.25,86.42,86.25,86.4,173897.0,79.2158,79.3719,79.2158,79.3535,173897.0
2021-06-10 13:00:00,86.39,86.43,86.25,86.27,314407.0,79.3443,79.3811,79.2158,79.2341,314407.0
2021-06-10 13:30:00,86.26,86.34,86.24,86.26,340399.0,79.2249,79.2984,79.2066,79.2249,340399.0
2021-06-10 14:00:00,86.26,86.26,86.12,86.14,139444.0,79.2249,79.2249,79.0964,79.1147,139444.0
2021-06-10 14:30:00,86.15,86.16,86.02,86.05,306548.0,79.1239,79.1331,79.0045,79.0321,306548.0
2021-06-10 15:00:00,86.05,86.06,85.92,85.92,524680.0,79.0321,79.0413,78.9127,78.9127,524680.0
2021-06-10 15:30:00,85.92,85.99,85.79,85.81,1569217.0,78.9127,78.977,78.7933,78.8116,1569217.0
2021-06-11 09:30:00,86.32,86.73,86.29,86.34,800532.0,79.2801,79.6566,79.2525,79.2984,800532.0
2021-06-11 10:00:00,86.33,86.39,86.04,86.07,332098.0,79.2892,79.3443,79.0229,79.0504,332098.0
2021-06-11 10:30:00,86.07,86.09,85.9,85.94,257822.0,79.0504,79.0688,78.8943,78.931,257822.0
2021-06-11 11:00:00,85.94,86.01,85.82,85.87,265278.0,78.931,78.9953,78.8208,78.8668,265278.0
2021-06-11 11:30:00,85.86,85.94,85.83,85.86,254785.0,78.8576,78.931,78.83,78.8576,254785.0
2021-06-11 12:00:00,85.86,85.89,85.66,85.68,174177.0,78.8576,78.8851,78.6739,78.6922,174177.0
2021-06-11 12:30:00,85.68,85.81,85.67,85.8,112039.0,78.6922,78.8116,78.6831,78.8025,112039.0
2021-06-11 13:00:00,85.81,85.98,85.78,85.96,119329.0,78.8116,78.9678,78.7841,78.9494,119329.0
2021-06-11 13:30:00,85.96,86.04,85.92,86.0,138377.0,78.9494,79.0229,78.9127,78.9862,138377.0
2021-06-11 14:00:00,85.99,86.02,85.96,86.0,220923.0,78.977,79.0045,78.9494,78.9862,220923.0
2021-06-11 14:30:00,86.0,86.05,85.96,86.05,211091.0,78.9862,79.0321,78.9494,79.0321,211091.0
2021-06-11 15:00:00,86.04,86.11,86.01,86.03,335946.0,79.0229,79.0872,78.9953,79.0137,335946.0
2021-06-11 15:30:00,86.02,86.13,85.97,86.12,677048.0,79.0045,79.1055,78.9586,79.0964,677048.0
2021-06-14 09:30:00,85.88,86.09,85.32,85.35,678327.0,78.8759,79.0688,78.3616,78.3892,678327.0
2021-06-14 10:00:00,85.34,85.44,85.19,85.24,551916.0,78.38,78.4718,78.2422,78.2881,551916.0
2021-06-14 10:30:00,85.22,85.42,85.2,85.38,418027.0,78.2698,78.4535,78.2514,78.4167,418027.0
2021-06-14 11:00:00,85.39,85.54,85.1,85.12,372229.0,78.4259,78.5637,78.1596,78.1779,372229.0
2021-06-14 11:30:00,85.13,85.16,84.99,85.03,315984.0,78.1871,78.2147,78.0585,78.0953,315984.0
2021-06-14 12:00:00,85.02,85.08,84.97,84.99,262339.0,78.0861,78.1412,78.0402,78.0585,262339.0
2021-06-14 12:30:00,84.98,85.02,84.77,84.79,272589.0,78.0493,78.0861,77.8565,77.8748,272589.0
2021-06-14 13:00:00,84.78,84.86,84.76,84.84,216675.0,77.8656,77.9391,77.8473,77.9208,216675.0
2021-06-14 13:30:00,84.84,84.85,84.67,84.67,177554.0,77.9208,77.9299,77.7646,77.7646,177554.0
2021-06-14 14:00:00,84.67,84.72,84.6,84.7,703570.0,77.7646,77.8105,77.7003,77.7922,703570.0
2021-06-14 14:30:00,84.7,84.85,84.68,84.84,284544.0,77.7922,77.9299,77.7738,77.9208,284544.0
2021-06-14 15:00:00,84.83,84.97,84.83,84.94,396795.0,77.9116,78.0402,77.9116,78.0126,396795.0
2021-06-14 15:30:00,84.94,85.09,84.92,85.07,957160.0,78.0126,78.1504,77.9942,78.132,957160.0
2021-06-15 09:30:00,85.19,85.23,84.54,84.71,792230.0,78.2422,78.2789,77.6452,77.8014,792230.0
2021-06-15 10:00:00,84.72,84.79,84.45,84.52,347885.0,77.8105,77.8748,77.5626,77.6269,347885.0
2021-06-15 10:30:00,84.53,84.57,84.39,84.55,396897.0,77.636,77.6728,77.5075,77.6544,396897.0
2021-06-15 11:00:00,84.55,84.59,84.4,84.55,276675.0,77.6544,77.6911,77.5166,77.6544,276675.0
2021-06-15 11:30:00,84.56,84.56,84.27,84.31,315957.0,77.6636,77.6636,77.3972,77.434,315957.0
2021-06-15 12:00:00,84.31,84.41,84.29,84.38,415294.0,77.434,77.5258,77.4156,77.4983,415294.0
2021-06-15 12:30:00,84.38,84.42,84.32,84.42,202252.0,77.4983,77.535,77.4432,77.535,202252.0
2021-06-15 13:00:00,84.44,84.51,84.34,84.45,238889.0,77.5534,77.6177,77.4615,77.5626,238889.0
2021-06-15 13:30:00,84.45,85.08,84.45,85.03,1184423.0,77.5626,78.1412,77.5626,78.0953,1184423.0
2021-06-15 14:00:00,85.03,85.1,84.96,85.08,1134055.0,78.0953,78.1596,78.031,78.1412,1134055.0
2021-06-15 14:30:00,85.07,85.24,85.04,85.17,1027255.0,78.132,78.2881,78.1044,78.2238,1027255.0
2021-06-15 15:00:00,85.16,85.17,85.03,85.09,2157086.0,78.2147,78.2238,78.0953,78.1504,2157086.0
2021-06-15 15:30:00,85.09,85.1,84.85,84.91,1374170.0,78.1504,78.1596,77.9299,77.985,1374170.0
2021-06-16 09:30:00,84.87,84.92,84.26,84.53,728349.0,77.9483,77.9942,77.3881,77.636,728349.0
2021-06-16 10:00:00,84.53,84.7,84.32,84.38,351783.0,77.636,77.7922,77.4432,77.4983,351783.0
2021-06-16 10:30:00,84.39,84.74,84.38,84.65,377773.0,77.5075,77.8289,77.4983,77.7463,377773.0
2021-06-16 11:00:00,84.66,84.75,84.6,84.74,267310.0,77.7554,77.8381,77.7003,77.8289,267310.0
2021-06-16 11:30:00,84.74,84.81,84.69,84.71,482509.0,77.8289,77.8932,77.783,77.8014,482509.0
2021-06-16 12:00:00,84.72,84.73,84.52,84.56,290317.0,77.8105,77.8197,77.6269,77.6636,290317.0
2021-06-16 12:30:00,84.57,84.58,84.43,84.56,200149.0,77.6728,77.682,77.5442,77.6636,200149.0
2021-06-16 13:00:00,84.55,84.55,84.37,84.4,188024.0,77.6544,77.6544,77.4891,77.5166,188024.0
2021-06-16 13:30:00,84.39,84.48,84.24,84.36,344980.0,77.5075,77.5901,77.3697,77.4799,344980.0
2021-06-16 14:00:00,84.35,84.36,83.75,83.96,988646.0,77.4707,77.4799,76.9197,77.1125,988646.0
2021-06-16 14:30:00,83.94,84.14,83.74,83.99,1210132.0,77.0942,77.2778,76.9105,77.1401,1210132.0
2021-06-16 15:00:00,83.98,84.24,83.92,84.01,608727.0,77.1309,77.3697,77.0758,77.1584,608727.0
2021-06-16 15:30:00,84.03,84.07,83.85,83.93,1118747.0,77.1768,77.2136,77.0115,77.085,1118747.0
2021-06-17 09:30:00,83.7,83.71,82.77,82.78,1021024.0,76.8737,76.8829,76.0196,76.0288,1021024.0
2021-06-17 10:00:00,82.78,82.93,82.23,82.26,1194494.0,76.0288,76.1665,75.5236,75.5512,1194494.0
2021-06-17 10:30:00,82.26,82.44,81.98,81.99,1223426.0,75.5512,75.7165,75.294,75.3032,1223426.0
2021-06-17 11:00:00,82.0,82.05,81.71,81.87,686426.0,75.3124,75.3583,75.046,75.193,686426.0
2021-06-17 11:30:00,81.87,81.89,81.38,81.45,906213.0,75.193,75.2113,74.7429,74.8072,906213.0
2021-06-17 12:00:00,81.45,81.55,81.11,81.14,1213744.0,74.8072,74.8991,74.495,74.5225,1213744.0
2021-06-17 12:30:00,81.14,81.77,81.07,81.77,1445062.0,74.5225,75.1011,74.4582,75.1011,1445062.0
2021-06-17 13:00:00,81.76,81.93,81.74,81.81,1051348.0,75.092,75.2481,75.0736,75.1379,1051348.0
2021-06-17 13:30:00,81.81,81.96,81.75,81.88,532972.0,75.1379,75.2756,75.0828,75.2022,532972.0
2021-06-17 14:00:00,81.88,82.04,81.84,82.0,520485.0,75.2022,75.3491,75.1654,75.3124,520485.0
2021-06-17 14:30:00,82.0,82.01,81.87,81.92,465627.0,75.3124,75.3216,75.193,75.2389,465627.0
2021-06-17 15:00:00,81.92,82.18,81.88,82.18,660394.0,75.2389,75.4777,75.2022,75.4777,660394.0
2021-06-17 15:30:00,82.18,82.31,82.07,82.08,2796267.0,75.4777,75.5971,75.3767,75.3859,2796267.0
2021-06-18 09:30:00,81.22,81.56,80.92,81.47,2107543.0,74.596,74.9083,74.3205,74.8256,2107543.0
2021-06-18 10:00:00,81.46,81.48,80.99,81.08,1044615.0,74.8164,74.8348,74.3847,74.4674,1044615.0
2021-06-18 10:30:00,81.08,81.31,80.95,81.15,696018.0,74.4674,74.6787,74.348,74.5317,696018.0
2021-06-18 11:00:00,81.16,81.27,80.99,81.17,595595.0,74.5409,74.6419,74.3847,74.5501,595595.0
2021-06-18 11:30:00,81.17,81.55,81.15,81.48,640362.0,74.5501,74.8991,74.5317,74.8348,640362.0
2021-06-18 12:00:00,81.48,81.52,81.31,81.37,276153.0,74.8348,74.8715,74.6787,74.7338,276153.0
2021-06-18 12:30:00,81.36,81.37,81.1,81.15,264323.0,74.7246,74.7338,74.4858,74.5317,264323.0
2021-06-18 13:00:00,81.15,81.44,81.12,81.29,332384.0,74.5317,74.798,74.5041,74.6603,332384.0
2021-06-18 13:30:00,81.29,81.38,81.18,81.24,500476.0,74.6603,74.7429,74.5593,74.6144,500476.0
2021-06-18 14:00:00,81.24,81.4,81.18,81.31,340368.0,74.6144,74.7613,74.5593,74.6787,340368.0
2021-06-18 14:30:00,81.31,81.33,81.08,81.13,369190.0,74.6787,74.697,74.4674,74.5133,369190.0
2021-06-18 15:00:00,81.13,81.26,81.06,81.12,828790.0,74.5133,74.6327,74.449,74.5041,828790.0
2021-06-18 15:30:00,81.12,81.2,80.74,80.75,2243125.0,74.5041,74.5776,74.1551,74.1643,2243125.0
2021-06-21 09:30:00,81.3,82.01,81.3,81.6,1868022.0,74.9867,75.6415,74.9867,75.2634,1868022.0
2021-06-21 10:00:00,81.61,82.14,81.56,82.09,1201639.0,75.2726,75.7615,75.2265,75.7153,1201639.0
2021-06-21 10:30:00,82.1,82.18,81.96,82.16,575776.0,75.7246,75.7983,75.5954,75.7799,575776.0
2021-06-21 11:00:00,82.17,82.17,81.81,81.98,405603.0,75.7891,75.7891,75.4571,75.6139,405603.0
2021-06-21 11:30:00,81.98,82.17,81.98,82.05,336175.0,75.6139,75.7891,75.6139,75.6784,336175.0
2021-06-21 12:00:00,82.05,82.1,81.92,81.94,152614.0,75.6784,75.7246,75.5585,75.577,152614.0
2021-06-21 12:30:00,81.95,82.01,81.89,81.93,186353.0,75.5862,75.6415,75.5309,75.5678,186353.0
2021-06-21 13:00:00,81.92,82.13,81.9,82.06,243134.0,75.5585,75.7522,75.5401,75.6877,243134.0
2021-06-21 13:30:00,82.07,82.16,81.99,82.14,188815.0,75.6969,75.7799,75.6231,75.7615,188815.0
2021-06-21 14:00:00,82.14,82.18,81.96,81.96,204840.0,75.7615,75.7983,75.5954,75.5954,204840.0
2021-06-21 14:30:00,81.96,82.04,81.91,82.02,168711.0,75.5954,75.6692,75.5493,75.6508,168711.0
2021-06-21 15:00:00,82.02,82.1,81.94,82.02,283982.0,75.6508,75.7246,75.577,75.6508,283982.0
2021-06-21 15:30:00,82.01,82.14,81.91,82.08,1110918.0,75.6415,75.7615,75.5493,75.7061,1110918.0
2021-06-22 09:30:00,82.41,82.49,81.81,82.31,900914.0,76.0105,76.0843,75.4571,75.9183,900914.0
2021-06-22 10:00:00,82.31,82.44,82.12,82.41,527457.0,75.9183,76.0382,75.743,76.0105,527457.0
2021-06-22 10:30:00,82.41,82.67,82.3,82.65,488632.0,76.0105,76.2503,75.909,76.2318,488632.0
2021-06-22 11:00:00,82.65,82.75,82.6,82.7,663804.0,76.2318,76.3241,76.1857,76.278,663804.0
2021-06-22 11:30:00,82.7,82.7,82.46,82.5,163520.0,76.278,76.278,76.0566,76.0935,163520.0
2021-06-22 12:00:00,82.51,82.58,82.4,82.48,156398.0,76.1027,76.1673,76.0013,76.075,156398.0
2021-06-22 12:30:00,82.48,82.5,82.34,82.35,123422.0,76.075,76.0935,75.9459,75.9551,123422.0
2021-06-22 13:00:00,82.35,82.45,82.31,82.42,139694.0,75.9551,76.0474,75.9183,76.0197,139694.0
2021-06-22 13:30:00,82.42,82.47,82.36,82.47,105433.0,76.0197,76.0658,75.9644,76.0658,105433.0
2021-06-22 14:00:00,82.47,82.5,82.34,82.48,275480.0,76.0658,76.0935,75.9459,76.075,275480.0
2021-06-22 14:30:00,82.47,82.57,82.45,82.47,183513.0,76.0658,76.1581,76.0474,76.0658,183513.0
2021-06-22 15:00:00,82.45,82.73,82.45,82.69,457154.0,76.0474,76.3056,76.0474,76.2687,457154.0
2021-06-22 15:30:00,82.7,82.74,82.37,82.37,710400.0,76.278,76.3149,75.9736,75.9736,710400.0
2021-06-23 09:30:00,82.63,82.84,82.35,82.56,847386.0,76.2134,76.4071,75.9551,76.1488,847386.0
2021-06-23 10:00:00,82.55,82.8,82.44,82.67,643904.0,76.1396,76.3702,76.0382,76.2503,643904.0
2021-06-23 10:30:00,82.68,82.71,82.41,82.62,292330.0,76.2595,76.2872,76.0105,76.2042,292330.0
2021-06-23 11:00:00,82.62,82.66,82.37,82.45,428321.0,76.2042,76.2411,75.9736,76.0474,428321.0
2021-06-23 11:30:00,82.46,82.47,82.38,82.46,215301.0,76.0566,76.0658,75.9828,76.0566,215301.0
2021-06-23 12:00:00,82.46,82.53,82.42,82.44,157697.0,76.0566,76.1212,76.0197,76.0382,157697.0
2021-06-23 12:30:00,82.43,82.49,82.31,82.37,187703.0,76.0289,76.0843,75.9183,75.9736,187703.0
2021-06-23 13:00:00,82.38,82.51,82.36,82.47,121967.0,75.9828,76.1027,75.9644,76.0658,121967.0
2021-06-23 13:30:00,82.47,82.51,82.44,82.5,105147.0,76.0658,76.1027,76.0382,76.0935,105147.0
2021-06-23 14:00:00,82.49,82.49,82.38,82.41,197186.0,76.0843,76.0843,75.9828,76.0105,197186.0
2021-06-23 14:30:00,82.41,82.41,82.27,82.3,155841.0,76.0105,76.0105,75.8814,75.909,155841.0
2021-06-23 15:00:00,82.31,82.34,82.2,82.26,323597.0,75.9183,75.9459,75.8168,75.8721,323597.0
2021-06-23 15:30:00,82.25,82.28,81.85,81.86,1025569.0,75.8629,75.8906,75.494,75.5032,1025569.0
2021-06-24 09:30:00,82.47,82.47,81.87,81.91,633428.0,76.0658,76.0658,75.5124,75.5493,633428.0
2021-06-24 10:00:00,81.91,82.22,81.85,82.17,348146.0,75.5493,75.8352,75.494,75.7891,348146.0
2021-06-24 10:30:00,82.18,82.19,81.99,82.11,260999.0,75.7983,75.8076,75.6231,75.7338,260999.0
2021-06-24 11:00:00,82.12,82.17,81.85,82.0,179973.0,75.743,75.7891,75.494,75.6323,179973.0
2021-06-24 11:30:00,82.0,82.08,81.95,81.96,289915.0,75.6323,75.7061,75.5862,75.5954,289915.0
2021-06-24 12:00:00,81.96,82.06,81.87,82.03,109091.0,75.5954,75.6877,75.5124,75.66,109091.0
2021-06-24 12:30:00,82.03,82.49,82.0,82.45,592283.0,75.66,76.0843,75.6323,76.0474,592283.0
2021-06-24 13:00:00,82.46,82.6,82.36,82.37,348200.0,76.0566,76.1857,75.9644,75.9736,348200.0
2021-06-24 13:30:00,82.37,82.52,82.37,82.5,307822.0,75.9736,76.1119,75.9736,76.0935,307822.0
2021-06-24 14:00:00,82.5,82.55,82.31,82.33,427136.0,76.0935,76.1396,75.9183,75.9367,427136.0
2021-06-24 14:30:00,82.33,82.35,82.22,82.23,229048.0,75.9367,75.9551,75.8352,75.8445,229048.0
2021-06-24 15:00:00,82.23,82.31,82.16,82.29,299936.0,75.8445,75.9183,75.7799,75.8998,299936.0
2021-06-24 15:30:00,82.29,82.31,82.08,82.1,590498.0,75.8998,75.9183,75.7061,75.7246,590498.0
2021-06-25 09:30:00,82.57,82.68,82.32,82.44,656783.0,76.1581,76.2595,75.9275,76.0382,656783.0
2021-06-25 10:00:00,82.44,82.9,82.4,82.58,679429.0,76.0382,76.4624,76.0013,76.1673,679429.0
2021-06-25 10:30:00,82.59,82.61,82.38,82.45,379670.0,76.1765,76.195,75.9828,76.0474,379670.0
2021-06-25 11:00:00,82.46,82.53,82.42,82.49,229115.0,76.0566,76.1212,76.0197,76.0843,229115.0
2021-06-25 11:30:00,82.5,82.52,82.4,82.48,196599.0,76.0935,76.1119,76.0013,76.075,196599.0
2021-06-25 12:00:00,82.48,82.64,82.47,82.54,173714.0,76.075,76.2226,76.0658,76.1304,173714.0
2021-06-25 12:30:00,82.55,82.65,82.41,82.46,206825.0,76.1396,76.2318,76.0105,76.0566,206825.0
2021-06-25 13:00:00,82.45,82.46,82.36,82.4,208248.0,76.0474,76.0566,75.9644,76.0013,208248.0
2021-06-25 13:30:00,82.4,82.59,82.36,82.56,247546.0,76.0013,76.1765,75.9644,76.1488,247546.0
2021-06-25 14:00:00,82.56,82.56,82.32,82.34,217798.0,76.1488,76.1488,75.9275,75.9459,217798.0
2021-06-25 14:30:00,82.35,82.4,82.3,82.36,243338.0,75.9551,76.0013,75.909,75.9644,243338.0
2021-06-25 15:00:00,82.36,82.45,82.29,82.31,292533.0,75.9644,76.0474,75.8998,75.9183,292533.0
2021-06-25 15:30:00,82.31,82.4,82.06,82.14,2434608.0,75.9183,76.0013,75.6877,75.7615,2434608.0
2021-06-28 09:30:00,82.37,82.46,81.48,81.85,1038635.0,75.9736,76.0566,75.1527,75.494,1038635.0
2021-06-28 10:00:00,81.85,82.11,81.77,82.07,531196.0,75.494,75.7338,75.4202,75.6969,531196.0
2021-06-28 10:30:00,82.06,82.06,81.83,81.93,423673.0,75.6877,75.6877,75.4755,75.5678,423673.0
2021-06-28 11:00:00,81.94,82.1,81.71,81.76,421527.0,75.577,75.7246,75.3648,75.411,421527.0
2021-06-28 11:30:00,81.75,82.05,81.73,82.05,285220.0,75.4017,75.6784,75.3833,75.6784,285220.0
2021-06-28 12:00:00,82.04,82.14,81.96,82.0,196661.0,75.6692,75.7615,75.5954,75.6323,196661.0
2021-06-28 12:30:00,81.99,82.11,81.95,82.04,154332.0,75.6231,75.7338,75.5862,75.6692,154332.0
2021-06-28 13:00:00,82.04,82.05,81.88,81.9,156597.0,75.6692,75.6784,75.5216,75.5401,156597.0
2021-06-28 13:30:00,81.89,82.02,81.86,82.01,140781.0,75.5309,75.6508,75.5032,75.6415,140781.0
2021-06-28 14:00:00,82.0,82.11,81.98,82.09,147254.0,75.6323,75.7338,75.6139,75.7153,147254.0
2021-06-28 14:30:00,82.1,82.11,81.95,81.95,178808.0,75.7246,75.7338,75.5862,75.5862,178808.0
2021-06-28 15:00:00,81.95,82.05,81.87,82.02,293877.0,75.5862,75.6784,75.5124,75.6508,293877.0
2021-06-28 15:30:00,82.02,82.18,82.01,82.13,564205.0,75.6508,75.7983,75.6415,75.7522,564205.0
2021-06-29 09:30:00,82.49,82.93,82.38,82.54,878902.0,76.0843,76.4901,75.9828,76.1304,878902.0
2021-06-29 10:00:00,82.55,82.58,82.29,82.38,392276.0,76.1396,76.1673,75.8998,75.9828,392276.0
2021-06-29 10:30:00,82.39,82.48,82.18,82.27,312694.0,75.992,76.075,75.7983,75.8814,312694.0
2021-06-29 11:00:00,82.28,82.4,82.21,82.31,222831.0,75.8906,76.0013,75.826,75.9183,222831.0
2021-06-29 11:30:00,82.3,82.32,82.17,82.2,239937.0,75.909,75.9275,75.7891,75.8168,239937.0
2021-06-29 12:00:00,82.19,82.23,82.07,82.1,178898.0,75.8076,75.8445,75.6969,75.7246,178898.0
2021-06-29 12:30:00,82.09,82.14,82.04,82.06,155571.0,75.7153,75.7615,75.6692,75.6877,155571.0
2021-06-29 13:00:00,82.07,82.11,81.98,82.01,142910.0,75.6969,75.7338,75.6139,75.6415,142910.0
2021-06-29 13:30:00,82.01,82.14,81.98,82.12,156996.0,75.6415,75.7615,75.6139,75.743,156996.0
2021-06-29 14:00:00,82.12,82.19,82.05,82.08,147867.0,75.743,75.8076,75.6784,75.7061,147867.0
2021-06-29 14:30:00,82.08,82.11,81.89,82.02,228947.0,75.7061,75.7338,75.5309,75.6508,228947.0
2021-06-29 15:00:00,82.01,82.08,81.96,82.05,284180.0,75.6415,75.7061,75.5954,75.6784,284180.0
2021-06-29 15:30:00,82.04,82.11,81.98,82.09,950198.0,75.6692,75.7338,75.6139,75.7153,950198.0
2021-06-30 09:30:00,81.86,82.21,81.85,82.09,700636.0,75.5032,75.826,75.494,75.7153,700636.0
2021-06-30 10:00:00,82.09,82.14,81.91,81.98,898511.0,75.7153,75.7615,75.5493,75.6139,898511.0
2021-06-30 10:30:00,81.98,82.19,81.91,81.95,343727.0,75.6139,75.8076,75.5493,75.5862,343727.0
2021-06-30 11:00:00,81.95,82.06,81.85,82.01,226622.0,75.5862,75.6877,75.494,75.6415,226622.0
2021-06-30 11:30:00,82.01,82.02,81.9,81.95,217238.0,75.6415,75.6508,75.5401,75.5862,217238.0
2021-06-30 12:00:00,81.94,82.2,81.94,82.19,193997.0,75.577,75.8168,75.577,75.8076,193997.0
2021-06-30 12:30:00,82.19,82.26,82.14,82.15,129592.0,75.8076,75.8721,75.7615,75.7707,129592.0
2021-06-30 13:00:00,82.16,82.19,82.03,82.07,160086.0,75.7799,75.8076,75.66,75.6969,160086.0
2021-06-30 13:30:00,82.08,82.09,82.01,82.06,155517.0,75.7061,75.7153,75.6415,75.6877,155517.0
2021-06-30 14:00:00,82.06,82.12,82.03,82.11,176032.0,75.6877,75.743,75.66,75.7338,176032.0
2021-06-30 14:30:00,82.11,82.16,82.03,82.14,171658.0,75.7338,75.7799,75.66,75.7615,171658.0
2021-06-30 15:00:00,82.14,82.26,82.12,82.25,238929.0,75.7615,75.8721,75.743,75.8629,238929.0
2021-06-30 15:30:00,82.25,82.43,82.2,82.31,862997.0,75.8629,76.0289,75.8168,75.9183,862997.0
2021-07-01 09:30:00,83.0,83.08,82.34,82.5,1119903.0,76.5547,76.6285,75.9459,76.0935,1119903.0
2021-07-01 10:00:00,82.5,82.83,82.4,82.64,561086.0,76.0935,76.3979,76.0013,76.2226,561086.0
2021-07-01 10:30:00,82.65,82.85,82.62,82.76,677584.0,76.2318,76.4163,76.2042,76.3333,677584.0
2021-07-01 11:00:00,82.76,82.9,82.72,82.9,435513.0,76.3333,76.4624,76.2964,76.4624,435513.0
2021-07-01 11:30:00,82.9,82.93,82.7,82.72,435759.0,76.4624,76.4901,76.278,76.2964,435759.0
2021-07-01 12:00:00,82.72,82.77,82.69,82.76,252555.0,76.2964,76.3425,76.2687,76.3333,252555.0
2021-07-01 12:30:00,82.76,82.9,82.73,82.88,289014.0,76.3333,76.4624,76.3056,76.444,289014.0
2021-07-01 13:00:00,82.88,82.94,82.85,82.89,213532.0,76.444,76.4993,76.4163,76.4532,213532.0
2021-07-01 13:30:00,82.89,82.93,82.8,82.84,298576.0,76.4532,76.4901,76.3702,76.4071,298576.0
2021-07-01 14:00:00,82.85,82.87,82.77,82.86,251631.0,76.4163,76.4348,76.3425,76.4255,251631.0
2021-07-01 14:30:00,82.87,82.91,82.78,82.9,515806.0,76.4348,76.4717,76.3518,76.4624,515806.0
2021-07-01 15:00:00,82.9,82.93,82.82,82.84,329383.0,76.4624,76.4901,76.3886,76.4071,329383.0
2021-07-01 15:30:00,82.85,82.85,82.71,82.78,956981.0,76.4163,76.4163,76.2872,76.3518,956981.0
2021-07-02 09:30:00,82.87,82.95,82.36,82.41,2087286.0,76.4348,76.5086,75.9644,76.0105,2087286.0
2021-07-02 10:00:00,82.41,82.63,82.32,82.62,381736.0,76.0105,76.2134,75.9275,76.2042,381736.0
2021-07-02 10:30:00,82.63,82.81,82.58,82.81,312565.0,76.2134,76.3794,76.1673,76.3794,312565.0
2021-07-02 11:00:00,82.8,82.82,82.71,82.81,240231.0,76.3702,76.3886,76.2872,76.3794,240231.0
2021-07-02 11:30:00,82.81,82.81,82.58,82.63,253767.0,76.3794,76.3794,76.1673,76.2134,253767.0
2021-07-02 12:00:00,82.64,82.68,82.54,82.6,350342.0,76.2226,76.2595,76.1304,76.1857,350342.0
2021-07-02 12:30:00,82.58,82.86,82.55,82.83,183796.0,76.1673,76.4255,76.1396,76.3979,183796.0
2021-07-02 13:00:00,82.83,82.88,82.78,82.82,195445.0,76.3979,76.444,76.3518,76.3886,195445.0
2021-07-02 13:30:00,82.82,82.93,82.79,82.91,569469.0,76.3886,76.4901,76.361,76.4717,569469.0
2021-07-02 14:00:00,82.91,82.95,82.81,82.86,216731.0,76.4717,76.5086,76.3794,76.4255,216731.0
2021-07-02 14:30:00,82.85,82.88,82.77,82.79,114447.0,76.4163,76.444,76.3425,76.361,114447.0
2021-07-02 15:00:00,82.79,82.91,82.78,82.88,285327.0,76.361,76.4717,76.3518,76.444,285327.0
2021-07-02 15:30:00,82.88,82.98,82.81,82.87,610274.0,76.444,76.5362,76.3794,76.4348,610274.0
2021-07-06 09:30:00,82.8,82.87,82.07,82.09,799949.0,76.3702,76.4348,75.6969,75.7153,799949.0
2021-07-06 10:00:00,82.09,82.11,81.35,81.37,717508.0,75.7153,75.7338,75.0328,75.0512,717508.0
2021-07-06 10:30:00,81.37,81.43,81.19,81.22,723165.0,75.0512,75.1066,74.8852,74.9129,723165.0
2021-07-06 11:00:00,81.22,81.36,81.08,81.36,535982.0,74.9129,75.042,74.7838,75.042,535982.0
2021-07-06 11:30:00,81.35,81.56,81.31,81.38,422990.0,75.0328,75.2265,74.9959,75.0605,422990.0
2021-07-06 12:00:00,81.38,81.64,81.33,81.62,300400.0,75.0605,75.3003,75.0144,75.2818,300400.0
2021-07-06 12:30:00,81.61,81.61,81.38,81.58,254438.0,75.2726,75.2726,75.0605,75.2449,254438.0
2021-07-06 13:00:00,81.58,81.58,81.48,81.55,163600.0,75.2449,75.2449,75.1527,75.2173,163600.0
2021-07-06 13:30:00,81.54,81.68,81.51,81.67,178675.0,75.208,75.3372,75.1804,75.3279,178675.0
2021-07-06 14:00:00,81.68,81.73,81.61,81.72,189713.0,75.3372,75.3833,75.2726,75.3741,189713.0
2021-07-06 14:30:00,81.72,81.76,81.6,81.61,225710.0,75.3741,75.411,75.2634,75.2726,225710.0
2021-07-06 15:00:00,81.61,81.7,81.54,81.6,339585.0,75.2726,75.3556,75.208,75.2634,339585.0
2021-07-06 15:30:00,81.61,81.79,81.51,81.65,765294.0,75.2726,75.4386,75.1804,75.3095,765294.0
2021-07-07 09:30:00,81.63,82.28,81.59,82.06,923769.0,75.2911,75.8906,75.2542,75.6877,923769.0
2021-07-07 10:00:00,82.06,82.06,81.52,81.57,795311.0,75.6877,75.6877,75.1896,75.2357,795311.0
2021-07-07 10:30:00,81.55,81.8,81.47,81.72,648076.0,75.2173,75.4479,75.1435,75.3741,648076.0
2021-07-07 11:00:00,81.7,82.29,81.7,82.27,451013.0,75.3556,75.8998,75.3556,75.8814,451013.0
2021-07-07 11:30:00,82.28,82.44,82.09,82.21,440116.0,75.8906,76.0382,75.7153,75.826,440116.0
2021-07-07 12:00:00,82.22,82.4,82.21,82.35,260056.0,75.8352,76.0013,75.826,75.9551,260056.0
2021-07-07 12:30:00,82.36,82.47,82.23,82.35,295714.0,75.9644,76.0658,75.8445,75.9551,295714.0
2021-07-07 13:00:00,82.35,82.45,82.26,82.31,155867.0,75.9551,76.0474,75.8721,75.9183,155867.0
2021-07-07 13:30:00,82.31,82.46,82.27,82.34,128251.0,75.9183,76.0566,75.8814,75.9459,128251.0
2021-07-07 14:00:00,82.36,82.55,82.31,82.34,290690.0,75.9644,76.1396,75.9183,75.9459,290690.0
2021-07-07 14:30:00,82.33,82.41,82.21,82.4,235845.0,75.9367,76.0105,75.826,76.0013,235845.0
2021-07-07 15:00:00,82.4,82.55,82.37,82.53,484877.0,76.0013,76.1396,75.9736,76.1212,484877.0
2021-07-07 15:30:00,82.52,82.57,82.41,82.51,611269.0,76.1119,76.1581,76.0105,76.1027,611269.0
2021-07-08 09:30:00,81.15,81.38,80.8,81.16,1246189.0,74.8483,75.0605,74.5255,74.8576,1246189.0
2021-07-08 10:00:00,81.16,81.16,80.67,80.99,817953.0,74.8576,74.8576,74.4056,74.7008,817953.0
2021-07-08 10:30:00,80.99,81.12,80.83,80.89,728766.0,74.7008,74.8207,74.5532,74.6085,728766.0
2021-07-08 11:00:00,80.9,81.3,80.89,81.25,645311.0,74.6177,74.9867,74.6085,74.9406,645311.0
2021-07-08 11:30:00,81.26,81.65,81.24,81.64,343372.0,74.9498,75.3095,74.9313,75.3003,343372.0
2021-07-08 12:00:00,81.63,81.73,81.6,81.66,525646.0,75.2911,75.3833,75.2634,75.3187,525646.0
2021-07-08 12:30:00,81.65,81.82,81.64,81.8,256537.0,75.3095,75.4663,75.3003,75.4479,256537.0
2021-07-08 13:00:00,81.78,81.79,81.45,81.58,496107.0,75.4294,75.4386,75.125,75.2449,496107.0
2021-07-08 13:30:00,81.57,81.57,81.32,81.36,215595.0,75.2357,75.2357,75.0051,75.042,215595.0
2021-07-08 14:00:00,81.36,81.37,81.1,81.12,236383.0,75.042,75.0512,74.8022,74.8207,236383.0
2021-07-08 14:30:00,81.12,81.19,81.06,81.16,475098.0,74.8207,74.8852,74.7653,74.8576,475098.0
2021-07-08 15:00:00,81.17,81.31,81.09,81.27,287980.0,74.8668,74.9959,74.793,74.959,287980.0
2021-07-08 15:30:00,81.28,81.4,81.05,81.39,1061614.0,74.9682,75.0789,74.7561,75.0697,1061614.0
2021-07-09 09:30:00,82.48,82.9,82.26,82.82,1081252.0,76.075,76.4624,75.8721,76.3886,1081252.0
2021-07-09 10:00:00,82.83,83.17,82.83,83.15,1283438.0,76.3979,76.7115,76.3979,76.693,1283438.0
2021-07-09 10:30:00,83.15,83.2,82.63,82.66,706233.0,76.693,76.7391,76.2134,76.2411,706233.0
2021-07-09 11:00:00,82.66,82.93,82.62,82.88,354343.0,76.2411,76.4901,76.2042,76.444,354343.0
2021-07-09 11:30:00,82.88,83.05,82.85,82.86,275019.0,76.444,76.6008,76.4163,76.4255,275019.0
2021-07-09 12:00:00,82.87,82.93,82.67,82.67,330919.0,76.4348,76.4901,76.2503,76.2503,330919.0
2021-07-09 12:30:00,82.68,82.89,82.65,82.83,235817.0,76.2595,76.4532,76.2318,76.3979,235817.0
2021-07-09 13:00:00,82.83,82.91,82.82,82.85,144391.0,76.3979,76.4717,76.3886,76.4163,144391.0
2021-07-09 13:30:00,82.85,82.9,82.79,82.84,156071.0,76.4163,76.4624,76.361,76.4071,156071.0
2021-07-09 14:00:00,82.85,83.02,82.83,82.99,328313.0,76.4163,76.5731,76.3979,76.5454,328313.0
2021-07-09 14:30:00,82.98,83.05,82.91,83.03,277086.0,76.5362,76.6008,76.4717,76.5823,277086.0
2021-07-09 15:00:00,83.03,83.08,82.98,83.04,390419.0,76.5823,76.6285,76.5362,76.5916,390419.0
2021-07-09 15:30:00,83.03,83.06,82.93,83.0,1362834.0,76.5823,76.61,76.4901,76.5547,1362834.0
2021-07-12 09:30:00,82.45,82.96,82.17,82.95,1545126.0,76.0474,76.5178,75.7891,76.5086,1545126.0
2021-07-12 10:00:00,82.97,83.35,82.96,83.34,1122760.0,76.527,76.8775,76.5178,76.8683,1122760.0
2021-07-12 10:30:00,83.35,83.49,83.07,83.24,724295.0,76.8775,77.0066,76.6192,76.776,724295.0
2021-07-12 11:00:00,83.23,83.26,83.07,83.24,632680.0,76.7668,76.7945,76.6192,76.776,632680.0
2021-07-12 11:30:00,83.25,83.46,83.14,83.46,453704.0,76.7853,76.9789,76.6838,76.9789,453704.0
2021-07-12 12:00:00,83.46,83.5,83.09,83.11,438673.0,76.9789,77.0158,76.6377,76.6561,438673.0
2021-07-12 12:30:00,83.12,83.23,83.08,83.13,2077868.0,76.6653,76.7668,76.6285,76.6746,2077868.0
2021-07-12 13:00:00,83.13,83.28,83.13,83.27,341560.0,76.6746,76.8129,76.6746,76.8037,341560.0
2021-07-12 13:30:00,83.26,83.32,83.25,83.28,303435.0,76.7945,76.8498,76.7853,76.8129,303435.0
2021-07-12 14:00:00,83.28,83.4,83.25,83.39,325728.0,76.8129,76.9236,76.7853,76.9144,325728.0
2021-07-12 14:30:00,83.39,83.46,83.34,83.41,324396.0,76.9144,76.9789,76.8683,76.9328,324396.0
2021-07-12 15:00:00,83.4,83.42,83.31,83.39,342699.0,76.9236,76.9421,76.8406,76.9144,342699.0
2021-07-12 15:30:00,83.39,83.4,83.19,83.24,948645.0,76.9144,76.9236,76.7299,76.776,948645.0
2021-07-13 09:30:00,83.1,83.29,82.73,82.74,1074511.0,76.6469,76.8221,76.3056,76.3149,1074511.0
2021-07-13 10:00:00,82.73,82.77,82.48,82.51,3696638.0,76.3056,76.3425,76.075,76.1027,3696638.0
2021-07-13 10:30:00,82.52,82.61,82.37,82.44,717087.0,76.1119,76.195,75.9736,76.0382,717087.0
2021-07-13 11:00:00,82.44,82.51,82.34,82.45,576645.0,76.0382,76.1027,75.9459,76.0474,576645.0
2021-07-13 11:30:00,82.45,82.66,82.37,82.65,724971.0,76.0474,76.2411,75.9736,76.2318,724971.0
2021-07-13 12:00:00,82.66,82.73,82.55,82.57,334227.0,76.2411,76.3056,76.1396,76.1581,334227.0
2021-07-13 12:30:00,82.56,82.61,82.46,82.51,313698.0,76.1488,76.195,76.0566,76.1027,313698.0
2021-07-13 13:00:00,82.51,82.57,82.4,82.52,500721.0,76.1027,76.1581,76.0013,76.1119,500721.0
2021-07-13 13:30:00,82.52,82.63,82.46,82.46,535328.0,76.1119,76.2134,76.0566,76.0566,535328.0
2021-07-13 14:00:00,82.45,82.48,82.35,82.43,551676.0,76.0474,76.075,75.9551,76.0289,551676.0
2021-07-13 14:30:00,82.42,82.42,82.28,82.38,325397.0,76.0197,76.0197,75.8906,75.9828,325397.0
2021-07-13 15:00:00,82.37,82.44,82.23,82.33,476104.0,75.9736,76.0382,75.8445,75.9367,476104.0
2021-07-13 15:30:00,82.33,82.48,82.29,82.46,1235728.0,75.9367,76.075,75.8998,76.0566,1235728.0
2021-07-14 09:30:00,82.63,83.25,82.59,82.8,1070488.0,76.2134,76.7853,76.1765,76.3702,1070488.0
2021-07-14 10:00:00,82.81,82.84,82.4,82.42,615308.0,76.3794,76.4071,76.0013,76.0197,615308.0
2021-07-14 10:30:00,82.42,82.47,82.26,82.3,565253.0,76.0197,76.0658,75.8721,75.909,565253.0
2021-07-14 11:00:00,82.3,82.38,82.1,82.23,457682.0,75.909,75.9828,75.7246,75.8445,457682.0
2021-07-14 11:30:00,82.23,82.34,82.08,82.17,521257.0,75.8445,75.9459,75.7061,75.7891,521257.0
2021-07-14 12:00:00,82.16,82.43,82.16,82.42,290974.0,75.7799,76.0289,75.7799,76.0197,290974.0
2021-07-14 12:30:00,82.43,82.49,82.37,82.42,321359.0,76.0289,76.0843,75.9736,76.0197,321359.0
2021-07-14 13:00:00,82.42,82.45,82.31,82.38,196703.0,76.0197,76.0474,75.9183,75.9828,196703.0
2021-07-14 13:30:00,82.38,82.51,82.37,82.5,186619.0,75.9828,76.1027,75.9736,76.0935,186619.0
2021-07-14 14:00:00,82.5,82.55,82.47,82.49,216510.0,76.0935,76.1396,76.0658,76.0843,216510.0
2021-07-14 14:30:00,82.5,82.52,82.32,82.34,155178.0,76.0935,76.1119,75.9275,75.9459,155178.0
2021-07-14 15:00:00,82.34,82.44,82.3,82.31,281648.0,75.9459,76.0382,75.909,75.9183,281648.0
2021-07-14 15:30:00,82.31,82.36,82.22,82.32,962137.0,75.9183,75.9644,75.8352,75.9275,962137.0
2021-07-15 09:30:00,81.93,82.56,81.85,82.26,950176.0,75.5678,76.1488,75.494,75.8721,950176.0
2021-07-15 10:00:00,82.25,82.64,82.24,82.59,659395.0,75.8629,76.2226,75.8537,76.1765,659395.0
2021-07-15 10:30:00,82.59,82.88,82.56,82.86,784435.0,76.1765,76.444,76.1488,76.4255,784435.0
2021-07-15 11:00:00,82.86,82.87,82.46,82.52,279993.0,76.4255,76.4348,76.0566,76.1119,279993.0
2021-07-15 11:30:00,82.53,82.73,82.5,82.58,227102.0,76.1212,76.3056,76.0935,76.1673,227102.0
2021-07-15 12:00:00,82.59,82.64,82.34,82.4,383470.0,76.1765,76.2226,75.9459,76.0013,383470.0
2021-07-15 12:30:00,82.39,82.45,82.32,82.38,230962.0,75.992,76.0474,75.9275,75.9828,230962.0
2021-07-15 13:00:00,82.36,82.43,82.2,82.2,233988.0,75.9644,76.0289,75.8168,75.8168,233988.0
2021-07-15 13:30:00,82.19,82.21,81.99,82.01,341460.0,75.8076,75.826,75.6231,75.6415,341460.0
2021-07-15 14:00:00,81.99,82.28,81.95,82.26,269623.0,75.6231,75.8906,75.5862,75.8721,269623.0
2021-07-15 14:30:00,82.25,82.27,82.15,82.26,268079.0,75.8629,75.8814,75.7707,75.8721,268079.0
2021-07-15 15:00:00,82.26,82.35,82.23,82.34,371344.0,75.8721,75.9551,75.8445,75.9459,371344.0
2021-07-15 15:30:00,82.34,82.4,82.23,82.33,901152.0,75.9459,76.0013,75.8445,75.9367,901152.0
2021-07-16 09:30:00,82.45,82.54,81.81,81.95,1340113.0,76.0474,76.1304,75.4571,75.5862,1340113.0
2021-07-16 10:00:00,81.96,82.0,81.22,81.23,1558725.0,75.5954,75.6323,74.9129,74.9221,1558725.0
2021-07-16 10:30:00,81.23,81.64,81.19,81.63,818864.0,74.9221,75.3003,74.8852,75.2911,818864.0
2021-07-16 11:00:00,81.62,81.72,81.55,81.61,327918.0,75.2818,75.3741,75.2173,75.2726,327918.0
2021-07-16 11:30:00,81.61,81.85,81.58,81.75,381247.0,75.2726,75.494,75.2449,75.4017,381247.0
2021-07-16 12:00:00,81.75,81.76,81.51,81.56,298825.0,75.4017,75.411,75.1804,75.2265,298825.0
2021-07-16 12:30:00,81.56,81.57,81.46,81.5,214941.0,75.2265,75.2357,75.1343,75.1712,214941.0
2021-07-16 13:00:00,81.49,81.53,81.41,81.42,161770.0,75.1619,75.1988,75.0881,75.0974,161770.0
2021-07-16 13:30:00,81.42,81.44,81.26,81.34,285543.0,75.0974,75.1158,74.9498,75.0236,285543.0
2021-07-16 14:00:00,81.33,81.34,81.08,81.08,375029.0,75.0144,75.0236,74.7838,74.7838,375029.0
2021-07-16 14:30:00,81.07,81.16,81.01,81.11,308165.0,74.7745,74.8576,74.7192,74.8114,308165.0
2021-07-16 15:00:00,81.1,81.12,80.98,81.05,411818.0,74.8022,74.8207,74.6915,74.7561,411818.0
2021-07-16 15:30:00,81.05,81.12,80.94,81.08,1760491.0,74.7561,74.8207,74.6546,74.7838,1760491.0
2021-07-19 09:30:00,79.65,79.73,79.2,79.44,1903059.0,73.4648,73.5386,73.0498,73.2711,1903059.0
2021-07-19 10:00:00,79.43,79.46,78.78,79.27,1141393.0,73.2619,73.2896,72.6624,73.1143,1141393.0
2021-07-19 10:30:00,79.27,79.58,79.16,79.19,930690.0,73.1143,73.4002,73.0129,73.0405,930690.0
2021-07-19 11:00:00,79.2,79.49,79.04,79.2,554539.0,73.0498,73.3172,72.9022,73.0498,554539.0
2021-07-19 11:30:00,79.21,79.59,79.14,79.53,519838.0,73.059,73.4095,72.9944,73.3541,519838.0
2021-07-19 12:00:00,79.51,79.51,79.04,79.05,608363.0,73.3357,73.3357,72.9022,72.9114,608363.0
2021-07-19 12:30:00,79.04,79.19,78.87,79.17,658544.0,72.9022,73.0405,72.7454,73.0221,658544.0
2021-07-19 13:00:00,79.17,79.32,79.02,79.1,508121.0,73.0221,73.1604,72.8837,72.9575,508121.0
2021-07-19 13:30:00,79.1,79.1,78.77,78.87,738804.0,72.9575,72.9575,72.6531,72.7454,738804.0
2021-07-19 14:00:00,78.87,79.11,78.78,78.91,490886.0,72.7454,72.9667,72.6624,72.7823,490886.0
2021-07-19 14:30:00,78.92,78.93,78.68,78.79,520768.0,72.7915,72.8007,72.5701,72.6716,520768.0
2021-07-19 15:00:00,78.79,78.97,78.7,78.88,559740.0,72.6716,72.8376,72.5886,72.7546,559740.0
2021-07-19 15:30:00,78.88,79.33,78.86,79.31,1589574.0,72.7546,73.1697,72.7362,73.1512,1589574.0
2021-07-20 09:30:00,79.14,80.0,78.89,79.94,1152936.0,72.9944,73.7876,72.7638,73.7323,1152936.0
2021-07-20 10:00:00,79.94,80.58,79.93,80.53,850454.0,73.7323,74.3226,73.7231,74.2765,850454.0
2021-07-20 10:30:00,80.54,80.55,80.31,80.46,678201.0,74.2857,74.2949,74.0736,74.2119,678201.0
2021-07-20 11:00:00,80.46,80.59,80.28,80.29,567862.0,74.2119,74.3318,74.0459,74.0551,567862.0
2021-07-20 11:30:00,80.28,80.63,80.26,80.63,377118.0,74.0459,74.3687,74.0274,74.3687,377118.0
2021-07-20 12:00:00,80.63,80.81,80.42,80.7,244286.0,74.3687,74.5347,74.175,74.4333,244286.0
2021-07-20 12:30:00,80.72,80.83,80.67,80.73,297789.0,74.4517,74.5532,74.4056,74.4609,297789.0
2021-07-20 13:00:00,80.74,80.74,80.35,80.38,358038.0,74.4702,74.4702,74.1105,74.1381,358038.0
2021-07-20 13:30:00,80.38,80.45,80.24,80.28,250709.0,74.1381,74.2027,74.009,74.0459,250709.0
2021-07-20 14:00:00,80.29,80.47,80.04,80.06,715336.0,74.0551,74.2211,73.8245,73.843,715336.0
2021-07-20 14:30:00,80.07,80.23,80.0,80.02,733134.0,73.8522,73.9998,73.7876,73.8061,733134.0
2021-07-20 15:00:00,80.02,80.31,79.99,80.2,873460.0,73.8061,74.0736,73.7784,73.9721,873460.0
2021-07-20 15:30:00,80.2,80.38,80.18,80.27,1024117.0,73.9721,74.1381,73.9537,74.0367,1024117.0
2021-07-21 09:30:00,80.81,81.34,80.8,81.3,876130.0,74.5347,75.0236,74.5255,74.9867,876130.0
2021-07-21 10:00:00,81.29,81.39,80.78,80.79,715781.0,74.9775,75.0697,74.5071,74.5163,715781.0
2021-07-21 10:30:00,80.78,81.1,80.7,81.06,556040.0,74.5071,74.8022,74.4333,74.7653,556040.0
2021-07-21 11:00:00,81.06,81.18,80.96,81.01,541269.0,74.7653,74.876,74.6731,74.7192,541269.0
2021-07-21 11:30:00,81.02,81.27,80.96,81.19,312402.0,74.7284,74.959,74.6731,74.8852,312402.0
2021-07-21 12:00:00,81.2,81.2,81.0,81.01,309089.0,74.8944,74.8944,74.71,74.7192,309089.0
2021-07-21 12:30:00,81.01,81.08,80.96,81.01,390530.0,74.7192,74.7838,74.6731,74.7192,390530.0
2021-07-21 13:00:00,81.01,81.15,81.01,81.13,333376.0,74.7192,74.8483,74.7192,74.8299,333376.0
2021-07-21 13:30:00,81.13,81.19,81.06,81.06,149882.0,74.8299,74.8852,74.7653,74.7653,149882.0
2021-07-21 14:00:00,81.07,81.18,81.07,81.16,184719.0,74.7745,74.876,74.7745,74.8576,184719.0
2021-07-21 14:30:00,81.16,81.25,81.15,81.24,248803.0,74.8576,74.9406,74.8483,74.9313,248803.0
2021-07-21 15:00:00,81.25,81.25,81.07,81.12,264464.0,74.9406,74.9406,74.7745,74.8207,264464.0
2021-07-21 15:30:00,81.13,81.24,81.05,81.1,1100896.0,74.8299,74.9313,74.7561,74.8022,1100896.0
2021-07-22 09:30:00,81.32,81.34,80.49,80.83,935612.0,75.0051,75.0236,74.2396,74.5532,935612.0
2021-07-22 10:00:00,80.83,81.01,80.69,80.83,487492.0,74.5532,74.7192,74.4241,74.5532,487492.0
2021-07-22 10:30:00,80.83,80.98,80.72,80.79,290696.0,74.5532,74.6915,74.4517,74.5163,290696.0
2021-07-22 11:00:00,80.78,80.87,80.62,80.74,419064.0,74.5071,74.5901,74.3595,74.4702,419064.0
2021-07-22 11:30:00,80.74,80.94,80.72,80.92,209604.0,74.4702,74.6546,74.4517,74.6362,209604.0
2021-07-22 12:00:00,80.92,81.02,80.9,81.02,128354.0,74.6362,74.7284,74.6177,74.7284,128354.0
2021-07-22 12:30:00,81.01,81.15,80.96,81.15,152844.0,74.7192,74.8483,74.6731,74.8483,152844.0
2021-07-22 13:00:00,81.15,81.27,81.1,81.14,150705.0,74.8483,74.959,74.8022,74.8391,150705.0
2021-07-22 13:30:00,81.14,81.23,81.11,81.23,152930.0,74.8391,74.9221,74.8114,74.9221,152930.0
2021-07-22 14:00:00,81.23,81.35,81.21,81.33,186975.0,74.9221,75.0328,74.9037,75.0144,186975.0
2021-07-22 14:30:00,81.33,81.39,81.29,81.38,224706.0,75.0144,75.0697,74.9775,75.0605,224706.0
2021-07-22 15:00:00,81.38,81.4,81.19,81.22,214047.0,75.0605,75.0789,74.8852,74.9129,214047.0
2021-07-22 15:30:00,81.22,81.26,81.11,81.17,808302.0,74.9129,74.9498,74.8114,74.8668,808302.0
2021-07-23 09:30:00,81.56,81.58,80.94,81.0,781303.0,75.2265,75.2449,74.6546,74.71,781303.0
2021-07-23 10:00:00,81.01,81.23,80.84,80.96,557099.0,74.7192,74.9221,74.5624,74.6731,557099.0
2021-07-23 10:30:00,80.97,81.27,80.88,81.23,405006.0,74.6823,74.959,74.5993,74.9221,405006.0
2021-07-23 11:00:00,81.24,81.35,81.21,81.34,335107.0,74.9313,75.0328,74.9037,75.0236,335107.0
2021-07-23 11:30:00,81.34,81.47,81.26,81.26,212845.0,75.0236,75.1435,74.9498,74.9498,212845.0
2021-07-23 12:00:00,81.28,81.46,81.28,81.43,140179.0,74.9682,75.1343,74.9682,75.1066,140179.0
2021-07-23 12:30:00,81.43,81.46,81.37,81.45,110334.0,75.1066,75.1343,75.0512,75.125,110334.0
2021-07-23 13:00:00,81.45,81.59,81.44,81.55,278643.0,75.125,75.2542,75.1158,75.2173,278643.0
2021-07-23 13:30:00,81.56,81.69,81.52,81.61,466574.0,75.2265,75.3464,75.1896,75.2726,466574.0
2021-07-23 14:00:00,81.6,81.65,81.46,81.51,286668.0,75.2634,75.3095,75.1343,75.1804,286668.0
2021-07-23 14:30:00,81.51,81.56,81.49,81.52,200355.0,75.1804,75.2265,75.1619,75.1896,200355.0
2021-07-23 15:00:00,81.53,81.55,81.36,81.55,299651.0,75.1988,75.2173,75.042,75.2173,299651.0
2021-07-23 15:30:00,81.55,81.81,81.54,81.69,810401.0,75.2173,75.4571,75.208,75.3464,810401.0
2021-07-26 09:30:00,81.99,82.32,81.75,82.19,859973.0,75.6231,75.9275,75.4017,75.8076,859973.0
2021-07-26 10:00:00,82.17,82.18,81.84,82.06,636568.0,75.7891,75.7983,75.4847,75.6877,636568.0
2021-07-26 10:30:00,82.06,82.14,81.83,82.04,461911.0,75.6877,75.7615,75.4755,75.6692,461911.0
2021-07-26 11:00:00,82.04,82.24,81.97,82.22,264396.0,75.6692,75.8537,75.6047,75.8352,264396.0
2021-07-26 11:30:00,82.22,82.36,82.19,82.32,240293.0,75.8352,75.9644,75.8076,75.9275,240293.0
2021-07-26 12:00:00,82.32,82.38,82.24,82.37,326746.0,75.9275,75.9828,75.8537,75.9736,326746.0
2021-07-26 12:30:00,82.37,82.5,82.33,82.38,431041.0,75.9736,76.0935,75.9367,75.9828,431041.0
2021-07-26 13:00:00,82.37,82.41,82.29,82.32,652996.0,75.9736,76.0105,75.8998,75.9275,652996.0
2021-07-26 13:30:00,82.33,82.36,82.24,82.36,168184.0,75.9367,75.9644,75.8537,75.9644,168184.0
2021-07-26 14:00:00,82.36,82.44,82.31,82.44,184939.0,75.9644,76.0382,75.9183,76.0382,184939.0
2021-07-26 14:30:00,82.43,82.47,82.35,82.36,240326.0,76.0289,76.0658,75.9551,75.9644,240326.0
2021-07-26 15:00:00,82.36,82.45,82.35,82.39,200454.0,75.9644,76.0474,75.9551,75.992,200454.0
2021-07-26 15:30:00,82.39,82.44,82.32,82.43,641094.0,75.992,76.0382,75.9275,76.0289,641094.0
2021-07-27 09:30:00,81.93,82.01,81.13,82.0,1279569.0,75.5678,75.6415,74.8299,75.6323,1279569.0
2021-07-27 10:00:00,82.0,82.54,82.0,82.47,829089.0,75.6323,76.1304,75.6323,76.0658,829089.0
2021-07-27 10:30:00,82.45,82.87,82.42,82.78,921812.0,76.0474,76.4348,76.0197,76.3518,921812.0
2021-07-27 11:00:00,82.78,82.9,82.51,82.56,692021.0,76.3518,76.4624,76.1027,76.1488,692021.0
2021-07-27 11:30:00,82.56,82.57,82.24,82.29,1341679.0,76.1488,76.1581,75.8537,75.8998,1341679.0
2021-07-27 12:00:00,82.29,82.29,82.04,82.19,391537.0,75.8998,75.8998,75.6692,75.8076,391537.0
2021-07-27 12:30:00,82.19,82.28,82.07,82.21,298116.0,75.8076,75.8906,75.6969,75.826,298116.0
2021-07-27 13:00:00,82.21,82.37,82.17,82.21,237536.0,75.826,75.9736,75.7891,75.826,237536.0
2021-07-27 13:30:00,82.21,82.27,82.14,82.18,211170.0,75.826,75.8814,75.7615,75.7983,211170.0
2021-07-27 14:00:00,82.17,82.36,82.13,82.3,204854.0,75.7891,75.9644,75.7522,75.909,204854.0
2021-07-27 14:30:00,82.29,82.37,82.22,82.29,212039.0,75.8998,75.9736,75.8352,75.8998,212039.0
2021-07-27 15:00:00,82.29,82.38,82.29,82.37,234666.0,75.8998,75.9828,75.8998,75.9736,234666.0
2021-07-27 15:30:00,82.37,82.57,82.26,82.53,966018.0,75.9736,76.1581,75.8721,76.1212,966018.0
2021-07-28 09:30:00,82.56,82.69,82.11,82.19,768093.0,76.1488,76.2687,75.7338,75.8076,768093.0
2021-07-28 10:00:00,82.19,82.33,81.97,82.11,761494.0,75.8076,75.9367,75.6047,75.7338,761494.0
2021-07-28 10:30:00,82.11,82.48,82.09,82.47,510269.0,75.7338,76.075,75.7153,76.0658,510269.0
2021-07-28 11:00:00,82.46,82.6,82.36,82.56,255443.0,76.0566,76.1857,75.9644,76.1488,255443.0
2021-07-28 11:30:00,82.55,82.88,82.51,82.86,334264.0,76.1396,76.444,76.1027,76.4255,334264.0
2021-07-28 12:00:00,82.86,82.9,82.66,82.66,209647.0,76.4255,76.4624,76.2411,76.2411,209647.0
2021-07-28 12:30:00,82.66,82.75,82.59,82.67,262731.0,76.2411,76.3241,76.1765,76.2503,262731.0
2021-07-28 13:00:00,82.67,82.77,82.64,82.69,154068.0,76.2503,76.3425,76.2226,76.2687,154068.0
2021-07-28 13:30:00,82.69,82.74,82.57,82.58,155229.0,76.2687,76.3149,76.1581,76.1673,155229.0
2021-07-28 14:00:00,82.57,82.8,82.4,82.79,733919.0,76.1581,76.3702,76.0013,76.361,733919.0
2021-07-28 14:30:00,82.79,83.01,82.7,82.98,446998.0,76.361,76.5639,76.278,76.5362,446998.0
2021-07-28 15:00:00,82.99,83.07,82.82,82.91,525601.0,76.5454,76.6192,76.3886,76.4717,525601.0
2021-07-28 15:30:00,82.91,82.96,82.76,82.76,612115.0,76.4717,76.5178,76.3333,76.3333,612115.0
2021-07-29 09:30:00,83.4,83.59,83.15,83.44,1091970.0,76.9236,77.0989,76.693,76.9605,1091970.0
2021-07-29 10:00:00,83.42,83.74,83.36,83.66,715200.0,76.9421,77.2372,76.8867,77.1634,715200.0
2021-07-29 10:30:00,83.65,83.83,83.55,83.69,524354.0,77.1542,77.3202,77.062,77.1911,524354.0
2021-07-29 11:00:00,83.7,83.81,83.61,83.69,542297.0,77.2003,77.3018,77.1173,77.1911,542297.0
2021-07-29 11:30:00,83.69,83.96,83.69,83.91,528918.0,77.1911,77.4401,77.1911,77.394,528918.0
2021-07-29 12:00:00,83.92,83.99,83.78,83.94,350307.0,77.4032,77.4678,77.2741,77.4217,350307.0
2021-07-29 12:30:00,83.95,83.99,83.76,83.83,191498.0,77.4309,77.4678,77.2557,77.3202,191498.0
2021-07-29 13:00:00,83.83,83.94,83.79,83.93,158210.0,77.3202,77.4217,77.2833,77.4124,158210.0
2021-07-29 13:30:00,83.92,83.97,83.85,83.92,264757.0,77.4032,77.4493,77.3387,77.4032,264757.0
2021-07-29 14:00:00,83.92,83.94,83.79,83.83,170052.0,77.4032,77.4217,77.2833,77.3202,170052.0
2021-07-29 14:30:00,83.83,83.83,83.66,83.71,215923.0,77.3202,77.3202,77.1634,77.2095,215923.0
2021-07-29 15:00:00,83.72,83.73,83.66,83.72,211803.0,77.2188,77.228,77.1634,77.2188,211803.0
2021-07-29 15:30:00,83.72,83.75,83.61,83.66,748518.0,77.2188,77.2464,77.1173,77.1634,748518.0
2021-07-30 09:30:00,83.6,84.54,83.52,84.27,1112884.0,77.1081,77.9751,77.0343,77.726,1112884.0
2021-07-30 10:00:00,84.24,84.43,83.85,83.85,503130.0,77.6984,77.8736,77.3387,77.3387,503130.0
2021-07-30 10:30:00,83.86,84.07,83.77,83.8,453184.0,77.3479,77.5416,77.2649,77.2925,453184.0
2021-07-30 11:00:00,83.79,83.88,83.65,83.74,387983.0,77.2833,77.3663,77.1542,77.2372,387983.0
2021-07-30 11:30:00,83.74,83.83,83.64,83.78,170873.0,77.2372,77.3202,77.145,77.2741,170873.0
2021-07-30 12:00:00,83.75,83.89,83.68,83.86,175354.0,77.2464,77.3756,77.1819,77.3479,175354.0
2021-07-30 12:30:00,83.86,84.01,83.84,83.86,87556.0,77.3479,77.4862,77.3294,77.3479,87556.0
2021-07-30 13:00:00,83.86,83.94,83.78,83.87,258732.0,77.3479,77.4217,77.2741,77.3571,258732.0
2021-07-30 13:30:00,83.89,83.98,83.84,83.97,97348.0,77.3756,77.4586,77.3294,77.4493,97348.0
2021-07-30 14:00:00,83.98,83.98,83.79,83.8,195259.0,77.4586,77.4586,77.2833,77.2925,195259.0
2021-07-30 14:30:00,83.79,83.99,83.73,83.94,304103.0,77.2833,77.4678,77.228,77.4217,304103.0
2021-07-30 15:00:00,83.94,84.03,83.86,83.96,392666.0,77.4217,77.5047,77.3479,77.4401,392666.0
2021-07-30 15:30:00,83.96,84.04,83.87,83.99,1014582.0,77.4401,77.5139,77.3571,77.4678,1014582.0
2021-08-02 09:30:00,84.42,84.91,84.29,84.46,1238802.0,77.8644,78.3163,77.7445,77.9013,1238802.0
2021-08-02 10:00:00,84.46,84.63,84.2,84.21,731715.0,77.9013,78.0581,77.6615,77.6707,731715.0
2021-08-02 10:30:00,84.21,84.32,83.87,83.88,417176.0,77.6707,77.7722,77.3571,77.3663,417176.0
2021-08-02 11:00:00,83.88,83.89,83.69,83.77,534422.0,77.3663,77.3756,77.1911,77.2649,534422.0
2021-08-02 11:30:00,83.78,83.78,83.31,83.32,583733.0,77.2741,77.2741,76.8406,76.8498,583733.0
2021-08-02 12:00:00,83.32,83.38,83.23,83.34,509467.0,76.8498,76.9052,76.7668,76.8683,509467.0
2021-08-02 12:30:00,83.33,83.54,83.33,83.46,250558.0,76.859,77.0527,76.859,76.9789,250558.0
2021-08-02 13:00:00,83.47,83.49,83.33,83.36,375540.0,76.9882,77.0066,76.859,76.8867,375540.0
2021-08-02 13:30:00,83.36,83.37,83.16,83.25,424190.0,76.8867,76.8959,76.7022,76.7853,424190.0
2021-08-02 14:00:00,83.24,83.43,83.18,83.38,292108.0,76.776,76.9513,76.7207,76.9052,292108.0
2021-08-02 14:30:00,83.38,83.49,83.32,83.46,311641.0,76.9052,77.0066,76.8498,76.9789,311641.0
2021-08-02 15:00:00,83.44,83.46,83.24,83.27,915297.0,76.9605,76.9789,76.776,76.8037,915297.0
2021-08-02 15:30:00,83.25,83.28,83.0,83.03,1179996.0,76.7853,76.8129,76.5547,76.5823,1179996.0
2021-08-03 09:30:00,83.1,83.31,82.37,82.7,1105980.0,76.6469,76.8406,75.9736,76.278,1105980.0
2021-08-03 10:00:00,82.7,83.37,82.67,83.31,666315.0,76.278,76.8959,76.2503,76.8406,666315.0
2021-08-03 10:30:00,83.3,83.52,83.22,83.34,605595.0,76.8314,77.0343,76.7576,76.8683,605595.0
2021-08-03 11:00:00,83.33,83.67,83.31,83.62,497433.0,76.859,77.1726,76.8406,77.1265,497433.0
2021-08-03 11:30:00,83.61,83.78,83.49,83.52,828678.0,77.1173,77.2741,77.0066,77.0343,828678.0
2021-08-03 12:00:00,83.52,83.54,83.35,83.47,290417.0,77.0343,77.0527,76.8775,76.9882,290417.0
2021-08-03 12:30:00,83.47,83.57,83.41,83.49,133038.0,76.9882,77.0804,76.9328,77.0066,133038.0
2021-08-03 13:00:00,83.5,83.63,83.49,83.61,169132.0,77.0158,77.1357,77.0066,77.1173,169132.0
2021-08-03 13:30:00,83.61,83.66,83.55,83.6,156782.0,77.1173,77.1634,77.062,77.1081,156782.0
2021-08-03 14:00:00,83.6,83.69,83.57,83.58,280801.0,77.1081,77.1911,77.0804,77.0896,280801.0
2021-08-03 14:30:00,83.58,83.75,83.57,83.66,166656.0,77.0896,77.2464,77.0804,77.1634,166656.0
2021-08-03 15:00:00,83.67,83.8,83.67,83.77,256122.0,77.1726,77.2925,77.1726,77.2649,256122.0
2021-08-03 15:30:00,83.78,83.87,83.66,83.86,747920.0,77.2741,77.3571,77.1634,77.3479,747920.0
2021-08-04 09:30:00,83.51,83.79,83.39,83.55,986355.0,77.0251,77.2833,76.9144,77.062,986355.0
2021-08-04 10:00:00,83.56,83.96,83.54,83.86,495239.0,77.0712,77.4401,77.0527,77.3479,495239.0
2021-08-04 10:30:00,83.86,83.86,83.53,83.58,311536.0,77.3479,77.3479,77.0435,77.0896,311536.0
2021-08-04 11:00:00,83.58,83.64,83.33,83.42,241399.0,77.0896,77.145,76.859,76.9421,241399.0
2021-08-04 11:30:00,83.42,83.5,83.24,83.26,256933.0,76.9421,77.0158,76.776,76.7945,256933.0
2021-08-04 12:00:00,83.25,83.43,83.22,83.34,249160.0,76.7853,76.9513,76.7576,76.8683,249160.0
2021-08-04 12:30:00,83.34,83.42,83.29,83.31,173605.0,76.8683,76.9421,76.8221,76.8406,173605.0
2021-08-04 13:00:00,83.31,83.46,83.29,83.39,148222.0,76.8406,76.9789,76.8221,76.9144,148222.0
2021-08-04 13:30:00,83.38,83.52,83.38,83.47,211585.0,76.9052,77.0343,76.9052,76.9882,211585.0
2021-08-04 14:00:00,83.47,83.52,83.38,83.4,187617.0,76.9882,77.0343,76.9052,76.9236,187617.0
2021-08-04 14:30:00,83.4,83.43,83.19,83.32,299720.0,76.9236,76.9513,76.7299,76.8498,299720.0
2021-08-04 15:00:00,83.31,83.37,83.23,83.28,236300.0,76.8406,76.8959,76.7668,76.8129,236300.0
2021-08-04 15:30:00,83.28,83.29,83.02,83.04,892564.0,76.8129,76.8221,76.5731,76.5916,892564.0
2021-08-05 09:30:00,83.46,84.02,83.38,83.71,1012973.0,76.9789,77.4955,76.9052,77.2095,1012973.0
2021-08-05 10:00:00,83.72,83.74,83.17,83.19,551950.0,77.2188,77.2372,76.7115,76.7299,551950.0
2021-08-05 10:30:00,83.19,83.4,83.12,83.38,475677.0,76.7299,76.9236,76.6653,76.9052,475677.0
2021-08-05 11:00:00,83.37,83.65,83.21,83.59,902711.0,76.8959,77.1542,76.7484,77.0989,902711.0
2021-08-05 11:30:00,83.59,83.63,83.33,83.34,401565.0,77.0989,77.1357,76.859,76.8683,401565.0
2021-08-05 12:00:00,83.35,83.49,83.34,83.36,206182.0,76.8775,77.0066,76.8683,76.8867,206182.0
2021-08-05 12:30:00,83.36,83.37,83.17,83.17,147491.0,76.8867,76.8959,76.7115,76.7115,147491.0
2021-08-05 13:00:00,83.18,83.22,83.13,83.13,226203.0,76.7207,76.7576,76.6746,76.6746,226203.0
2021-08-05 13:30:00,83.13,83.16,83.03,83.07,299129.0,76.6746,76.7022,76.5823,76.6192,299129.0
2021-08-05 14:00:00,83.07,83.08,82.94,82.94,442234.0,76.6192,76.6285,76.4993,76.4993,442234.0
2021-08-05 14:30:00,82.94,83.02,82.91,82.94,271027.0,76.4993,76.5731,76.4717,76.4993,271027.0
2021-08-05 15:00:00,82.94,83.06,82.92,83.02,269752.0,76.4993,76.61,76.4809,76.5731,269752.0
2021-08-05 15:30:00,83.03,83.12,82.86,82.93,1192768.0,76.5823,76.6653,76.4255,76.4901,1192768.0
2021-08-06 09:30:00,83.43,84.02,83.35,83.46,1409712.0,76.9513,77.4955,76.8775,76.9789,1409712.0
2021-08-06 10:00:00,83.45,83.82,83.44,83.82,647941.0,76.9697,77.311,76.9605,77.311,647941.0
2021-08-06 10:30:00,83.83,84.12,83.78,84.11,730663.0,77.3202,77.5877,77.2741,77.5785,730663.0
2021-08-06 11:00:00,84.11,84.24,84.01,84.05,522511.0,77.5785,77.6984,77.4862,77.5231,522511.0
2021-08-06 11:30:00,84.04,84.25,84.0,84.21,259412.0,77.5139,77.7076,77.477,77.6707,259412.0
2021-08-06 12:00:00,84.21,84.25,84.1,84.19,243205.0,77.6707,77.7076,77.5692,77.6523,243205.0
2021-08-06 12:30:00,84.18,84.2,84.07,84.17,153482.0,77.643,77.6615,77.5416,77.6338,153482.0
2021-08-06 13:00:00,84.16,84.21,84.1,84.17,163965.0,77.6246,77.6707,77.5692,77.6338,163965.0
2021-08-06 13:30:00,84.17,84.17,84.02,84.06,572347.0,77.6338,77.6338,77.4955,77.5324,572347.0
2021-08-06 14:00:00,84.06,84.15,84.02,84.06,149193.0,77.5324,77.6154,77.4955,77.5324,149193.0
2021-08-06 14:30:00,84.06,84.07,83.98,84.04,180774.0,77.5324,77.5416,77.4586,77.5139,180774.0
2021-08-06 15:00:00,84.04,84.18,84.02,84.16,394707.0,77.5139,77.643,77.4955,77.6246,394707.0
2021-08-06 15:30:00,84.16,84.18,84.01,84.13,836706.0,77.6246,77.643,77.4862,77.5969,836706.0
2021-08-09 09:30:00,83.99,84.04,83.36,83.79,1219637.0,77.4678,77.5139,76.8867,77.2833,1219637.0
2021-08-09 10:00:00,83.79,84.0,83.52,83.69,677057.0,77.2833,77.477,77.0343,77.1911,677057.0
2021-08-09 10:30:00,83.67,83.91,83.53,83.74,565730.0,77.1726,77.394,77.0435,77.2372,565730.0
2021-08-09 11:00:00,83.74,83.91,83.58,83.86,287720.0,77.2372,77.394,77.0896,77.3479,287720.0
2021-08-09 11:30:00,83.87,84.15,83.85,84.09,300492.0,77.3571,77.6154,77.3387,77.56,300492.0
2021-08-09 12:00:00,84.1,84.16,83.97,84.07,227206.0,77.5692,77.6246,77.4493,77.5416,227206.0
2021-08-09 12:30:00,84.07,84.13,84.0,84.13,141975.0,77.5416,77.5969,77.477,77.5969,141975.0
2021-08-09 13:00:00,84.14,84.18,84.02,84.04,143317.0,77.6061,77.643,77.4955,77.5139,143317.0
2021-08-09 13:30:00,84.04,84.16,84.0,84.12,83922.0,77.5139,77.6246,77.477,77.5877,83922.0
2021-08-09 14:00:00,84.13,84.22,84.12,84.22,122666.0,77.5969,77.6799,77.5877,77.6799,122666.0
2021-08-09 14:30:00,84.22,84.25,84.11,84.14,225329.0,77.6799,77.7076,77.5785,77.6061,225329.0
2021-08-09 15:00:00,84.13,84.15,83.98,84.04,186749.0,77.5969,77.6154,77.4586,77.5139,186749.0
2021-08-09 15:30:00,84.04,84.13,83.92,84.06,807962.0,77.5139,77.5969,77.4032,77.5324,807962.0
2021-08-10 09:30:00,84.01,84.64,84.01,84.43,881420.0,77.4862,78.0673,77.4862,77.8736,881420.0
2021-08-10 10:00:00,84.42,85.05,84.36,85.05,728336.0,77.8644,78.4455,77.8091,78.4455,728336.0
2021-08-10 10:30:00,85.06,85.24,84.92,85.2,817934.0,78.4547,78.6207,78.3256,78.5838,817934.0
2021-08-10 11:00:00,85.21,85.64,85.2,85.61,676241.0,78.5931,78.9897,78.5838,78.962,676241.0
2021-08-10 11:30:00,85.62,85.64,85.38,85.6,559227.0,78.9712,78.9897,78.7499,78.9528,559227.0
2021-08-10 12:00:00,85.6,85.61,85.25,85.36,363203.0,78.9528,78.962,78.6299,78.7314,363203.0
2021-08-10 12:30:00,85.35,85.38,85.19,85.3,267970.0,78.7222,78.7499,78.5746,78.6761,267970.0
2021-08-10 13:00:00,85.31,85.44,85.28,85.4,292463.0,78.6853,78.8052,78.6576,78.7683,292463.0
2021-08-10 13:30:00,85.4,85.45,85.2,85.45,488007.0,78.7683,78.8144,78.5838,78.8144,488007.0
2021-08-10 14:00:00,85.45,85.47,85.3,85.37,437908.0,78.8144,78.8329,78.6761,78.7406,437908.0
2021-08-10 14:30:00,85.37,85.54,85.34,85.53,348721.0,78.7406,78.8974,78.713,78.8882,348721.0
2021-08-10 15:00:00,85.52,85.52,85.31,85.36,359821.0,78.879,78.879,78.6853,78.7314,359821.0
2021-08-10 15:30:00,85.35,85.4,85.23,85.31,1209578.0,78.7222,78.7683,78.6115,78.6853,1209578.0
2021-08-11 09:30:00,85.99,86.26,85.57,86.0,1490946.0,79.3125,79.5615,78.9251,79.3217,1490946.0
2021-08-11 10:00:00,86.0,86.2,85.76,86.03,919768.0,79.3217,79.5062,79.1003,79.3494,919768.0
2021-08-11 10:30:00,86.02,86.26,85.91,86.06,754254.0,79.3402,79.5615,79.2387,79.377,754254.0
2021-08-11 11:00:00,86.06,86.12,85.92,85.92,622437.0,79.377,79.4324,79.2479,79.2479,622437.0
2021-08-11 11:30:00,85.92,86.0,85.78,85.89,559557.0,79.2479,79.3217,79.1188,79.2202,559557.0
2021-08-11 12:00:00,85.89,86.09,85.86,86.02,279085.0,79.2202,79.4047,79.1926,79.3402,279085.0
2021-08-11 12:30:00,86.02,86.14,85.98,86.1,249515.0,79.3402,79.4508,79.3033,79.4139,249515.0
2021-08-11 13:00:00,86.11,86.16,86.03,86.1,311976.0,79.4232,79.4693,79.3494,79.4139,311976.0
2021-08-11 13:30:00,86.09,86.28,86.07,86.14,270770.0,79.4047,79.58,79.3863,79.4508,270770.0
2021-08-11 14:00:00,86.14,86.2,86.06,86.15,308217.0,79.4508,79.5062,79.377,79.4601,308217.0
2021-08-11 14:30:00,86.14,86.27,86.13,86.26,281601.0,79.4508,79.5707,79.4416,79.5615,281601.0
2021-08-11 15:00:00,86.26,86.4,86.25,86.38,289577.0,79.5615,79.6906,79.5523,79.6722,289577.0
2021-08-11 15:30:00,86.38,86.58,86.29,86.52,1007314.0,79.6722,79.8567,79.5892,79.8013,1007314.0
2021-08-12 09:30:00,86.52,86.6,85.97,86.16,759736.0,79.8013,79.8751,79.294,79.4693,759736.0
2021-08-12 10:00:00,86.17,86.19,85.92,86.08,517201.0,79.4785,79.497,79.2479,79.3955,517201.0
2021-08-12 10:30:00,86.08,86.08,85.81,85.83,432806.0,79.3955,79.3955,79.1465,79.1649,432806.0
2021-08-12 11:00:00,85.83,85.84,85.6,85.7,300901.0,79.1649,79.1741,78.9528,79.045,300901.0
2021-08-12 11:30:00,85.69,85.76,85.62,85.68,183105.0,79.0358,79.1003,78.9712,79.0266,183105.0
2021-08-12 12:00:00,85.68,86.05,85.68,86.04,260420.0,79.0266,79.3678,79.0266,79.3586,260420.0
2021-08-12 12:30:00,86.04,86.21,86.03,86.2,247125.0,79.3586,79.5154,79.3494,79.5062,247125.0
2021-08-12 13:00:00,86.19,86.2,86.02,86.09,250270.0,79.497,79.5062,79.3402,79.4047,250270.0
2021-08-12 13:30:00,86.08,86.18,86.04,86.12,146004.0,79.3955,79.4877,79.3586,79.4324,146004.0
2021-08-12 14:00:00,86.12,86.23,86.09,86.2,81931.0,79.4324,79.5338,79.4047,79.5062,81931.0
2021-08-12 14:30:00,86.2,86.28,86.16,86.26,195601.0,79.5062,79.58,79.4693,79.5615,195601.0
2021-08-12 15:00:00,86.26,86.46,86.26,86.35,199480.0,79.5615,79.746,79.5615,79.6445,199480.0
2021-08-12 15:30:00,86.35,86.42,86.25,86.37,761568.0,79.6445,79.7091,79.5523,79.663,761568.0
2021-08-13 09:30:00,86.54,86.63,86.32,86.43,546708.0,79.8198,79.9028,79.6169,79.7183,546708.0
2021-08-13 10:00:00,86.42,86.5,86.29,86.43,397776.0,79.7091,79.7829,79.5892,79.7183,397776.0
2021-08-13 10:30:00,86.42,86.56,86.34,86.47,265405.0,79.7091,79.8382,79.6353,79.7552,265405.0
2021-08-13 11:00:00,86.48,86.59,86.41,86.51,223900.0,79.7644,79.8659,79.6999,79.7921,223900.0
2021-08-13 11:30:00,86.52,86.54,86.44,86.48,171020.0,79.8013,79.8198,79.7275,79.7644,171020.0
2021-08-13 12:00:00,86.48,86.55,86.43,86.52,170318.0,79.7644,79.829,79.7183,79.8013,170318.0
2021-08-13 12:30:00,86.53,86.59,86.42,86.42,86997.0,79.8105,79.8659,79.7091,79.7091,86997.0
2021-08-13 13:00:00,86.43,86.47,86.31,86.38,122563.0,79.7183,79.7552,79.6076,79.6722,122563.0
2021-08-13 13:30:00,86.37,86.5,86.34,86.46,262099.0,79.663,79.7829,79.6353,79.746,262099.0
2021-08-13 14:00:00,86.45,86.49,86.41,86.44,180532.0,79.7368,79.7737,79.6999,79.7275,180532.0
2021-08-13 14:30:00,86.44,86.48,86.31,86.32,166735.0,79.7275,79.7644,79.6076,79.6169,166735.0
2021-08-13 15:00:00,86.32,86.41,86.31,86.32,195814.0,79.6169,79.6999,79.6076,79.6169,195814.0
2021-08-13 15:30:00,86.32,86.45,86.29,86.45,817838.0,79.6169,79.7368,79.5892,79.7368,817838.0
2021-08-16 09:30:00,85.92,85.98,85.11,85.41,1196211.0,79.2479,79.3033,78.5008,78.7775,1196211.0
2021-08-16 10:00:00,85.4,85.83,85.27,85.7,1031161.0,78.7683,79.1649,78.6484,79.045,1031161.0
2021-08-16 10:30:00,85.7,85.99,85.63,85.8,515723.0,79.045,79.3125,78.9804,79.1372,515723.0
2021-08-16 11:00:00,85.8,85.91,85.62,85.86,360279.0,79.1372,79.2387,78.9712,79.1926,360279.0
2021-08-16 11:30:00,85.86,85.98,85.79,85.85,202549.0,79.1926,79.3033,79.128,79.1834,202549.0
2021-08-16 12:00:00,85.86,85.93,85.81,85.86,158401.0,79.1926,79.2571,79.1465,79.1926,158401.0
2021-08-16 12:30:00,85.87,86.0,85.8,85.99,157999.0,79.2018,79.3217,79.1372,79.3125,157999.0
2021-08-16 13:00:00,85.99,86.0,85.91,85.97,124682.0,79.3125,79.3217,79.2387,79.294,124682.0
2021-08-16 13:30:00,85.97,85.98,85.79,85.9,123197.0,79.294,79.3033,79.128,79.2295,123197.0
2021-08-16 14:00:00,85.91,85.98,85.86,85.95,102622.0,79.2387,79.3033,79.1926,79.2756,102622.0
2021-08-16 14:30:00,85.95,86.13,85.94,86.01,155082.0,79.2756,79.4416,79.2664,79.3309,155082.0
2021-08-16 15:00:00,86.01,86.1,85.95,86.01,171298.0,79.3309,79.4139,79.2756,79.3309,171298.0
2021-08-16 15:30:00,86.0,86.06,85.9,86.02,1364535.0,79.3217,79.377,79.2295,79.3402,1364535.0
2021-08-17 09:30:00,85.55,85.65,85.03,85.1,1318456.0,78.9066,78.9989,78.427,78.4916,1318456.0
2021-08-17 10:00:00,85.1,85.36,84.97,85.33,1146246.0,78.4916,78.7314,78.3717,78.7037,1146246.0
2021-08-17 10:30:00,85.34,85.35,84.95,84.99,620036.0,78.713,78.7222,78.3532,78.3901,620036.0
2021-08-17 11:00:00,84.99,84.99,84.81,84.91,334959.0,78.3901,78.3901,78.2241,78.3163,334959.0
2021-08-17 11:30:00,84.9,85.0,84.78,84.89,367732.0,78.3071,78.3994,78.1964,78.2979,367732.0
2021-08-17 12:00:00,84.89,84.94,84.64,84.7,266456.0,78.2979,78.344,78.0673,78.1227,266456.0
2021-08-17 12:30:00,84.68,84.68,84.04,84.09,319405.0,78.1042,78.1042,77.5139,77.56,319405.0
2021-08-17 13:00:00,84.09,84.45,84.07,84.45,266292.0,77.56,77.8921,77.5416,77.8921,266292.0
2021-08-17 13:30:00,84.44,84.46,84.2,84.44,252105.0,77.8828,77.9013,77.6615,77.8828,252105.0
2021-08-17 14:00:00,84.44,84.63,84.39,84.41,191945.0,77.8828,78.0581,77.8367,77.8552,191945.0
2021-08-17 14:30:00,84.41,84.62,84.31,84.6,244942.0,77.8552,78.0489,77.7629,78.0304,244942.0
2021-08-17 15:00:00,84.6,84.73,84.59,84.72,382765.0,78.0304,78.1503,78.0212,78.1411,382765.0
2021-08-17 15:30:00,84.72,85.03,84.71,85.02,1035919.0,78.1411,78.427,78.1319,78.4178,1035919.0
2021-08-18 09:30:00,84.73,85.07,84.6,85.06,1167778.0,78.1503,78.4639,78.0304,78.4547,1167778.0
2021-08-18 10:00:00,85.08,85.24,84.95,85.04,645160.0,78.4731,78.6207,78.3532,78.4363,645160.0
2021-08-18 10:30:00,85.04,85.16,84.84,84.87,635042.0,78.4363,78.5469,78.2518,78.2795,635042.0
2021-08-18 11:00:00,84.87,84.96,84.69,84.84,436193.0,78.2795,78.3625,78.1134,78.2518,436193.0
2021-08-18 11:30:00,84.83,84.83,84.67,84.76,469138.0,78.2426,78.2426,78.095,78.178,469138.0
2021-08-18 12:00:00,84.76,84.87,84.53,84.54,196842.0,78.178,78.2795,77.9659,77.9751,196842.0
2021-08-18 12:30:00,84.54,84.7,84.5,84.7,179020.0,77.9751,78.1227,77.9382,78.1227,179020.0
2021-08-18 13:00:00,84.7,84.71,84.56,84.6,183662.0,78.1227,78.1319,77.9935,78.0304,183662.0
2021-08-18 13:30:00,84.59,84.73,84.59,84.7,141701.0,78.0212,78.1503,78.0212,78.1227,141701.0
2021-08-18 14:00:00,84.69,84.89,84.41,84.67,685000.0,78.1134,78.2979,77.8552,78.095,685000.0
2021-08-18 14:30:00,84.68,84.73,84.54,84.62,297726.0,78.1042,78.1503,77.9751,78.0489,297726.0
2021-08-18 15:00:00,84.61,84.65,84.38,84.4,366432.0,78.0396,78.0765,77.8275,77.846,366432.0
2021-08-18 15:30:00,84.4,84.4,83.99,84.04,1260018.0,77.846,77.846,77.4678,77.5139,1260018.0
2021-08-19 09:30:00,83.09,83.57,82.91,83.41,1365813.0,76.6377,77.0804,76.4717,76.9328,1365813.0
2021-08-19 10:00:00,83.4,83.66,83.31,83.34,690515.0,76.9236,77.1634,76.8406,76.8683,690515.0
2021-08-19 10:30:00,83.34,83.36,82.84,83.3,535864.0,76.8683,76.8867,76.4071,76.8314,535864.0
2021-08-19 11:00:00,83.31,83.31,82.92,82.94,474773.0,76.8406,76.8406,76.4809,76.4993,474773.0
2021-08-19 11:30:00,82.95,83.53,82.93,83.48,725327.0,76.5086,77.0435,76.4901,76.9974,725327.0
2021-08-19 12:00:00,83.47,83.53,83.3,83.42,285168.0,76.9882,77.0435,76.8314,76.9421,285168.0
2021-08-19 12:30:00,83.43,83.46,83.31,83.46,154178.0,76.9513,76.9789,76.8406,76.9789,154178.0
2021-08-19 13:00:00,83.46,83.46,83.11,83.12,215949.0,76.9789,76.9789,76.6561,76.6653,215949.0
2021-08-19 13:30:00,83.12,83.26,83.02,83.05,250584.0,76.6653,76.7945,76.5731,76.6008,250584.0
2021-08-19 14:00:00,83.05,83.18,82.98,83.0,419768.0,76.6008,76.7207,76.5362,76.5547,419768.0
2021-08-19 14:30:00,83.0,83.3,82.84,83.24,483531.0,76.5547,76.8314,76.4071,76.776,483531.0
2021-08-19 15:00:00,83.24,83.54,83.24,83.53,435048.0,76.776,77.0527,76.776,77.0435,435048.0
2021-08-19 15:30:00,83.53,83.53,83.18,83.3,1076911.0,77.0435,77.0435,76.7207,76.8314,1076911.0
2021-08-20 09:30:00,83.32,83.75,83.19,83.65,588011.0,76.8498,77.2464,76.7299,77.1542,588011.0
2021-08-20 10:00:00,83.64,83.74,83.34,83.47,575323.0,77.145,77.2372,76.8683,76.9882,575323.0
2021-08-20 10:30:00,83.47,83.59,83.43,83.48,591266.0,76.9882,77.0989,76.9513,76.9974,591266.0
2021-08-20 11:00:00,83.48,83.73,83.47,83.58,1440131.0,76.9974,77.228,76.9882,77.0896,1440131.0
2021-08-20 11:30:00,83.57,83.89,83.56,83.89,836953.0,77.0804,77.3756,77.0712,77.3756,836953.0
2021-08-20 12:00:00,83.89,83.93,83.69,83.82,423426.0,77.3756,77.4124,77.1911,77.311,423426.0
2021-08-20 12:30:00,83.82,83.94,83.81,83.85,111252.0,77.311,77.4217,77.3018,77.3387,111252.0
2021-08-20 13:00:00,83.85,83.96,83.81,83.81,115719.0,77.3387,77.4401,77.3018,77.3018,115719.0
2021-08-20 13:30:00,83.82,83.84,83.63,83.66,105222.0,77.311,77.3294,77.1357,77.1634,105222.0
2021-08-20 14:00:00,83.66,83.76,83.55,83.57,162794.0,77.1634,77.2557,77.062,77.0804,162794.0
2021-08-20 14:30:00,83.57,83.64,83.49,83.56,171822.0,77.0804,77.145,77.0066,77.0712,171822.0
2021-08-20 15:00:00,83.56,83.66,83.48,83.66,287269.0,77.0712,77.1634,76.9974,77.1634,287269.0
2021-08-20 15:30:00,83.66,83.84,83.61,83.78,924158.0,77.1634,77.3294,77.1173,77.2741,924158.0
2021-08-23 09:30:00,84.23,84.53,84.04,84.38,846737.0,77.6892,77.9659,77.5139,77.8275,846737.0
2021-08-23 10:00:00,84.38,84.43,84.25,84.31,459536.0,77.8275,77.8736,77.7076,77.7629,459536.0
2021-08-23 10:30:00,84.32,84.5,84.25,84.42,244800.0,77.7722,77.9382,77.7076,77.8644,244800.0
2021-08-23 11:00:00,84.42,84.62,84.41,84.55,168385.0,77.8644,78.0489,77.8552,77.9843,168385.0
2021-08-23 11:30:00,84.55,84.62,84.47,84.62,234233.0,77.9843,78.0489,77.9105,78.0489,234233.0
2021-08-23 12:00:00,84.63,84.7,84.63,84.69,130507.0,78.0581,78.1227,78.0581,78.1134,130507.0
2021-08-23 12:30:00,84.7,84.71,84.59,84.7,134532.0,78.1227,78.1319,78.0212,78.1227,134532.0
2021-08-23 13:00:00,84.71,84.73,84.6,84.68,136925.0,78.1319,78.1503,78.0304,78.1042,136925.0
2021-08-23 13:30:00,84.68,84.71,84.54,84.58,183619.0,78.1042,78.1319,77.9751,78.012,183619.0
2021-08-23 14:00:00,84.57,84.67,84.56,84.58,165119.0,78.0028,78.095,77.9935,78.012,165119.0
2021-08-23 14:30:00,84.58,84.65,84.57,84.61,124370.0,78.012,78.0765,78.0028,78.0396,124370.0
2021-08-23 15:00:00,84.62,84.67,84.56,84.63,221613.0,78.0489,78.095,77.9935,78.0581,221613.0
2021-08-23 15:30:00,84.64,84.67,84.48,84.5,648768.0,78.0673,78.095,77.9197,77.9382,648768.0
2021-08-24 09:30:00,85.0,85.29,84.83,85.2,1160092.0,78.3994,78.6668,78.2426,78.5838,1160092.0
2021-08-24 10:00:00,85.21,85.25,84.77,84.97,484393.0,78.5931,78.6299,78.1872,78.3717,484393.0
2021-08-24 10:30:00,84.98,85.01,84.9,84.98,265919.0,78.3809,78.4086,78.3071,78.3809,265919.0
2021-08-24 11:00:00,84.99,85.05,84.94,84.99,202842.0,78.3901,78.4455,78.344,78.3901,202842.0
2021-08-24 11:30:00,84.97,84.98,84.83,84.92,281756.0,78.3717,78.3809,78.2426,78.3256,281756.0
2021-08-24 12:00:00,84.92,84.95,84.86,84.91,175337.0,78.3256,78.3532,78.2702,78.3163,175337.0
2021-08-24 12:30:00,84.91,85.11,84.9,85.08,170537.0,78.3163,78.5008,78.3071,78.4731,170537.0
2021-08-24 13:00:00,85.08,85.15,85.07,85.13,171251.0,78.4731,78.5377,78.4639,78.5193,171251.0
2021-08-24 13:30:00,85.13,85.16,85.1,85.15,282460.0,78.5193,78.5469,78.4916,78.5377,282460.0
2021-08-24 14:00:00,85.16,85.23,85.16,85.2,288942.0,78.5469,78.6115,78.5469,78.5838,288942.0
2021-08-24 14:30:00,85.19,85.24,85.16,85.22,257703.0,78.5746,78.6207,78.5469,78.6023,257703.0
2021-08-24 15:00:00,85.22,85.26,85.17,85.17,359398.0,78.6023,78.6392,78.5562,78.5562,359398.0
2021-08-24 15:30:00,85.17,85.18,84.98,85.05,748496.0,78.5562,78.5654,78.3809,78.4455,748496.0
2021-08-25 09:30:00,84.79,84.91,84.47,84.88,788036.0,78.2057,78.3163,77.9105,78.2887,788036.0
2021-08-25 10:00:00,84.88,85.28,84.84,85.25,702433.0,78.2887,78.6576,78.2518,78.6299,702433.0
2021-08-25 10:30:00,85.25,85.53,85.22,85.45,363148.0,78.6299,78.8882,78.6023,78.8144,363148.0
2021-08-25 11:00:00,85.46,85.52,85.35,85.48,272287.0,78.8236,78.879,78.7222,78.8421,272287.0
2021-08-25 11:30:00,85.48,85.66,85.43,85.64,287910.0,78.8421,79.0081,78.796,78.9897,287910.0
2021-08-25 12:00:00,85.65,85.7,85.57,85.65,242635.0,78.9989,79.045,78.9251,78.9989,242635.0
2021-08-25 12:30:00,85.65,85.66,85.51,85.52,213922.0,78.9989,79.0081,78.8698,78.879,213922.0
2021-08-25 13:00:00,85.52,85.65,85.49,85.64,138799.0,78.879,78.9989,78.8513,78.9897,138799.0
2021-08-25 13:30:00,85.63,85.66,85.53,85.53,133952.0,78.9804,79.0081,78.8882,78.8882,133952.0
2021-08-25 14:00:00,85.53,85.59,85.5,85.56,119441.0,78.8882,78.9435,78.8605,78.9159,119441.0
2021-08-25 14:30:00,85.55,85.56,85.33,85.4,373081.0,78.9066,78.9159,78.7037,78.7683,373081.0
2021-08-25 15:00:00,85.39,85.46,85.35,85.38,161883.0,78.7591,78.8236,78.7222,78.7499,161883.0
2021-08-25 15:30:00,85.38,85.48,85.37,85.42,552636.0,78.7499,78.8421,78.7406,78.7867,552636.0
2021-08-26 09:30:00,85.36,85.46,85.01,85.42,812902.0,78.7314,78.8236,78.4086,78.7867,812902.0
2021-08-26 10:00:00,85.42,85.5,85.08,85.35,833432.0,78.7867,78.8605,78.4731,78.7222,833432.0
2021-08-26 10:30:00,85.36,85.38,85.05,85.08,525823.0,78.7314,78.7499,78.4455,78.4731,525823.0
2021-08-26 11:00:00,85.08,85.33,85.0,85.23,340429.0,78.4731,78.7037,78.3994,78.6115,340429.0
2021-08-26 11:30:00,85.24,85.36,85.17,85.22,292599.0,78.6207,78.7314,78.5562,78.6023,292599.0
2021-08-26 12:00:00,85.22,85.32,85.22,85.26,155731.0,78.6023,78.6945,78.6023,78.6392,155731.0
2021-08-26 12:30:00,85.26,85.28,85.13,85.19,191225.0,78.6392,78.6576,78.5193,78.5746,191225.0
2021-08-26 13:00:00,85.19,85.23,85.07,85.12,172134.0,78.5746,78.6115,78.4639,78.51,172134.0
2021-08-26 13:30:00,85.12,85.21,85.1,85.12,145257.0,78.51,78.5931,78.4916,78.51,145257.0
2021-08-26 14:00:00,85.12,85.12,84.87,84.93,419755.0,78.51,78.51,78.2795,78.3348,419755.0
2021-08-26 14:30:00,84.93,84.94,84.79,84.83,227598.0,78.3348,78.344,78.2057,78.2426,227598.0
2021-08-26 15:00:00,84.83,84.95,84.79,84.86,363301.0,78.2426,78.3532,78.2057,78.2702,363301.0
2021-08-26 15:30:00,84.86,84.91,84.79,84.84,764278.0,78.2702,78.3163,78.2057,78.2518,764278.0
2021-08-27 09:30:00,85.26,85.6,85.17,85.58,772856.0,78.6392,78.9528,78.5562,78.9343,772856.0
2021-08-27 10:00:00,85.58,85.87,85.37,85.77,1178023.0,78.9343,79.2018,78.7406,79.1096,1178023.0
2021-08-27 10:30:00,85.78,85.92,85.71,85.84,355927.0,79.1188,79.2479,79.0542,79.1741,355927.0
2021-08-27 11:00:00,85.84,85.96,85.81,85.81,373190.0,79.1741,79.2848,79.1465,79.1465,373190.0
2021-08-27 11:30:00,85.81,86.01,85.81,86.0,206464.0,79.1465,79.3309,79.1465,79.3217,206464.0
2021-08-27 12:00:00,86.0,86.11,85.97,86.09,179623.0,79.3217,79.4232,79.294,79.4047,179623.0
2021-08-27 12:30:00,86.1,86.14,86.04,86.07,130435.0,79.4139,79.4508,79.3586,79.3863,130435.0
2021-08-27 13:00:00,86.07,86.16,86.06,86.12,152768.0,79.3863,79.4693,79.377,79.4324,152768.0
2021-08-27 13:30:00,86.12,86.2,86.11,86.19,122606.0,79.4324,79.5062,79.4232,79.497,122606.0
2021-08-27 14:00:00,86.19,86.19,86.06,86.12,105293.0,79.497,79.497,79.377,79.4324,105293.0
2021-08-27 14:30:00,86.12,86.16,86.04,86.04,134452.0,79.4324,79.4693,79.3586,79.3586,134452.0
2021-08-27 15:00:00,86.04,86.17,86.04,86.07,239578.0,79.3586,79.4785,79.3586,79.3863,239578.0
2021-08-27 15:30:00,86.08,86.12,85.93,85.96,685867.0,79.3955,79.4324,79.2571,79.2848,685867.0
2021-08-30 09:30:00,86.31,86.46,85.96,86.11,645972.0,79.6076,79.746,79.2848,79.4232,645972.0
2021-08-30 10:00:00,86.12,86.27,85.99,86.27,837825.0,79.4324,79.5707,79.3125,79.5707,837825.0
2021-08-30 10:30:00,86.28,86.33,86.16,86.22,447859.0,79.58,79.6261,79.4693,79.5246,447859.0
2021-08-30 11:00:00,86.22,86.41,86.19,86.23,246825.0,79.5246,79.6999,79.497,79.5338,246825.0
2021-08-30 11:30:00,86.24,86.32,86.15,86.26,258835.0,79.5431,79.6169,79.4601,79.5615,258835.0
2021-08-30 12:00:00,86.25,86.32,86.16,86.16,258208.0,79.5523,79.6169,79.4693,79.4693,258208.0
2021-08-30 12:30:00,86.18,86.26,86.18,86.26,146469.0,79.4877,79.5615,79.4877,79.5615,146469.0
2021-08-30 13:00:00,86.26,86.29,86.11,86.14,170706.0,79.5615,79.5892,79.4232,79.4508,170706.0
2021-08-30 13:30:00,86.14,86.19,86.09,86.11,107131.0,79.4508,79.497,79.4047,79.4232,107131.0
2021-08-30 14:00:00,86.12,86.18,86.09,86.13,102552.0,79.4324,79.4877,79.4047,79.4416,102552.0
2021-08-30 14:30:00,86.12,86.16,86.02,86.13,116228.0,79.4324,79.4693,79.3402,79.4416,116228.0
2021-08-30 15:00:00,86.11,86.18,86.1,86.15,142541.0,79.4232,79.4877,79.4139,79.4601,142541.0
2021-08-30 15:30:00,86.14,86.16,85.86,85.87,529718.0,79.4508,79.4693,79.1926,79.2018,529718.0
2021-08-31 09:30:00,85.79,85.81,85.43,85.52,975897.0,79.128,79.1465,78.796,78.879,975897.0
2021-08-31 10:00:00,85.53,85.61,85.19,85.36,559999.0,78.8882,78.962,78.5746,78.7314,559999.0
2021-08-31 10:30:00,85.35,85.61,85.3,85.54,284450.0,78.7222,78.962,78.6761,78.8974,284450.0
2021-08-31 11:00:00,85.54,85.67,85.41,85.59,177247.0,78.8974,79.0173,78.7775,78.9435,177247.0
2021-08-31 11:30:00,85.58,85.75,85.58,85.74,202640.0,78.9343,79.0911,78.9343,79.0819,202640.0
2021-08-31 12:00:00,85.74,85.77,85.66,85.75,244243.0,79.0819,79.1096,79.0081,79.0911,244243.0
2021-08-31 12:30:00,85.74,85.75,85.61,85.64,225449.0,79.0819,79.0911,78.962,78.9897,225449.0
2021-08-31 13:00:00,85.64,85.69,85.6,85.65,293233.0,78.9897,79.0358,78.9528,78.9989,293233.0
2021-08-31 13:30:00,85.64,85.64,85.54,85.59,221826.0,78.9897,78.9897,78.8974,78.9435,221826.0
2021-08-31 14:00:00,85.59,85.62,85.46,85.46,145827.0,78.9435,78.9712,78.8236,78.8236,145827.0
2021-08-31 14:30:00,85.47,85.53,85.39,85.52,215519.0,78.8329,78.8882,78.7591,78.879,215519.0
2021-08-31 15:00:00,85.52,85.53,85.41,85.49,217113.0,78.879,78.8882,78.7775,78.8513,217113.0
2021-08-31 15:30:00,85.49,85.68,85.42,85.62,916513.0,78.8513,79.0266,78.7867,78.9712,916513.0
2021-09-01 09:30:00,85.49,85.6,84.65,84.66,900049.0,78.8513,78.9528,78.0765,78.0858,900049.0
2021-09-01 10:00:00,84.67,85.07,84.65,84.84,526768.0,78.095,78.4639,78.0765,78.2518,526768.0
2021-09-01 10:30:00,84.84,85.32,84.84,85.3,744830.0,78.2518,78.6945,78.2518,78.6761,744830.0
2021-09-01 11:00:00,85.31,85.39,85.17,85.32,410572.0,78.6853,78.7591,78.5562,78.6945,410572.0
2021-09-01 11:30:00,85.32,85.45,85.32,85.41,217595.0,78.6945,78.8144,78.6945,78.7775,217595.0
2021-09-01 12:00:00,85.4,85.52,85.39,85.49,305816.0,78.7683,78.879,78.7591,78.8513,305816.0
2021-09-01 12:30:00,85.49,85.72,85.49,85.71,355092.0,78.8513,79.0634,78.8513,79.0542,355092.0
2021-09-01 13:00:00,85.72,85.73,85.61,85.61,283701.0,79.0634,79.0727,78.962,78.962,283701.0
2021-09-01 13:30:00,85.61,85.67,85.47,85.55,241317.0,78.962,79.0173,78.8329,78.9066,241317.0
2021-09-01 14:00:00,85.56,85.6,85.5,85.52,319788.0,78.9159,78.9528,78.8605,78.879,319788.0
2021-09-01 14:30:00,85.52,85.54,85.41,85.44,259170.0,78.879,78.8974,78.7775,78.8052,259170.0
2021-09-01 15:00:00,85.44,85.56,85.4,85.46,331755.0,78.8052,78.9159,78.7683,78.8236,331755.0
2021-09-01 15:30:00,85.46,85.48,85.33,85.39,1480426.0,78.8236,78.8421,78.7037,78.7591,1480426.0
2021-09-02 09:30:00,85.66,85.95,85.61,85.82,793361.0,79.0081,79.2756,78.962,79.1557,793361.0
2021-09-02 10:00:00,85.81,86.04,85.73,86.04,394603.0,79.1465,79.3586,79.0727,79.3586,394603.0
2021-09-02 10:30:00,86.04,86.11,85.88,85.99,343078.0,79.3586,79.4232,79.211,79.3125,343078.0
2021-09-02 11:00:00,85.99,86.09,85.9,85.93,246621.0,79.3125,79.4047,79.2295,79.2571,246621.0
2021-09-02 11:30:00,85.92,86.11,85.89,86.09,224079.0,79.2479,79.4232,79.2202,79.4047,224079.0
2021-09-02 12:00:00,86.08,86.11,85.93,85.96,255729.0,79.3955,79.4232,79.2571,79.2848,255729.0
2021-09-02 12:30:00,85.96,85.97,85.86,85.89,139570.0,79.2848,79.294,79.1926,79.2202,139570.0
2021-09-02 13:00:00,85.89,85.89,85.74,85.74,335303.0,79.2202,79.2202,79.0819,79.0819,335303.0
2021-09-02 13:30:00,85.75,85.8,85.66,85.74,158022.0,79.0911,79.1372,79.0081,79.0819,158022.0
2021-09-02 14:00:00,85.73,85.75,85.64,85.68,200668.0,79.0727,79.0911,78.9897,79.0266,200668.0
2021-09-02 14:30:00,85.67,85.84,85.67,85.84,209326.0,79.0173,79.1741,79.0173,79.1741,209326.0
2021-09-02 15:00:00,85.84,85.88,85.73,85.77,295987.0,79.1741,79.211,79.0727,79.1096,295987.0
2021-09-02 15:30:00,85.77,85.95,85.71,85.94,992645.0,79.1096,79.2756,79.0542,79.2664,992645.0
2021-09-03 09:30:00,85.79,86.1,85.6,85.6,1083531.0,79.128,79.4139,78.9528,78.9528,1083531.0
2021-09-03 10:00:00,85.6,85.85,85.45,85.68,514175.0,78.9528,79.1834,78.8144,79.0266,514175.0
2021-09-03 10:30:00,85.69,85.72,85.38,85.5,830448.0,79.0358,79.0634,78.7499,78.8605,830448.0
2021-09-03 11:00:00,85.51,85.59,85.38,85.48,308164.0,78.8698,78.9435,78.7499,78.8421,308164.0
2021-09-03 11:30:00,85.48,85.57,85.43,85.53,222900.0,78.8421,78.9251,78.796,78.8882,222900.0
2021-09-03 12:00:00,85.53,85.63,85.48,85.62,148728.0,78.8882,78.9804,78.8421,78.9712,148728.0
2021-09-03 12:30:00,85.63,85.67,85.52,85.67,194372.0,78.9804,79.0173,78.879,79.0173,194372.0
2021-09-03 13:00:00,85.67,85.86,85.65,85.86,121767.0,79.0173,79.1926,78.9989,79.1926,121767.0
2021-09-03 13:30:00,85.86,85.92,85.81,85.87,254944.0,79.1926,79.2479,79.1465,79.2018,254944.0
2021-09-03 14:00:00,85.88,85.9,85.8,85.81,120709.0,79.211,79.2295,79.1372,79.1465,120709.0
2021-09-03 14:30:00,85.81,85.86,85.8,85.83,109514.0,79.1465,79.1926,79.1372,79.1649,109514.0
2021-09-03 15:00:00,85.82,85.85,85.52,85.53,725169.0,79.1557,79.1834,78.879,78.8882,725169.0
2021-09-03 15:30:00,85.54,85.64,85.35,85.36,1021801.0,78.8974,78.9897,78.7222,78.7314,1021801.0
2021-09-07 09:30:00,85.07,85.13,84.71,84.88,1800821.0,78.4639,78.5193,78.1319,78.2887,1800821.0
2021-09-07 10:00:00,84.87,85.01,84.77,84.87,725390.0,78.2795,78.4086,78.1872,78.2795,725390.0
2021-09-07 10:30:00,84.87,84.91,84.68,84.85,434950.0,78.2795,78.3163,78.1042,78.261,434950.0
2021-09-07 11:00:00,84.85,84.92,84.7,84.79,311965.0,78.261,78.3256,78.1227,78.2057,311965.0
2021-09-07 11:30:00,84.8,84.89,84.69,84.75,208734.0,78.2149,78.2979,78.1134,78.1688,208734.0
2021-09-07 12:00:00,84.74,84.88,84.72,84.76,126903.0,78.1595,78.2887,78.1411,78.178,126903.0
2021-09-07 12:30:00,84.76,85.0,84.75,85.0,230058.0,78.178,78.3994,78.1688,78.3994,230058.0
2021-09-07 13:00:00,84.99,85.04,84.87,84.88,182284.0,78.3901,78.4363,78.2795,78.2887,182284.0
2021-09-07 13:30:00,84.88,85.1,84.85,85.06,214071.0,78.2887,78.4916,78.261,78.4547,214071.0
2021-09-07 14:00:00,85.06,85.11,84.9,84.92,243031.0,78.4547,78.5008,78.3071,78.3256,243031.0
2021-09-07 14:30:00,84.93,84.99,84.91,84.96,266460.0,78.3348,78.3901,78.3163,78.3625,266460.0
2021-09-07 15:00:00,84.96,85.01,84.92,84.92,403208.0,78.3625,78.4086,78.3256,78.3256,403208.0
2021-09-07 15:30:00,84.93,85.01,84.8,84.81,981965.0,78.3348,78.4086,78.2149,78.2241,981965.0
2021-09-08 09:30:00,84.56,84.64,84.23,84.4,868114.0,77.9935,78.0673,77.6892,77.846,868114.0
2021-09-08 10:00:00,84.41,84.56,84.16,84.19,438372.0,77.8552,77.9935,77.6246,77.6523,438372.0
2021-09-08 10:30:00,84.19,84.24,83.71,83.89,548674.0,77.6523,77.6984,77.2095,77.3756,548674.0
2021-09-08 11:00:00,83.89,84.1,83.85,83.92,568041.0,77.3756,77.5692,77.3387,77.4032,568041.0
2021-09-08 11:30:00,83.92,83.96,83.8,83.9,278496.0,77.4032,77.4401,77.2925,77.3848,278496.0
2021-09-08 12:00:00,83.89,84.16,83.86,84.11,257375.0,77.3756,77.6246,77.3479,77.5785,257375.0
2021-09-08 12:30:00,84.12,84.15,84.0,84.04,186335.0,77.5877,77.6154,77.477,77.5139,186335.0
2021-09-08 13:00:00,84.04,84.1,83.93,84.01,223303.0,77.5139,77.5692,77.4124,77.4862,223303.0
2021-09-08 13:30:00,84.02,84.03,83.94,83.95,145642.0,77.4955,77.5047,77.4217,77.4309,145642.0
2021-09-08 14:00:00,83.95,84.11,83.94,84.04,315653.0,77.4309,77.5785,77.4217,77.5139,315653.0
2021-09-08 14:30:00,84.04,84.15,84.01,84.11,325858.0,77.5139,77.6154,77.4862,77.5785,325858.0
2021-09-08 15:00:00,84.1,84.12,84.0,84.01,234779.0,77.5692,77.5877,77.477,77.4862,234779.0
2021-09-08 15:30:00,83.99,84.07,83.96,84.0,1248200.0,77.4678,77.5416,77.4401,77.477,1248200.0
2021-09-09 09:30:00,83.78,84.34,83.76,84.08,703317.0,77.2741,77.7906,77.2557,77.5508,703317.0
2021-09-09 10:00:00,84.09,84.56,84.05,84.5,586107.0,77.56,77.9935,77.5231,77.9382,586107.0
2021-09-09 10:30:00,84.5,84.6,84.41,84.47,370561.0,77.9382,78.0304,77.8552,77.9105,370561.0
2021-09-09 11:00:00,84.48,84.57,84.27,84.28,181485.0,77.9197,78.0028,77.726,77.7353,181485.0
2021-09-09 11:30:00,84.28,84.46,84.27,84.46,205791.0,77.7353,77.9013,77.726,77.9013,205791.0
2021-09-09 12:00:00,84.46,84.49,84.19,84.34,258452.0,77.9013,77.929,77.6523,77.7906,258452.0
2021-09-09 12:30:00,84.34,84.43,84.3,84.31,138643.0,77.7906,77.8736,77.7537,77.7629,138643.0
2021-09-09 13:00:00,84.32,84.41,84.13,84.22,207805.0,77.7722,77.8552,77.5969,77.6799,207805.0
2021-09-09 13:30:00,84.21,84.24,84.04,84.15,224963.0,77.6707,77.6984,77.5139,77.6154,224963.0
2021-09-09 14:00:00,84.14,84.18,84.0,84.14,129330.0,77.6061,77.643,77.477,77.6061,129330.0
2021-09-09 14:30:00,84.13,84.24,84.08,84.2,274403.0,77.5969,77.6984,77.5508,77.6615,274403.0
2021-09-09 15:00:00,84.19,84.22,84.11,84.14,260191.0,77.6523,77.6799,77.5785,77.6061,260191.0
2021-09-09 15:30:00,84.13,84.33,84.02,84.06,868058.0,77.5969,77.7814,77.4955,77.5324,868058.0
2021-09-10 09:30:00,84.51,84.94,84.4,84.55,2551911.0,77.9474,78.344,77.846,77.9843,2551911.0
2021-09-10 10:00:00,84.55,84.63,84.39,84.52,586783.0,77.9843,78.0581,77.8367,77.9566,586783.0
2021-09-10 10:30:00,84.51,84.51,84.18,84.26,655709.0,77.9474,77.9474,77.643,77.7168,655709.0
2021-09-10 11:00:00,84.26,84.44,84.21,84.43,508832.0,77.7168,77.8828,77.6707,77.8736,508832.0
2021-09-10 11:30:00,84.42,84.65,84.42,84.63,520585.0,77.8644,78.0765,77.8644,78.0581,520585.0
2021-09-10 12:00:00,84.64,84.84,84.53,84.84,212550.0,78.0673,78.2518,77.9659,78.2518,212550.0
2021-09-10 12:30:00,84.84,85.05,84.79,84.94,435371.0,78.2518,78.4455,78.2057,78.344,435371.0
2021-09-10 13:00:00,84.95,85.0,84.78,84.79,269614.0,78.3532,78.3994,78.1964,78.2057,269614.0
2021-09-10 13:30:00,84.79,84.83,84.67,84.69,138114.0,78.2057,78.2426,78.095,78.1134,138114.0
2021-09-10 14:00:00,84.7,84.74,84.53,84.56,325413.0,78.1227,78.1595,77.9659,77.9935,325413.0
2021-09-10 14:30:00,84.55,84.57,84.48,84.48,156745.0,77.9843,78.0028,77.9197,77.9197,156745.0
2021-09-10 15:00:00,84.48,84.52,84.33,84.35,346240.0,77.9197,77.9566,77.7814,77.7998,346240.0
2021-09-10 15:30:00,84.34,84.36,83.95,84.01,984583.0,77.7906,77.8091,77.4309,77.4862,984583.0
2021-09-13 09:30:00,84.82,85.0,84.27,84.31,1076220.0,78.2333,78.3994,77.726,77.7629,1076220.0
2021-09-13 10:00:00,84.31,84.39,83.89,84.03,746340.0,77.7629,77.8367,77.3756,77.5047,746340.0
2021-09-13 10:30:00,84.02,84.42,83.94,84.34,623738.0,77.4955,77.8644,77.4217,77.7906,623738.0
2021-09-13 11:00:00,84.35,84.36,83.77,84.02,462634.0,77.7998,77.8091,77.2649,77.4955,462634.0
2021-09-13 11:30:00,84.02,84.09,83.72,83.74,302758.0,77.4955,77.56,77.2188,77.2372,302758.0
2021-09-13 12:00:00,83.74,83.8,83.59,83.77,326612.0,77.2372,77.2925,77.0989,77.2649,326612.0
2021-09-13 12:30:00,83.76,83.79,83.53,83.63,356693.0,77.2557,77.2833,77.0435,77.1357,356693.0
2021-09-13 13:00:00,83.62,83.77,83.59,83.62,298335.0,77.1265,77.2649,77.0989,77.1265,298335.0
2021-09-13 13:30:00,83.63,83.66,83.46,83.51,316193.0,77.1357,77.1634,76.9789,77.0251,316193.0
2021-09-13 14:00:00,83.52,83.69,83.5,83.69,356583.0,77.0343,77.1911,77.0158,77.1911,356583.0
2021-09-13 14:30:00,83.69,83.85,83.61,83.84,237714.0,77.1911,77.3387,77.1173,77.3294,237714.0
2021-09-13 15:00:00,83.84,83.97,83.65,83.96,420014.0,77.3294,77.4493,77.1542,77.4401,420014.0
2021-09-13 15:30:00,83.97,84.03,83.81,83.98,1037198.0,77.4493,77.5047,77.3018,77.4586,1037198.0
2021-09-14 09:30:00,84.28,84.34,83.62,83.65,652259.0,77.7353,77.7906,77.1265,77.1542,652259.0
2021-09-14 10:00:00,83.65,83.66,83.37,83.52,446645.0,77.1542,77.1634,76.8959,77.0343,446645.0
2021-09-14 10:30:00,83.52,83.69,83.34,83.47,388924.0,77.0343,77.1911,76.8683,76.9882,388924.0
2021-09-14 11:00:00,83.47,83.54,83.38,83.49,317607.0,76.9882,77.0527,76.9052,77.0066,317607.0
2021-09-14 11:30:00,83.5,83.54,83.3,83.45,336744.0,77.0158,77.0527,76.8314,76.9697,336744.0
2021-09-14 12:00:00,83.44,83.59,83.41,83.55,168077.0,76.9605,77.0989,76.9328,77.062,168077.0
2021-09-14 12:30:00,83.55,83.6,83.24,83.25,267864.0,77.062,77.1081,76.776,76.7853,267864.0
2021-09-14 13:00:00,83.24,83.34,83.07,83.22,229824.0,76.776,76.8683,76.6192,76.7576,229824.0
2021-09-14 13:30:00,83.22,83.33,83.15,83.27,183415.0,76.7576,76.859,76.693,76.8037,183415.0
2021-09-14 14:00:00,83.26,83.27,83.11,83.11,227670.0,76.7945,76.8037,76.6561,76.6561,227670.0
2021-09-14 14:30:00,83.1,83.11,82.9,83.04,339054.0,76.6469,76.6561,76.4624,76.5916,339054.0
2021-09-14 15:00:00,83.03,83.23,83.01,83.04,389065.0,76.5823,76.7668,76.5639,76.5916,389065.0
2021-09-14 15:30:00,83.04,83.08,82.89,83.07,1424322.0,76.5916,76.6285,76.4532,76.6192,1424322.0
2021-09-15 09:30:00,83.28,83.89,83.12,83.87,888764.0,76.8129,77.3756,76.6653,77.3571,888764.0
2021-09-15 10:00:00,83.87,83.93,83.48,83.61,555869.0,77.3571,77.4124,76.9974,77.1173,555869.0
2021-09-15 10:30:00,83.58,83.8,83.35,83.48,456585.0,77.0896,77.2925,76.8775,76.9974,456585.0
2021-09-15 11:00:00,83.49,83.71,83.46,83.63,550790.0,77.0066,77.2095,76.9789,77.1357,550790.0
2021-09-15 11:30:00,83.63,83.74,83.53,83.73,359314.0,77.1357,77.2372,77.0435,77.228,359314.0
2021-09-15 12:00:00,83.73,83.89,83.65,83.81,477584.0,77.228,77.3756,77.1542,77.3018,477584.0
2021-09-15 12:30:00,83.81,83.88,83.71,83.78,271859.0,77.3018,77.3663,77.2095,77.2741,271859.0
2021-09-15 13:00:00,83.78,83.99,83.77,83.98,178912.0,77.2741,77.4678,77.2649,77.4586,178912.0
2021-09-15 13:30:00,83.99,84.03,83.93,83.93,166913.0,77.4678,77.5047,77.4124,77.4124,166913.0
2021-09-15 14:00:00,83.92,83.96,83.69,83.73,241779.0,77.4032,77.4401,77.1911,77.228,241779.0
2021-09-15 14:30:00,83.73,83.77,83.65,83.69,264354.0,77.228,77.2649,77.1542,77.1911,264354.0
2021-09-15 15:00:00,83.69,83.9,83.67,83.87,242424.0,77.1911,77.3848,77.1726,77.3571,242424.0
2021-09-15 15:30:00,83.87,84.05,83.82,83.96,956474.0,77.3571,77.5231,77.311,77.4401,956474.0
2021-09-16 09:30:00,83.63,83.71,83.13,83.21,762718.0,77.1357,77.2095,76.6746,76.7484,762718.0
2021-09-16 10:00:00,83.21,83.21,82.88,83.02,507208.0,76.7484,76.7484,76.444,76.5731,507208.0
2021-09-16 10:30:00,83.01,83.01,82.44,82.59,432711.0,76.5639,76.5639,76.0382,76.1765,432711.0
2021-09-16 11:00:00,82.59,82.9,82.56,82.88,384628.0,76.1765,76.4624,76.1488,76.444,384628.0
2021-09-16 11:30:00,82.88,82.92,82.73,82.85,152113.0,76.444,76.4809,76.3056,76.4163,152113.0
2021-09-16 12:00:00,82.85,83.01,82.76,82.99,263495.0,76.4163,76.5639,76.3333,76.5454,263495.0
2021-09-16 12:30:00,83.0,83.13,82.99,83.0,239528.0,76.5547,76.6746,76.5454,76.5547,239528.0
2021-09-16 13:00:00,83.0,83.07,82.94,83.01,135769.0,76.5547,76.6192,76.4993,76.5639,135769.0
2021-09-16 13:30:00,82.99,83.14,82.89,83.13,171734.0,76.5454,76.6838,76.4532,76.6746,171734.0
2021-09-16 14:00:00,83.14,83.26,83.07,83.16,263594.0,76.6838,76.7945,76.6192,76.7022,263594.0
2021-09-16 14:30:00,83.16,83.33,83.15,83.3,422858.0,76.7022,76.859,76.693,76.8314,422858.0
2021-09-16 15:00:00,83.3,83.4,83.17,83.18,384268.0,76.8314,76.9236,76.7115,76.7207,384268.0
2021-09-16 15:30:00,83.18,83.22,83.0,83.04,850382.0,76.7207,76.7576,76.5547,76.5916,850382.0
2021-09-17 09:30:00,82.54,82.73,81.71,81.81,1066891.0,76.1304,76.3056,75.3648,75.4571,1066891.0
2021-09-17 10:00:00,81.8,81.92,81.36,81.42,813561.0,75.4479,75.5585,75.042,75.0974,813561.0
2021-09-17 10:30:00,81.42,81.43,81.14,81.2,718308.0,75.0974,75.1066,74.8391,74.8944,718308.0
2021-09-17 11:00:00,81.2,81.47,81.07,81.26,698607.0,74.8944,75.1435,74.7745,74.9498,698607.0
2021-09-17 11:30:00,81.25,81.53,81.16,81.49,440443.0,74.9406,75.1988,74.8576,75.1619,440443.0
2021-09-17 12:00:00,81.48,81.55,81.25,81.39,254383.0,75.1527,75.2173,74.9406,75.0697,254383.0
2021-09-17 12:30:00,81.38,81.54,81.38,81.44,236208.0,75.0605,75.208,75.0605,75.1158,236208.0
2021-09-17 13:00:00,81.45,81.46,81.25,81.34,224940.0,75.125,75.1343,74.9406,75.0236,224940.0
2021-09-17 13:30:00,81.33,81.41,81.15,81.2,226389.0,75.0144,75.0881,74.8483,74.8944,226389.0
2021-09-17 14:00:00,81.19,81.36,81.17,81.3,257632.0,74.8852,75.042,74.8668,74.9867,257632.0
2021-09-17 14:30:00,81.29,81.37,81.24,81.31,238695.0,74.9775,75.0512,74.9313,74.9959,238695.0
2021-09-17 15:00:00,81.31,81.43,81.28,81.38,626244.0,74.9959,75.1066,74.9682,75.0605,626244.0
2021-09-17 15:30:00,81.38,81.5,81.29,81.31,2383207.0,75.0605,75.1712,74.9775,74.9959,2383207.0
2021-09-20 09:30:00,79.07,79.72,78.85,79.62,1392430.0,73.2546,73.8568,73.0508,73.7642,1392430.0
2021-09-20 10:00:00,79.62,79.79,79.12,79.27,930163.0,73.7642,73.9217,73.3009,73.4399,930163.0
2021-09-20 10:30:00,79.26,79.57,79.18,79.29,623800.0,73.4306,73.7178,73.3565,73.4584,623800.0
2021-09-20 11:00:00,79.28,79.4,79.1,79.28,483079.0,73.4492,73.5603,73.2824,73.4492,483079.0
2021-09-20 11:30:00,79.27,79.28,78.93,78.94,412457.0,73.4399,73.4492,73.1249,73.1342,412457.0
2021-09-20 12:00:00,78.93,78.95,78.67,78.82,456253.0,73.1249,73.1434,72.884,73.023,456253.0
2021-09-20 12:30:00,78.81,78.89,78.58,78.59,246965.0,73.0137,73.0878,72.8006,72.8099,246965.0
2021-09-20 13:00:00,78.6,78.75,78.45,78.74,293007.0,72.8192,72.9581,72.6802,72.9489,293007.0
2021-09-20 13:30:00,78.73,78.88,78.64,78.84,338282.0,72.9396,73.0786,72.8562,73.0415,338282.0
2021-09-20 14:00:00,78.85,78.93,78.43,78.52,405553.0,73.0508,73.1249,72.6617,72.7451,405553.0
2021-09-20 14:30:00,78.52,78.69,78.36,78.61,444067.0,72.7451,72.9026,72.5968,72.8284,444067.0
2021-09-20 15:00:00,78.61,78.85,78.51,78.85,784482.0,72.8284,73.0508,72.7358,73.0508,784482.0
2021-09-20 15:30:00,78.85,79.49,78.79,79.41,1676176.0,73.0508,73.6437,72.9952,73.5696,1676176.0
2021-09-21 09:30:00,79.91,80.05,79.42,79.55,953176.0,74.0328,74.1625,73.5789,73.6993,953176.0
2021-09-21 10:00:00,79.55,79.63,79.19,79.44,585253.0,73.6993,73.7734,73.3658,73.5974,585253.0
2021-09-21 10:30:00,79.44,79.46,78.92,78.98,474806.0,73.5974,73.6159,73.1156,73.1712,474806.0
2021-09-21 11:00:00,78.99,79.19,78.89,79.02,384574.0,73.1805,73.3658,73.0878,73.2083,384574.0
2021-09-21 11:30:00,79.03,79.39,79.03,79.32,405227.0,73.2175,73.5511,73.2175,73.4862,405227.0
2021-09-21 12:00:00,79.33,79.68,79.33,79.53,472696.0,73.4955,73.8197,73.4955,73.6808,472696.0
2021-09-21 12:30:00,79.53,79.62,79.38,79.46,407237.0,73.6808,73.7642,73.5418,73.6159,407237.0
2021-09-21 13:00:00,79.46,79.51,79.28,79.3,347790.0,73.6159,73.6622,73.4492,73.4677,347790.0
2021-09-21 13:30:00,79.3,79.38,79.15,79.26,257449.0,73.4677,73.5418,73.3287,73.4306,257449.0
2021-09-21 14:00:00,79.26,79.37,79.12,79.14,271145.0,73.4306,73.5325,73.3009,73.3195,271145.0
2021-09-21 14:30:00,79.15,79.48,79.15,79.32,252725.0,73.3287,73.6345,73.3287,73.4862,252725.0
2021-09-21 15:00:00,79.32,79.55,79.32,79.53,550817.0,73.4862,73.6993,73.4862,73.6808,550817.0
2021-09-21 15:30:00,79.52,79.64,79.24,79.25,1195205.0,73.6715,73.7827,73.4121,73.4214,1195205.0
2021-09-22 09:30:00,79.99,80.38,79.99,80.38,696708.0,74.1069,74.4683,74.1069,74.4683,696708.0
2021-09-22 10:00:00,80.4,80.41,80.04,80.18,517734.0,74.4868,74.4961,74.1533,74.283,517734.0
2021-09-22 10:30:00,80.18,80.39,80.18,80.33,494262.0,74.283,74.4775,74.283,74.4219,494262.0
2021-09-22 11:00:00,80.32,80.39,80.29,80.38,240499.0,74.4127,74.4775,74.3849,74.4683,240499.0
2021-09-22 11:30:00,80.38,80.62,80.38,80.55,549100.0,74.4683,74.6906,74.4683,74.6258,549100.0
2021-09-22 12:00:00,80.55,80.62,80.41,80.6,291182.0,74.6258,74.6906,74.4961,74.6721,291182.0
2021-09-22 12:30:00,80.6,80.63,80.45,80.45,107359.0,74.6721,74.6999,74.5331,74.5331,107359.0
2021-09-22 13:00:00,80.45,80.47,80.31,80.38,266694.0,74.5331,74.5516,74.4034,74.4683,266694.0
2021-09-22 13:30:00,80.38,80.48,80.37,80.43,209474.0,74.4683,74.5609,74.459,74.5146,209474.0
2021-09-22 14:00:00,80.38,80.85,80.14,80.74,594591.0,74.4683,74.9037,74.2459,74.8018,594591.0
2021-09-22 14:30:00,80.74,80.81,80.13,80.34,752854.0,74.8018,74.8666,74.2366,74.4312,752854.0
2021-09-22 15:00:00,80.34,80.62,80.24,80.43,442489.0,74.4312,74.6906,74.3386,74.5146,442489.0
2021-09-22 15:30:00,80.41,80.46,80.01,80.06,1370674.0,74.4961,74.5424,74.1255,74.1718,1370674.0
2021-09-23 09:30:00,80.65,81.23,80.57,81.16,683595.0,74.7184,75.2557,74.6443,75.1909,683595.0
2021-09-23 10:00:00,81.16,81.31,81.06,81.24,473804.0,75.1909,75.3299,75.0982,75.265,473804.0
2021-09-23 10:30:00,81.24,81.41,81.07,81.38,328483.0,75.265,75.4225,75.1075,75.3947,328483.0
2021-09-23 11:00:00,81.37,81.56,81.37,81.5,304817.0,75.3854,75.5615,75.3854,75.5059,304817.0
2021-09-23 11:30:00,81.5,81.59,81.43,81.5,205798.0,75.5059,75.5893,75.441,75.5059,205798.0
2021-09-23 12:00:00,81.51,81.58,81.47,81.56,153767.0,75.5152,75.58,75.4781,75.5615,153767.0
2021-09-23 12:30:00,81.56,81.64,81.53,81.56,173957.0,75.5615,75.6356,75.5337,75.5615,173957.0
2021-09-23 13:00:00,81.58,81.7,81.55,81.59,158187.0,75.58,75.6912,75.5522,75.5893,158187.0
2021-09-23 13:30:00,81.58,81.74,81.58,81.69,92928.0,75.58,75.7282,75.58,75.6819,92928.0
2021-09-23 14:00:00,81.69,81.69,81.53,81.54,274185.0,75.6819,75.6819,75.5337,75.5429,274185.0
2021-09-23 14:30:00,81.55,81.56,81.41,81.45,176649.0,75.5522,75.5615,75.4225,75.4596,176649.0
2021-09-23 15:00:00,81.45,81.45,81.26,81.27,251856.0,75.4596,75.4596,75.2835,75.2928,251856.0
2021-09-23 15:30:00,81.26,81.32,81.16,81.18,763630.0,75.2835,75.3391,75.1909,75.2094,763630.0
2021-09-24 09:30:00,80.82,81.34,80.63,81.34,428745.0,74.8759,75.3577,74.6999,75.3577,428745.0
2021-09-24 10:00:00,81.34,81.5,81.3,81.43,280206.0,75.3577,75.5059,75.3206,75.441,280206.0
2021-09-24 10:30:00,81.44,81.47,81.18,81.3,281711.0,75.4503,75.4781,75.2094,75.3206,281711.0
2021-09-24 11:00:00,81.32,81.43,81.26,81.28,143779.0,75.3391,75.441,75.2835,75.3021,143779.0
2021-09-24 11:30:00,81.27,81.34,81.22,81.31,241414.0,75.2928,75.3577,75.2465,75.3299,241414.0
2021-09-24 12:00:00,81.32,81.42,81.27,81.33,172037.0,75.3391,75.4318,75.2928,75.3484,172037.0
2021-09-24 12:30:00,81.33,81.4,81.28,81.32,98792.0,75.3484,75.4132,75.3021,75.3391,98792.0
2021-09-24 13:00:00,81.32,81.37,81.27,81.3,88552.0,75.3391,75.3854,75.2928,75.3206,88552.0
2021-09-24 13:30:00,81.3,81.32,81.22,81.23,153099.0,75.3206,75.3391,75.2465,75.2557,153099.0
2021-09-24 14:00:00,81.24,81.29,81.21,81.25,127997.0,75.265,75.3113,75.2372,75.2743,127997.0
2021-09-24 14:30:00,81.25,81.33,81.22,81.32,161093.0,75.2743,75.3484,75.2465,75.3391,161093.0
2021-09-24 15:00:00,81.31,81.32,81.17,81.18,187673.0,75.3299,75.3391,75.2002,75.2094,187673.0
2021-09-24 15:30:00,81.19,81.29,81.06,81.07,620434.0,75.2187,75.3113,75.0982,75.1075,620434.0
2021-09-27 09:30:00,81.29,81.96,81.27,81.91,1060690.0,75.3113,75.9321,75.2928,75.8857,1060690.0
2021-09-27 10:00:00,81.9,82.16,81.86,82.1,626690.0,75.8765,76.1173,75.8394,76.0618,626690.0
2021-09-27 10:30:00,82.09,82.16,81.84,81.93,446005.0,76.0525,76.1173,75.8209,75.9043,446005.0
2021-09-27 11:00:00,81.94,82.05,81.85,82.02,240682.0,75.9135,76.0154,75.8301,75.9876,240682.0
2021-09-27 11:30:00,82.02,82.06,81.91,81.99,194175.0,75.9876,76.0247,75.8857,75.9598,194175.0
2021-09-27 12:00:00,81.97,82.04,81.91,82.02,143452.0,75.9413,76.0062,75.8857,75.9876,143452.0
2021-09-27 12:30:00,82.01,82.03,81.82,81.88,143919.0,75.9784,75.9969,75.8024,75.8579,143919.0
2021-09-27 13:00:00,81.88,81.91,81.79,81.84,141372.0,75.8579,75.8857,75.7746,75.8209,141372.0
2021-09-27 13:30:00,81.84,82.01,81.81,81.97,176404.0,75.8209,75.9784,75.7931,75.9413,176404.0
2021-09-27 14:00:00,81.97,82.0,81.86,81.96,236008.0,75.9413,75.9691,75.8394,75.9321,236008.0
2021-09-27 14:30:00,81.97,81.97,81.8,81.83,78230.0,75.9413,75.9413,75.7838,75.8116,78230.0
2021-09-27 15:00:00,81.82,81.9,81.66,81.67,369805.0,75.8024,75.8765,75.6541,75.6634,369805.0
2021-09-27 15:30:00,81.67,81.74,81.59,81.7,551634.0,75.6634,75.7282,75.5893,75.6912,551634.0
2021-09-28 09:30:00,81.53,81.62,80.88,80.9,917904.0,75.5337,75.6171,74.9315,74.95,917904.0
2021-09-28 10:00:00,80.9,80.91,80.63,80.75,644122.0,74.95,74.9593,74.6999,74.811,644122.0
2021-09-28 10:30:00,80.76,81.18,80.73,81.08,1080945.0,74.8203,75.2094,74.7925,75.1168,1080945.0
2021-09-28 11:00:00,81.07,81.15,80.74,80.92,338578.0,75.1075,75.1816,74.8018,74.9685,338578.0
2021-09-28 11:30:00,80.91,80.95,80.6,80.72,285210.0,74.9593,74.9963,74.6721,74.7833,285210.0
2021-09-28 12:00:00,80.72,80.72,80.53,80.66,352289.0,74.7833,74.7833,74.6072,74.7277,352289.0
2021-09-28 12:30:00,80.65,80.67,80.45,80.5,289555.0,74.7184,74.7369,74.5331,74.5794,289555.0
2021-09-28 13:00:00,80.5,80.85,80.44,80.75,333277.0,74.5794,74.9037,74.5238,74.811,333277.0
2021-09-28 13:30:00,80.75,80.87,80.59,80.63,410420.0,74.811,74.9222,74.6628,74.6999,410420.0
2021-09-28 14:00:00,80.63,80.91,80.5,80.9,224339.0,74.6999,74.9593,74.5794,74.95,224339.0
2021-09-28 14:30:00,80.89,81.13,80.71,81.09,370784.0,74.9408,75.1631,74.774,75.126,370784.0
2021-09-28 15:00:00,81.09,81.21,80.83,80.83,405206.0,75.126,75.2372,74.8852,74.8852,405206.0
2021-09-28 15:30:00,80.83,81.0,80.57,80.68,1201871.0,74.8852,75.0427,74.6443,74.7462,1201871.0
2021-09-29 09:30:00,80.68,80.75,80.2,80.69,953652.0,74.7462,74.811,74.3015,74.7555,953652.0
2021-09-29 10:00:00,80.7,80.86,80.64,80.69,590272.0,74.7647,74.913,74.7091,74.7555,590272.0
2021-09-29 10:30:00,80.68,80.81,80.56,80.6,594504.0,74.7462,74.8666,74.635,74.6721,594504.0
2021-09-29 11:00:00,80.61,80.75,80.5,80.69,299149.0,74.6813,74.811,74.5794,74.7555,299149.0
2021-09-29 11:30:00,80.7,80.81,80.55,80.62,291657.0,74.7647,74.8666,74.6258,74.6906,291657.0
2021-09-29 12:00:00,80.62,80.65,80.41,80.48,199170.0,74.6906,74.7184,74.4961,74.5609,199170.0
2021-09-29 12:30:00,80.47,80.59,80.47,80.53,192881.0,74.5516,74.6628,74.5516,74.6072,192881.0
2021-09-29 13:00:00,80.53,80.62,80.46,80.52,178523.0,74.6072,74.6906,74.5424,74.598,178523.0
2021-09-29 13:30:00,80.52,80.56,80.42,80.55,394121.0,74.598,74.635,74.5053,74.6258,394121.0
2021-09-29 14:00:00,80.55,80.76,80.52,80.64,398026.0,74.6258,74.8203,74.598,74.7091,398026.0
2021-09-29 14:30:00,80.65,80.72,80.54,80.55,291820.0,74.7184,74.7833,74.6165,74.6258,291820.0
2021-09-29 15:00:00,80.55,80.61,80.42,80.53,462627.0,74.6258,74.6813,74.5053,74.6072,462627.0
2021-09-29 15:30:00,80.53,80.55,80.33,80.37,1250290.0,74.6072,74.6258,74.4219,74.459,1250290.0
2021-09-30 09:30:00,80.6,80.93,80.39,80.73,839966.0,74.6721,74.9778,74.4775,74.7925,839966.0
2021-09-30 10:00:00,80.71,80.81,80.38,80.49,715897.0,74.774,74.8666,74.4683,74.5702,715897.0
2021-09-30 10:30:00,80.49,80.61,80.16,80.24,650693.0,74.5702,74.6813,74.2644,74.3386,650693.0
2021-09-30 11:00:00,80.23,80.62,80.18,80.59,665487.0,74.3293,74.6906,74.283,74.6628,665487.0
2021-09-30 11:30:00,80.59,80.6,79.89,79.95,709433.0,74.6628,74.6721,74.0143,74.0699,709433.0
2021-09-30 12:00:00,79.94,79.98,79.41,79.46,548089.0,74.0606,74.0977,73.5696,73.6159,548089.0
2021-09-30 12:30:00,79.46,79.66,79.41,79.57,512636.0,73.6159,73.8012,73.5696,73.7178,512636.0
2021-09-30 13:00:00,79.57,79.8,79.52,79.53,562905.0,73.7178,73.9309,73.6715,73.6808,562905.0
2021-09-30 13:30:00,79.54,79.73,79.39,79.72,584330.0,73.69,73.8661,73.5511,73.8568,584330.0
2021-09-30 14:00:00,79.72,79.89,79.61,79.76,488917.0,73.8568,74.0143,73.7549,73.8939,488917.0
2021-09-30 14:30:00,79.75,80.06,79.74,79.79,441230.0,73.8846,74.1718,73.8753,73.9217,441230.0
2021-09-30 15:00:00,79.8,80.04,79.7,79.76,521479.0,73.9309,74.1533,73.8383,73.8939,521479.0
2021-09-30 15:30:00,79.75,79.95,79.09,79.09,1684510.0,73.8846,74.0699,73.2731,73.2731,1684510.0
2021-10-01 09:30:00,79.47,80.06,79.47,79.66,1670332.0,73.6252,74.1718,73.6252,73.8012,1670332.0
2021-10-01 10:00:00,79.67,79.9,79.15,79.3,846390.0,73.8105,74.0236,73.3287,73.4677,846390.0
2021-10-01 10:30:00,79.29,79.35,79.02,79.19,573099.0,73.4584,73.514,73.2083,73.3658,573099.0
2021-10-01 11:00:00,79.2,79.53,78.89,79.45,423002.0,73.375,73.6808,73.0878,73.6067,423002.0
2021-10-01 11:30:00,79.45,79.84,79.45,79.65,502347.0,73.6067,73.968,73.6067,73.7919,502347.0
2021-10-01 12:00:00,79.68,79.79,79.48,79.74,366459.0,73.8197,73.9217,73.6345,73.8753,366459.0
2021-10-01 12:30:00,79.75,79.95,79.75,79.9,399768.0,73.8846,74.0699,73.8846,74.0236,399768.0
2021-10-01 13:00:00,79.9,80.15,79.84,80.14,452437.0,74.0236,74.2552,73.968,74.2459,452437.0
2021-10-01 13:30:00,80.14,80.55,80.13,80.45,471464.0,74.2459,74.6258,74.2366,74.5331,471464.0
2021-10-01 14:00:00,80.46,80.65,80.46,80.55,331360.0,74.5424,74.7184,74.5424,74.6258,331360.0
2021-10-01 14:30:00,80.55,80.64,80.45,80.57,306306.0,74.6258,74.7091,74.5331,74.6443,306306.0
2021-10-01 15:00:00,80.57,80.8,80.57,80.59,475380.0,74.6443,74.8574,74.6443,74.6628,475380.0
2021-10-01 15:30:00,80.59,80.6,80.29,80.39,1277576.0,74.6628,74.6721,74.3849,74.4775,1277576.0
2021-10-04 09:30:00,80.47,80.97,80.37,80.82,697978.0,74.5516,75.0149,74.459,74.8759,697978.0
2021-10-04 10:00:00,80.81,80.91,80.05,80.12,965395.0,74.8666,74.9593,74.1625,74.2274,965395.0
2021-10-04 10:30:00,80.1,80.14,79.61,79.88,525114.0,74.2089,74.2459,73.7549,74.005,525114.0
2021-10-04 11:00:00,79.86,80.01,79.61,79.74,505780.0,73.9865,74.1255,73.7549,73.8753,505780.0
2021-10-04 11:30:00,79.73,80.15,79.45,80.08,793539.0,73.8661,74.2552,73.6067,74.1903,793539.0
2021-10-04 12:00:00,80.08,80.17,80.0,80.07,337865.0,74.1903,74.2737,74.1162,74.1811,337865.0
2021-10-04 12:30:00,80.06,80.11,79.85,80.02,372722.0,74.1718,74.2181,73.9772,74.1347,372722.0
2021-10-04 13:00:00,80.02,80.1,79.84,79.98,314186.0,74.1347,74.2089,73.968,74.0977,314186.0
2021-10-04 13:30:00,79.98,80.09,79.89,79.93,225233.0,74.0977,74.1996,74.0143,74.0514,225233.0
2021-10-04 14:00:00,79.93,80.07,79.8,79.88,416843.0,74.0514,74.1811,73.9309,74.005,416843.0
2021-10-04 14:30:00,79.88,80.02,79.81,80.0,298494.0,74.005,74.1347,73.9402,74.1162,298494.0
2021-10-04 15:00:00,80.0,80.07,79.89,80.01,508410.0,74.1162,74.1811,74.0143,74.1255,508410.0
2021-10-04 15:30:00,80.01,80.29,79.92,80.03,1292993.0,74.1255,74.3849,74.0421,74.144,1292993.0
2021-10-05 09:30:00,80.19,80.26,79.7,79.79,990241.0,74.2922,74.3571,73.8383,73.9217,990241.0
2021-10-05 10:00:00,79.79,80.61,79.79,80.59,653154.0,73.9217,74.6813,73.9217,74.6628,653154.0
2021-10-05 10:30:00,80.6,80.83,80.56,80.83,824168.0,74.6721,74.8852,74.635,74.8852,824168.0
2021-10-05 11:00:00,80.83,81.02,80.8,80.97,393377.0,74.8852,75.0612,74.8574,75.0149,393377.0
2021-10-05 11:30:00,80.97,81.04,80.73,80.89,313923.0,75.0149,75.0797,74.7925,74.9408,313923.0
2021-10-05 12:00:00,80.88,80.97,80.66,80.67,247542.0,74.9315,75.0149,74.7277,74.7369,247542.0
2021-10-05 12:30:00,80.67,80.88,80.63,80.86,131381.0,74.7369,74.9315,74.6999,74.913,131381.0
2021-10-05 13:00:00,80.86,80.98,80.81,80.94,158526.0,74.913,75.0241,74.8666,74.9871,158526.0
2021-10-05 13:30:00,80.94,81.02,80.88,80.95,172157.0,74.9871,75.0612,74.9315,74.9963,172157.0
2021-10-05 14:00:00,80.94,81.06,80.87,81.06,188580.0,74.9871,75.0982,74.9222,75.0982,188580.0
2021-10-05 14:30:00,81.06,81.18,81.05,81.07,270836.0,75.0982,75.2094,75.089,75.1075,270836.0
2021-10-05 15:00:00,81.06,81.07,80.93,80.97,288531.0,75.0982,75.1075,74.9778,75.0149,288531.0
2021-10-05 15:30:00,80.97,81.06,80.68,80.76,1331046.0,75.0149,75.0982,74.7462,74.8203,1331046.0
2021-10-06 09:30:00,79.91,80.38,79.59,79.69,588862.0,74.0328,74.4683,73.7364,73.829,588862.0
2021-10-06 10:00:00,79.68,79.69,79.22,79.41,739147.0,73.8197,73.829,73.3936,73.5696,739147.0
2021-10-06 10:30:00,79.41,79.64,79.12,79.39,683393.0,73.5696,73.7827,73.3009,73.5511,683393.0
2021-10-06 11:00:00,79.39,79.69,79.13,79.14,647448.0,73.5511,73.829,73.3102,73.3195,647448.0
2021-10-06 11:30:00,79.14,79.54,79.05,79.53,464004.0,73.3195,73.69,73.2361,73.6808,464004.0
2021-10-06 12:00:00,79.52,79.57,79.22,79.32,385732.0,73.6715,73.7178,73.3936,73.4862,385732.0
2021-10-06 12:30:00,79.31,79.53,79.28,79.42,237693.0,73.477,73.6808,73.4492,73.5789,237693.0
2021-10-06 13:00:00,79.45,79.59,79.23,79.59,296235.0,73.6067,73.7364,73.4028,73.7364,296235.0
2021-10-06 13:30:00,79.59,79.96,79.59,79.89,301436.0,73.7364,74.0791,73.7364,74.0143,301436.0
2021-10-06 14:00:00,79.9,80.28,79.81,80.19,375385.0,74.0236,74.3756,73.9402,74.2922,375385.0
2021-10-06 14:30:00,80.19,80.37,80.08,80.09,306942.0,74.2922,74.459,74.1903,74.1996,306942.0
2021-10-06 15:00:00,80.1,80.29,80.07,80.29,358862.0,74.2089,74.3849,74.1811,74.3849,358862.0
2021-10-06 15:30:00,80.29,80.58,80.14,80.54,1010429.0,74.3849,74.6535,74.2459,74.6165,1010429.0
2021-10-07 09:30:00,81.27,82.06,81.27,82.06,902010.0,75.2928,76.0247,75.2928,76.0247,902010.0
2021-10-07 10:00:00,82.06,82.51,82.02,82.49,423532.0,76.0247,76.4416,75.9876,76.4231,423532.0
2021-10-07 10:30:00,82.5,82.52,82.17,82.32,564246.0,76.4323,76.4509,76.1266,76.2656,564246.0
2021-10-07 11:00:00,82.32,82.33,82.18,82.23,336454.0,76.2656,76.2748,76.1359,76.1822,336454.0
2021-10-07 11:30:00,82.22,82.26,82.06,82.18,202969.0,76.1729,76.21,76.0247,76.1359,202969.0
2021-10-07 12:00:00,82.19,82.22,82.07,82.13,427992.0,76.1451,76.1729,76.034,76.0896,427992.0
2021-10-07 12:30:00,82.13,82.24,82.12,82.23,200351.0,76.0896,76.1915,76.0803,76.1822,200351.0
2021-10-07 13:00:00,82.23,82.27,82.16,82.26,171540.0,76.1822,76.2193,76.1173,76.21,171540.0
2021-10-07 13:30:00,82.26,82.28,82.11,82.11,176766.0,76.21,76.2285,76.071,76.071,176766.0
2021-10-07 14:00:00,82.11,82.11,81.8,81.82,267700.0,76.071,76.071,75.7838,75.8024,267700.0
2021-10-07 14:30:00,81.82,81.84,81.64,81.65,204989.0,75.8024,75.8209,75.6356,75.6449,204989.0
2021-10-07 15:00:00,81.64,81.91,81.58,81.83,845372.0,75.6356,75.8857,75.58,75.8116,845372.0
2021-10-07 15:30:00,81.82,81.89,81.54,81.63,1523243.0,75.8024,75.8672,75.5429,75.6263,1523243.0
2021-10-08 09:30:00,81.83,82.03,81.35,81.56,576162.0,75.8116,75.9969,75.3669,75.5615,576162.0
2021-10-08 10:00:00,81.55,81.74,81.38,81.39,471421.0,75.5522,75.7282,75.3947,75.404,471421.0
2021-10-08 10:30:00,81.39,81.6,81.33,81.58,264083.0,75.404,75.5985,75.3484,75.58,264083.0
2021-10-08 11:00:00,81.59,81.69,81.52,81.62,193512.0,75.5893,75.6819,75.5244,75.6171,193512.0
2021-10-08 11:30:00,81.62,81.64,81.31,81.34,213399.0,75.6171,75.6356,75.3299,75.3577,213399.0
2021-10-08 12:00:00,81.35,81.37,81.1,81.11,200241.0,75.3669,75.3854,75.1353,75.1446,200241.0
2021-10-08 12:30:00,81.1,81.31,81.09,81.23,171298.0,75.1353,75.3299,75.126,75.2557,171298.0
2021-10-08 13:00:00,81.23,81.24,81.03,81.12,358314.0,75.2557,75.265,75.0705,75.1538,358314.0
2021-10-08 13:30:00,81.12,81.19,81.07,81.19,369070.0,75.1538,75.2187,75.1075,75.2187,369070.0
2021-10-08 14:00:00,81.19,81.4,81.18,81.38,279057.0,75.2187,75.4132,75.2094,75.3947,279057.0
2021-10-08 14:30:00,81.39,81.4,81.29,81.32,109721.0,75.404,75.4132,75.3113,75.3391,109721.0
2021-10-08 15:00:00,81.32,81.41,81.3,81.39,138727.0,75.3391,75.4225,75.3206,75.404,138727.0
2021-10-08 15:30:00,81.4,81.4,81.12,81.17,1052573.0,75.4132,75.4132,75.1538,75.2002,1052573.0
2021-10-11 09:30:00,81.58,82.18,81.44,82.16,726460.0,75.58,76.1359,75.4503,76.1173,726460.0
2021-10-11 10:00:00,82.17,82.36,82.15,82.35,330366.0,76.1266,76.3026,76.1081,76.2934,330366.0
2021-10-11 10:30:00,82.36,82.38,82.19,82.21,243773.0,76.3026,76.3212,76.1451,76.1637,243773.0
2021-10-11 11:00:00,82.2,82.23,82.07,82.17,214136.0,76.1544,76.1822,76.034,76.1266,214136.0
2021-10-11 11:30:00,82.16,82.29,82.13,82.25,148003.0,76.1173,76.2378,76.0896,76.2007,148003.0
2021-10-11 12:00:00,82.24,82.26,81.91,81.96,330253.0,76.1915,76.21,75.8857,75.9321,330253.0
2021-10-11 12:30:00,81.96,81.97,81.77,81.81,151422.0,75.9321,75.9413,75.756,75.7931,151422.0
2021-10-11 13:00:00,81.81,81.81,81.42,81.44,415775.0,75.7931,75.7931,75.4318,75.4503,415775.0
2021-10-11 13:30:00,81.45,81.58,81.36,81.52,278539.0,75.4596,75.58,75.3762,75.5244,278539.0
2021-10-11 14:00:00,81.52,81.6,81.36,81.4,245277.0,75.5244,75.5985,75.3762,75.4132,245277.0
2021-10-11 14:30:00,81.4,81.54,81.34,81.5,157293.0,75.4132,75.5429,75.3577,75.5059,157293.0
2021-10-11 15:00:00,81.49,81.55,81.37,81.37,234611.0,75.4966,75.5522,75.3854,75.3854,234611.0
2021-10-11 15:30:00,81.37,81.48,81.18,81.18,693495.0,75.3854,75.4874,75.2094,75.2094,693495.0
2021-10-12 09:30:00,81.24,81.57,81.0,81.37,1424511.0,75.265,75.5707,75.0427,75.3854,1424511.0
2021-10-12 10:00:00,81.37,81.51,81.16,81.33,510922.0,75.3854,75.5152,75.1909,75.3484,510922.0
2021-10-12 10:30:00,81.33,81.57,81.2,81.39,541961.0,75.3484,75.5707,75.228,75.404,541961.0
2021-10-12 11:00:00,81.39,81.54,81.3,81.37,773492.0,75.404,75.5429,75.3206,75.3854,773492.0
2021-10-12 11:30:00,81.37,81.39,81.09,81.31,696683.0,75.3854,75.404,75.126,75.3299,696683.0
2021-10-12 12:00:00,81.31,81.56,81.3,81.44,245866.0,75.3299,75.5615,75.3206,75.4503,245866.0
2021-10-12 12:30:00,81.45,81.48,81.29,81.44,162009.0,75.4596,75.4874,75.3113,75.4503,162009.0
2021-10-12 13:00:00,81.44,81.49,81.33,81.48,184090.0,75.4503,75.4966,75.3484,75.4874,184090.0
2021-10-12 13:30:00,81.49,81.68,81.47,81.48,380620.0,75.4966,75.6726,75.4781,75.4874,380620.0
2021-10-12 14:00:00,81.47,81.6,81.39,81.43,336737.0,75.4781,75.5985,75.404,75.441,336737.0
2021-10-12 14:30:00,81.43,81.54,81.38,81.38,289651.0,75.441,75.5429,75.3947,75.3947,289651.0
2021-10-12 15:00:00,81.39,81.44,81.32,81.36,213143.0,75.404,75.4503,75.3391,75.3762,213143.0
2021-10-12 15:30:00,81.36,81.36,81.1,81.3,854515.0,75.3762,75.3762,75.1353,75.3206,854515.0
2021-10-13 09:30:00,81.83,81.88,81.37,81.53,977290.0,75.8116,75.8579,75.3854,75.5337,977290.0
2021-10-13 10:00:00,81.52,81.53,80.93,81.02,501953.0,75.5244,75.5337,74.9778,75.0612,501953.0
2021-10-13 10:30:00,81.02,81.37,81.0,81.31,379639.0,75.0612,75.3854,75.0427,75.3299,379639.0
2021-10-13 11:00:00,81.33,81.65,81.32,81.57,542560.0,75.3484,75.6449,75.3391,75.5707,542560.0
2021-10-13 11:30:00,81.57,81.81,81.47,81.6,251928.0,75.5707,75.7931,75.4781,75.5985,251928.0
2021-10-13 12:00:00,81.6,81.71,81.57,81.71,184931.0,75.5985,75.7004,75.5707,75.7004,184931.0
2021-10-13 12:30:00,81.71,81.81,81.66,81.76,221848.0,75.7004,75.7931,75.6541,75.7468,221848.0
2021-10-13 13:00:00,81.76,81.89,81.71,81.87,198395.0,75.7468,75.8672,75.7004,75.8487,198395.0
2021-10-13 13:30:00,81.88,82.03,81.86,81.98,428859.0,75.8579,75.9969,75.8394,75.9506,428859.0
2021-10-13 14:00:00,81.99,82.28,81.9,82.05,1035771.0,75.9598,76.2285,75.8765,76.0154,1035771.0
2021-10-13 14:30:00,82.04,82.06,81.79,81.92,232805.0,76.0062,76.0247,75.7746,75.895,232805.0
2021-10-13 15:00:00,81.91,82.03,81.77,81.79,437894.0,75.8857,75.9969,75.756,75.7746,437894.0
2021-10-13 15:30:00,81.8,81.96,81.77,81.92,914143.0,75.7838,75.9321,75.756,75.895,914143.0
2021-10-14 09:30:00,82.72,82.8,82.48,82.77,609116.0,76.6362,76.7103,76.4138,76.6825,609116.0
2021-10-14 10:00:00,82.79,83.49,82.79,83.37,549700.0,76.701,77.3495,76.701,77.2384,549700.0
2021-10-14 10:30:00,83.37,83.66,83.25,83.6,448828.0,77.2384,77.507,77.1272,77.4514,448828.0
2021-10-14 11:00:00,83.6,83.65,83.5,83.55,266557.0,77.4514,77.4978,77.3588,77.4051,266557.0
2021-10-14 11:30:00,83.56,83.83,83.55,83.78,364974.0,77.4144,77.6645,77.4051,77.6182,364974.0
2021-10-14 12:00:00,83.78,83.85,83.62,83.7,201152.0,77.6182,77.683,77.47,77.5441,201152.0
2021-10-14 12:30:00,83.7,83.75,83.61,83.75,110845.0,77.5441,77.5904,77.4607,77.5904,110845.0
2021-10-14 13:00:00,83.75,83.78,83.6,83.66,121757.0,77.5904,77.6182,77.4514,77.507,121757.0
2021-10-14 13:30:00,83.66,83.86,83.66,83.78,270984.0,77.507,77.6923,77.507,77.6182,270984.0
2021-10-14 14:00:00,83.78,83.96,83.77,83.95,196283.0,77.6182,77.785,77.6089,77.7757,196283.0
2021-10-14 14:30:00,83.96,84.02,83.93,83.97,211455.0,77.785,77.8405,77.7572,77.7942,211455.0
2021-10-14 15:00:00,83.97,84.0,83.77,83.83,335957.0,77.7942,77.822,77.6089,77.6645,335957.0
2021-10-14 15:30:00,83.83,83.95,83.73,83.91,1235765.0,77.6645,77.7757,77.5719,77.7386,1235765.0
2021-10-15 09:30:00,84.34,84.38,83.94,84.36,602554.0,78.137,78.1741,77.7664,78.1555,602554.0
2021-10-15 10:00:00,84.36,84.58,84.11,84.13,419337.0,78.1555,78.3594,77.9239,77.9425,419337.0
2021-10-15 10:30:00,84.14,84.51,84.09,84.38,233574.0,77.9517,78.2945,77.9054,78.1741,233574.0
2021-10-15 11:00:00,84.38,84.38,84.15,84.17,192480.0,78.1741,78.1741,77.961,77.9795,192480.0
2021-10-15 11:30:00,84.17,84.26,84.08,84.11,158443.0,77.9795,78.0629,77.8961,77.9239,158443.0
2021-10-15 12:00:00,84.1,84.2,84.05,84.13,123007.0,77.9147,78.0073,77.8683,77.9425,123007.0
2021-10-15 12:30:00,84.14,84.25,84.12,84.21,136455.0,77.9517,78.0536,77.9332,78.0166,136455.0
2021-10-15 13:00:00,84.21,84.28,84.17,84.21,130961.0,78.0166,78.0814,77.9795,78.0166,130961.0
2021-10-15 13:30:00,84.21,84.44,84.21,84.4,235249.0,78.0166,78.2297,78.0166,78.1926,235249.0
2021-10-15 14:00:00,84.4,84.53,84.4,84.52,214875.0,78.1926,78.313,78.1926,78.3038,214875.0
2021-10-15 14:30:00,84.53,84.53,84.36,84.45,579206.0,78.313,78.313,78.1555,78.2389,579206.0
2021-10-15 15:00:00,84.43,84.48,84.2,84.29,361371.0,78.2204,78.2667,78.0073,78.0907,361371.0
2021-10-15 15:30:00,84.29,84.32,84.08,84.15,1274586.0,78.0907,78.1185,77.8961,77.961,1274586.0
2021-10-18 09:30:00,83.43,83.99,83.28,83.99,957161.0,77.2939,77.8128,77.155,77.8128,957161.0
2021-10-18 10:00:00,83.99,84.2,83.86,84.19,379445.0,77.8128,78.0073,77.6923,77.998,379445.0
2021-10-18 10:30:00,84.18,84.18,83.94,84.02,308925.0,77.9888,77.9888,77.7664,77.8405,308925.0
2021-10-18 11:00:00,84.03,84.25,83.95,84.14,480029.0,77.8498,78.0536,77.7757,77.9517,480029.0
2021-10-18 11:30:00,84.14,84.2,83.98,84.17,177353.0,77.9517,78.0073,77.8035,77.9795,177353.0
2021-10-18 12:00:00,84.18,84.23,84.13,84.18,206458.0,77.9888,78.0351,77.9425,77.9888,206458.0
2021-10-18 12:30:00,84.17,84.24,84.13,84.19,266756.0,77.9795,78.0444,77.9425,77.998,266756.0
2021-10-18 13:00:00,84.19,84.24,84.07,84.12,118344.0,77.998,78.0444,77.8869,77.9332,118344.0
2021-10-18 13:30:00,84.12,84.22,84.04,84.05,1068478.0,77.9332,78.0258,77.8591,77.8683,1068478.0
2021-10-18 14:00:00,84.04,84.18,83.97,84.15,409052.0,77.8591,77.9888,77.7942,77.961,409052.0
2021-10-18 14:30:00,84.15,84.16,83.97,83.98,124541.0,77.961,77.9703,77.7942,77.8035,124541.0
2021-10-18 15:00:00,83.99,84.15,83.94,84.01,326401.0,77.8128,77.961,77.7664,77.8313,326401.0
2021-10-18 15:30:00,84.01,84.13,83.97,84.09,729236.0,77.8313,77.9425,77.7942,77.9054,729236.0
2021-10-19 09:30:00,84.47,84.48,83.83,83.99,713071.0,78.2575,78.2667,77.6645,77.8128,713071.0
2021-10-19 10:00:00,83.99,84.22,83.99,84.12,411508.0,77.8128,78.0258,77.8128,77.9332,411508.0
2021-10-19 10:30:00,84.11,84.26,84.01,84.2,298160.0,77.9239,78.0629,77.8313,78.0073,298160.0
2021-10-19 11:00:00,84.24,84.35,84.17,84.26,205324.0,78.0444,78.1463,77.9795,78.0629,205324.0
2021-10-19 11:30:00,84.27,84.45,84.21,84.42,172525.0,78.0722,78.2389,78.0166,78.2111,172525.0
2021-10-19 12:00:00,84.42,84.51,84.36,84.36,225738.0,78.2111,78.2945,78.1555,78.1555,225738.0
2021-10-19 12:30:00,84.36,84.45,84.32,84.45,202413.0,78.1555,78.2389,78.1185,78.2389,202413.0
2021-10-19 13:00:00,84.45,84.46,84.28,84.3,218979.0,78.2389,78.2482,78.0814,78.1,218979.0
2021-10-19 13:30:00,84.3,84.41,84.28,84.34,207652.0,78.1,78.2019,78.0814,78.137,207652.0
2021-10-19 14:00:00,84.34,84.36,84.19,84.2,217215.0,78.137,78.1555,77.998,78.0073,217215.0
2021-10-19 14:30:00,84.2,84.34,84.14,84.3,216875.0,78.0073,78.137,77.9517,78.1,216875.0
2021-10-19 15:00:00,84.31,84.5,84.29,84.41,293676.0,78.1092,78.2852,78.0907,78.2019,293676.0
2021-10-19 15:30:00,84.42,84.53,84.3,84.51,874153.0,78.2111,78.313,78.1,78.2945,874153.0
2021-10-20 09:30:00,84.6,84.66,84.4,84.64,508078.0,78.3779,78.4335,78.1926,78.4149,508078.0
2021-10-20 10:00:00,84.63,85.02,84.57,85.02,394228.0,78.4057,78.767,78.3501,78.767,394228.0
2021-10-20 10:30:00,85.02,85.23,85.0,85.05,482537.0,78.767,78.9616,78.7485,78.7948,482537.0
2021-10-20 11:00:00,85.05,85.19,85.05,85.1,315553.0,78.7948,78.9245,78.7948,78.8411,315553.0
2021-10-20 11:30:00,85.1,85.23,85.07,85.16,214937.0,78.8411,78.9616,78.8133,78.8967,214937.0
2021-10-20 12:00:00,85.16,85.25,85.13,85.19,154470.0,78.8967,78.9801,78.8689,78.9245,154470.0
2021-10-20 12:30:00,85.19,85.28,85.19,85.21,181668.0,78.9245,79.0079,78.9245,78.943,181668.0
2021-10-20 13:00:00,85.22,85.24,84.94,85.13,253122.0,78.9523,78.9708,78.6929,78.8689,253122.0
2021-10-20 13:30:00,85.13,85.16,85.02,85.07,139007.0,78.8689,78.8967,78.767,78.8133,139007.0
2021-10-20 14:00:00,85.06,85.18,85.04,85.16,185692.0,78.8041,78.9152,78.7855,78.8967,185692.0
2021-10-20 14:30:00,85.16,85.26,85.12,85.25,226540.0,78.8967,78.9893,78.8596,78.9801,226540.0
2021-10-20 15:00:00,85.25,85.31,85.14,85.18,254843.0,78.9801,79.0357,78.8782,78.9152,254843.0
2021-10-20 15:30:00,85.17,85.22,85.12,85.21,728926.0,78.906,78.9523,78.8596,78.943,728926.0
2021-10-21 09:30:00,84.86,84.87,84.51,84.61,913800.0,78.6188,78.628,78.2945,78.3872,913800.0
2021-10-21 10:00:00,84.62,84.71,84.48,84.53,571321.0,78.3964,78.4798,78.2667,78.313,571321.0
2021-10-21 10:30:00,84.53,84.64,84.43,84.51,515581.0,78.313,78.4149,78.2204,78.2945,515581.0
2021-10-21 11:00:00,84.51,84.53,84.17,84.17,569128.0,78.2945,78.313,77.9795,77.9795,569128.0
2021-10-21 11:30:00,84.17,84.38,84.11,84.32,248819.0,77.9795,78.1741,77.9239,78.1185,248819.0
2021-10-21 12:00:00,84.32,84.48,84.32,84.47,215629.0,78.1185,78.2667,78.1185,78.2575,215629.0
2021-10-21 12:30:00,84.46,84.5,84.34,84.35,200809.0,78.2482,78.2852,78.137,78.1463,200809.0
2021-10-21 13:00:00,84.34,84.52,84.33,84.48,330533.0,78.137,78.3038,78.1277,78.2667,330533.0
2021-10-21 13:30:00,84.49,84.56,84.34,84.38,254757.0,78.276,78.3408,78.137,78.1741,254757.0
2021-10-21 14:00:00,84.38,84.6,84.37,84.56,469270.0,78.1741,78.3779,78.1648,78.3408,469270.0
2021-10-21 14:30:00,84.56,84.61,84.52,84.56,212049.0,78.3408,78.3872,78.3038,78.3408,212049.0
2021-10-21 15:00:00,84.56,84.81,84.55,84.8,269482.0,78.3408,78.5724,78.3316,78.5632,269482.0
2021-10-21 15:30:00,84.81,85.02,84.8,84.98,886034.0,78.5724,78.767,78.5632,78.7299,886034.0
2021-10-22 09:30:00,85.16,85.64,85.11,85.55,628492.0,78.8967,79.3414,78.8504,79.258,628492.0
2021-10-22 10:00:00,85.55,85.74,85.45,85.67,384109.0,79.258,79.434,79.1654,79.3692,384109.0
2021-10-22 10:30:00,85.66,85.68,85.39,85.39,272404.0,79.3599,79.3785,79.1098,79.1098,272404.0
2021-10-22 11:00:00,85.38,85.64,85.12,85.19,335820.0,79.1005,79.3414,78.8596,78.9245,335820.0
2021-10-22 11:30:00,85.18,85.18,84.84,85.03,445115.0,78.9152,78.9152,78.6002,78.7763,445115.0
2021-10-22 12:00:00,85.02,85.22,84.93,85.17,205234.0,78.767,78.9523,78.6836,78.906,205234.0
2021-10-22 12:30:00,85.15,85.28,85.14,85.17,211928.0,78.8874,79.0079,78.8782,78.906,211928.0
2021-10-22 13:00:00,85.18,85.27,85.13,85.2,179131.0,78.9152,78.9986,78.8689,78.9338,179131.0
2021-10-22 13:30:00,85.21,85.24,85.03,85.03,278423.0,78.943,78.9708,78.7763,78.7763,278423.0
2021-10-22 14:00:00,85.03,85.09,85.0,85.09,142425.0,78.7763,78.8319,78.7485,78.8319,142425.0
2021-10-22 14:30:00,85.1,85.23,84.95,84.97,299772.0,78.8411,78.9616,78.7021,78.7207,299772.0
2021-10-22 15:00:00,84.97,85.02,84.88,84.9,510692.0,78.7207,78.767,78.6373,78.6558,510692.0
2021-10-22 15:30:00,84.91,85.06,84.85,84.85,958792.0,78.6651,78.8041,78.6095,78.6095,958792.0
2021-10-25 09:30:00,85.42,85.42,84.85,85.18,786654.0,79.1376,79.1376,78.6095,78.9152,786654.0
2021-10-25 10:00:00,85.19,85.65,85.19,85.6,407224.0,78.9245,79.3507,78.9245,79.3043,407224.0
2021-10-25 10:30:00,85.61,85.9,85.55,85.83,220513.0,79.3136,79.5823,79.258,79.5174,220513.0
2021-10-25 11:00:00,85.84,86.04,85.83,85.96,268154.0,79.5267,79.712,79.5174,79.6379,268154.0
2021-10-25 11:30:00,85.95,86.0,85.85,85.92,203871.0,79.6286,79.6749,79.536,79.6008,203871.0
2021-10-25 12:00:00,85.92,85.98,85.86,85.92,187620.0,79.6008,79.6564,79.5452,79.6008,187620.0
2021-10-25 12:30:00,85.92,85.92,85.72,85.78,198868.0,79.6008,79.6008,79.4155,79.4711,198868.0
2021-10-25 13:00:00,85.78,85.95,85.77,85.94,197444.0,79.4711,79.6286,79.4618,79.6193,197444.0
2021-10-25 13:30:00,85.94,85.95,85.78,85.84,184248.0,79.6193,79.6286,79.4711,79.5267,184248.0
2021-10-25 14:00:00,85.84,85.85,85.73,85.79,247053.0,79.5267,79.536,79.4248,79.4804,247053.0
2021-10-25 14:30:00,85.79,85.81,85.65,85.72,180819.0,79.4804,79.4989,79.3507,79.4155,180819.0
2021-10-25 15:00:00,85.72,85.83,85.72,85.8,269464.0,79.4155,79.5174,79.4155,79.4896,269464.0
2021-10-25 15:30:00,85.8,85.81,85.56,85.67,1172117.0,79.4896,79.4989,79.2673,79.3692,1172117.0
2021-10-26 09:30:00,85.83,85.83,85.12,85.56,885876.0,79.5174,79.5174,78.8596,79.2673,885876.0
2021-10-26 10:00:00,85.56,86.12,85.47,86.09,730564.0,79.2673,79.7861,79.1839,79.7583,730564.0
2021-10-26 10:30:00,86.09,86.25,85.95,86.16,438774.0,79.7583,79.9065,79.6286,79.8232,438774.0
2021-10-26 11:00:00,86.16,86.19,86.02,86.06,284962.0,79.8232,79.8509,79.6935,79.7305,284962.0
2021-10-26 11:30:00,86.07,86.27,85.95,86.06,266013.0,79.7398,79.9251,79.6286,79.7305,266013.0
2021-10-26 12:00:00,86.07,86.09,85.9,85.93,139001.0,79.7398,79.7583,79.5823,79.6101,139001.0
2021-10-26 12:30:00,85.94,86.04,85.77,86.02,207428.0,79.6193,79.712,79.4618,79.6935,207428.0
2021-10-26 13:00:00,86.02,86.06,85.86,85.95,174724.0,79.6935,79.7305,79.5452,79.6286,174724.0
2021-10-26 13:30:00,85.95,86.06,85.91,86.05,134478.0,79.6286,79.7305,79.5915,79.7212,134478.0
2021-10-26 14:00:00,86.06,86.18,86.05,86.12,159621.0,79.7305,79.8417,79.7212,79.7861,159621.0
2021-10-26 14:30:00,86.12,86.23,86.1,86.12,206402.0,79.7861,79.888,79.7676,79.7861,206402.0
2021-10-26 15:00:00,86.13,86.19,86.05,86.06,211692.0,79.7954,79.8509,79.7212,79.7305,211692.0
2021-10-26 15:30:00,86.06,86.21,85.9,85.91,916237.0,79.7305,79.8695,79.5823,79.5915,916237.0
2021-10-27 09:30:00,85.59,85.71,84.99,85.52,649004.0,79.2951,79.4063,78.7392,79.2302,649004.0
2021-10-27 10:00:00,85.53,85.74,85.12,85.15,543143.0,79.2395,79.434,78.8596,78.8874,543143.0
2021-10-27 10:30:00,85.15,85.27,85.02,85.14,346619.0,78.8874,78.9986,78.767,78.8782,346619.0
2021-10-27 11:00:00,85.15,85.35,85.12,85.21,233615.0,78.8874,79.0727,78.8596,78.943,233615.0
2021-10-27 11:30:00,85.22,85.31,85.17,85.28,192415.0,78.9523,79.0357,78.906,79.0079,192415.0
2021-10-27 12:00:00,85.29,85.4,85.21,85.34,188258.0,79.0171,79.1191,78.943,79.0635,188258.0
2021-10-27 12:30:00,85.34,85.37,85.23,85.33,190601.0,79.0635,79.0913,78.9616,79.0542,190601.0
2021-10-27 13:00:00,85.33,85.5,85.33,85.45,227251.0,79.0542,79.2117,79.0542,79.1654,227251.0
2021-10-27 13:30:00,85.46,85.5,85.38,85.41,189602.0,79.1746,79.2117,79.1005,79.1283,189602.0
2021-10-27 14:00:00,85.4,85.47,85.34,85.38,320595.0,79.1191,79.1839,79.0635,79.1005,320595.0
2021-10-27 14:30:00,85.38,85.39,85.14,85.19,216112.0,79.1005,79.1098,78.8782,78.9245,216112.0
2021-10-27 15:00:00,85.18,85.18,84.69,84.86,351183.0,78.9152,78.9152,78.4613,78.6188,351183.0
2021-10-27 15:30:00,84.85,84.99,84.63,84.71,1077788.0,78.6095,78.7392,78.4057,78.4798,1077788.0
2021-10-28 09:30:00,84.79,85.35,84.77,85.27,622632.0,78.5539,79.0727,78.5354,78.9986,622632.0
2021-10-28 10:00:00,85.28,85.41,85.16,85.38,384002.0,79.0079,79.1283,78.8967,79.1005,384002.0
2021-10-28 10:30:00,85.38,85.53,85.28,85.51,251525.0,79.1005,79.2395,79.0079,79.221,251525.0
2021-10-28 11:00:00,85.51,85.66,85.38,85.45,190202.0,79.221,79.3599,79.1005,79.1654,190202.0
2021-10-28 11:30:00,85.47,85.62,85.35,85.51,144985.0,79.1839,79.3229,79.0727,79.221,144985.0
2021-10-28 12:00:00,85.53,85.69,85.43,85.43,283138.0,79.2395,79.3877,79.1468,79.1468,283138.0
2021-10-28 12:30:00,85.43,85.49,85.31,85.39,114292.0,79.1468,79.2024,79.0357,79.1098,114292.0
2021-10-28 13:00:00,85.41,85.49,85.36,85.44,82497.0,79.1283,79.2024,79.082,79.1561,82497.0
2021-10-28 13:30:00,85.45,85.55,85.45,85.47,60774.0,79.1654,79.258,79.1654,79.1839,60774.0
2021-10-28 14:00:00,85.48,85.5,85.39,85.47,75699.0,79.1932,79.2117,79.1098,79.1839,75699.0
2021-10-28 14:30:00,85.48,85.5,85.39,85.42,99107.0,79.1932,79.2117,79.1098,79.1376,99107.0
2021-10-28 15:00:00,85.39,85.46,85.31,85.34,182573.0,79.1098,79.1746,79.0357,79.0635,182573.0
2021-10-28 15:30:00,85.34,85.56,85.31,85.54,868428.0,79.0635,79.2673,79.0357,79.2488,868428.0
2021-10-29 09:30:00,85.21,85.83,84.96,85.58,598159.0,78.943,79.5174,78.7114,79.2858,598159.0
2021-10-29 10:00:00,85.57,85.72,85.27,85.41,366080.0,79.2765,79.4155,78.9986,79.1283,366080.0
2021-10-29 10:30:00,85.41,85.65,85.32,85.58,236455.0,79.1283,79.3507,79.0449,79.2858,236455.0
2021-10-29 11:00:00,85.58,85.75,85.48,85.49,131003.0,79.2858,79.4433,79.1932,79.2024,131003.0
2021-10-29 11:30:00,85.5,85.59,85.37,85.37,123202.0,79.2117,79.2951,79.0913,79.0913,123202.0
2021-10-29 12:00:00,85.38,85.48,85.35,85.47,144644.0,79.1005,79.1932,79.0727,79.1839,144644.0
2021-10-29 12:30:00,85.47,85.48,85.29,85.31,118788.0,79.1839,79.1932,79.0171,79.0357,118788.0
2021-10-29 13:00:00,85.3,85.32,85.15,85.16,171726.0,79.0264,79.0449,78.8874,78.8967,171726.0
2021-10-29 13:30:00,85.15,85.27,85.14,85.23,133473.0,78.8874,78.9986,78.8782,78.9616,133473.0
2021-10-29 14:00:00,85.23,85.23,84.86,84.87,210139.0,78.9616,78.9616,78.6188,78.628,210139.0
2021-10-29 14:30:00,84.85,85.08,84.81,85.04,191857.0,78.6095,78.8226,78.5724,78.7855,191857.0
2021-10-29 15:00:00,85.05,85.14,84.87,84.95,311148.0,78.7948,78.8782,78.628,78.7021,311148.0
2021-10-29 15:30:00,84.96,85.24,84.95,85.13,957909.0,78.7114,78.9708,78.7021,78.8689,957909.0
2021-11-01 09:30:00,85.23,85.59,85.05,85.3,894240.0,78.9616,79.2951,78.7948,79.0264,894240.0
2021-11-01 10:00:00,85.29,85.4,85.02,85.2,659505.0,79.0171,79.1191,78.767,78.9338,659505.0
2021-11-01 10:30:00,85.2,85.42,85.13,85.28,618913.0,78.9338,79.1376,78.8689,79.0079,618913.0
2021-11-01 11:00:00,85.28,85.46,85.25,85.43,274575.0,79.0079,79.1746,78.9801,79.1468,274575.0
2021-11-01 11:30:00,85.43,85.58,85.31,85.58,151941.0,79.1468,79.2858,79.0357,79.2858,151941.0
2021-11-01 12:00:00,85.58,85.65,85.48,85.52,126022.0,79.2858,79.3507,79.1932,79.2302,126022.0
2021-11-01 12:30:00,85.51,85.8,85.46,85.76,294306.0,79.221,79.4896,79.1746,79.4526,294306.0
2021-11-01 13:00:00,85.77,85.81,85.66,85.73,258222.0,79.4618,79.4989,79.3599,79.4248,258222.0
2021-11-01 13:30:00,85.73,85.83,85.68,85.71,179508.0,79.4248,79.5174,79.3785,79.4063,179508.0
2021-11-01 14:00:00,85.7,85.75,85.5,85.56,108229.0,79.397,79.4433,79.2117,79.2673,108229.0
2021-11-01 14:30:00,85.56,85.63,85.46,85.47,159941.0,79.2673,79.3321,79.1746,79.1839,159941.0
2021-11-01 15:00:00,85.46,85.5,85.4,85.41,154625.0,79.1746,79.2117,79.1191,79.1283,154625.0
2021-11-01 15:30:00,85.4,85.51,85.29,85.31,811576.0,79.1191,79.221,79.0171,79.0357,811576.0
2021-11-02 09:30:00,85.54,85.95,85.4,85.84,1019009.0,79.2488,79.6286,79.1191,79.5267,1019009.0
2021-11-02 10:00:00,85.84,85.96,85.61,85.68,434642.0,79.5267,79.6379,79.3136,79.3785,434642.0
2021-11-02 10:30:00,85.67,85.68,85.38,85.55,352634.0,79.3692,79.3785,79.1005,79.258,352634.0
2021-11-02 11:00:00,85.56,85.71,85.54,85.71,257953.0,79.2673,79.4063,79.2488,79.4063,257953.0
2021-11-02 11:30:00,85.69,85.82,85.67,85.73,276342.0,79.3877,79.5082,79.3692,79.4248,276342.0
2021-11-02 12:00:00,85.75,86.04,85.72,86.04,261062.0,79.4433,79.712,79.4155,79.712,261062.0
2021-11-02 12:30:00,86.04,86.24,86.02,86.1,271609.0,79.712,79.8973,79.6935,79.7676,271609.0
2021-11-02 13:00:00,86.1,86.19,86.01,86.14,333048.0,79.7676,79.8509,79.6842,79.8046,333048.0
2021-11-02 13:30:00,86.13,86.26,86.12,86.21,285202.0,79.7954,79.9158,79.7861,79.8695,285202.0
2021-11-02 14:00:00,86.22,86.25,86.05,86.09,279901.0,79.8787,79.9065,79.7212,79.7583,279901.0
2021-11-02 14:30:00,86.09,86.26,86.06,86.25,223408.0,79.7583,79.9158,79.7305,79.9065,223408.0
2021-11-02 15:00:00,86.25,86.37,86.24,86.36,462599.0,79.9065,80.0177,79.8973,80.0084,462599.0
2021-11-02 15:30:00,86.35,86.46,86.22,86.28,1404281.0,79.9992,80.1011,79.8787,79.9343,1404281.0
2021-11-03 09:30:00,86.44,86.76,86.21,86.48,754475.0,80.0826,80.379,79.8695,80.1196,754475.0
2021-11-03 10:00:00,86.49,86.74,86.25,86.62,923443.0,80.1289,80.3605,79.9065,80.2493,923443.0
2021-11-03 10:30:00,86.61,86.98,86.56,86.95,817923.0,80.2401,80.5828,80.1937,80.5551,817923.0
2021-11-03 11:00:00,86.93,86.94,86.77,86.84,641586.0,80.5365,80.5458,80.3883,80.4531,641586.0
2021-11-03 11:30:00,86.84,86.92,86.79,86.81,724736.0,80.4531,80.5273,80.4068,80.4253,724736.0
2021-11-03 12:00:00,86.81,86.93,86.8,86.87,524818.0,80.4253,80.5365,80.4161,80.4809,524818.0
2021-11-03 12:30:00,86.86,86.86,86.72,86.73,211221.0,80.4717,80.4717,80.342,80.3512,211221.0
2021-11-03 13:00:00,86.72,86.84,86.7,86.76,238151.0,80.342,80.4531,80.3234,80.379,238151.0
2021-11-03 13:30:00,86.76,86.76,86.62,86.7,272778.0,80.379,80.379,80.2493,80.3234,272778.0
2021-11-03 14:00:00,86.69,87.04,86.66,86.9,727126.0,80.3142,80.6384,80.2864,80.5087,727126.0
2021-11-03 14:30:00,86.9,87.37,86.87,87.27,667319.0,80.5087,80.9442,80.4809,80.8515,667319.0
2021-11-03 15:00:00,87.28,87.52,87.23,87.52,760878.0,80.8608,81.0831,80.8145,81.0831,760878.0
2021-11-03 15:30:00,87.52,87.56,87.13,87.22,1339848.0,81.0831,81.1202,80.7218,80.8052,1339848.0
2021-11-04 09:30:00,87.17,87.5,86.98,87.45,710404.0,80.7589,81.0646,80.5828,81.0183,710404.0
2021-11-04 10:00:00,87.46,87.51,87.12,87.16,410333.0,81.0275,81.0739,80.7125,80.7496,410333.0
2021-11-04 10:30:00,87.16,87.34,87.13,87.2,252086.0,80.7496,80.9164,80.7218,80.7867,252086.0
2021-11-04 11:00:00,87.19,87.19,86.78,86.88,307411.0,80.7774,80.7774,80.3976,80.4902,307411.0
2021-11-04 11:30:00,86.88,87.06,86.77,87.04,222840.0,80.4902,80.657,80.3883,80.6384,222840.0
2021-11-04 12:00:00,87.05,87.19,86.98,87.13,275268.0,80.6477,80.7774,80.5828,80.7218,275268.0
2021-11-04 12:30:00,87.14,87.17,87.05,87.11,165186.0,80.7311,80.7589,80.6477,80.7033,165186.0
2021-11-04 13:00:00,87.12,87.18,87.06,87.18,160204.0,80.7125,80.7681,80.657,80.7681,160204.0
2021-11-04 13:30:00,87.18,87.31,87.12,87.27,165635.0,80.7681,80.8886,80.7125,80.8515,165635.0
2021-11-04 14:00:00,87.27,87.27,87.04,87.04,139528.0,80.8515,80.8515,80.6384,80.6384,139528.0
2021-11-04 14:30:00,87.05,87.06,86.92,86.96,129856.0,80.6477,80.657,80.5273,80.5643,129856.0
2021-11-04 15:00:00,86.96,87.04,86.84,86.96,395302.0,80.5643,80.6384,80.4531,80.5643,395302.0
2021-11-04 15:30:00,86.97,87.15,86.92,87.15,968749.0,80.5736,80.7403,80.5273,80.7403,968749.0
2021-11-05 09:30:00,87.36,87.97,87.27,87.86,1141336.0,80.9349,81.5,80.8515,81.3981,1141336.0
2021-11-05 10:00:00,87.85,88.06,87.81,87.94,502990.0,81.3889,81.5834,81.3518,81.4722,502990.0
2021-11-05 10:30:00,87.94,87.96,87.82,87.96,296384.0,81.4722,81.4908,81.3611,81.4908,296384.0
2021-11-05 11:00:00,87.96,88.03,87.9,88.02,282580.0,81.4908,81.5556,81.4352,81.5464,282580.0
2021-11-05 11:30:00,88.01,88.03,87.74,87.74,402878.0,81.5371,81.5556,81.287,81.287,402878.0
2021-11-05 12:00:00,87.72,87.86,87.7,87.83,198580.0,81.2684,81.3981,81.2499,81.3703,198580.0
2021-11-05 12:30:00,87.83,87.87,87.74,87.81,174161.0,81.3703,81.4074,81.287,81.3518,174161.0
2021-11-05 13:00:00,87.81,87.82,87.41,87.42,267066.0,81.3518,81.3611,80.9812,80.9905,267066.0
2021-11-05 13:30:00,87.41,87.68,87.41,87.66,298004.0,80.9812,81.2314,80.9812,81.2128,298004.0
2021-11-05 14:00:00,87.65,87.85,87.63,87.84,178960.0,81.2036,81.3889,81.185,81.3796,178960.0
2021-11-05 14:30:00,87.84,87.85,87.72,87.81,219768.0,81.3796,81.3889,81.2684,81.3518,219768.0
2021-11-05 15:00:00,87.81,87.86,87.72,87.81,242472.0,81.3518,81.3981,81.2684,81.3518,242472.0
2021-11-05 15:30:00,87.82,87.9,87.75,87.83,833631.0,81.3611,81.4352,81.2962,81.3703,833631.0
2021-11-08 09:30:00,88.78,89.23,88.65,88.85,985950.0,82.2505,82.6674,82.13,82.3153,985950.0
2021-11-08 10:00:00,88.86,89.11,88.61,89.0,362327.0,82.3246,82.5562,82.093,82.4543,362327.0
2021-11-08 10:30:00,89.0,89.12,88.83,88.83,307561.0,82.4543,82.5655,82.2968,82.2968,307561.0
2021-11-08 11:00:00,88.81,88.89,88.68,88.78,269841.0,82.2783,82.3524,82.1578,82.2505,269841.0
2021-11-08 11:30:00,88.79,88.87,88.74,88.81,188956.0,82.2597,82.3338,82.2134,82.2783,188956.0
2021-11-08 12:00:00,88.81,88.83,88.7,88.8,208074.0,82.2783,82.2968,82.1763,82.269,208074.0
2021-11-08 12:30:00,88.8,88.83,88.68,88.76,187697.0,82.269,82.2968,82.1578,82.2319,187697.0
2021-11-08 13:00:00,88.77,88.87,88.75,88.79,141406.0,82.2412,82.3338,82.2227,82.2597,141406.0
2021-11-08 13:30:00,88.78,88.8,88.64,88.72,153629.0,82.2505,82.269,82.1208,82.1949,153629.0
2021-11-08 14:00:00,88.71,88.88,88.7,88.85,198585.0,82.1856,82.3431,82.1763,82.3153,198585.0
2021-11-08 14:30:00,88.84,88.92,88.77,88.85,175108.0,82.306,82.3802,82.2412,82.3153,175108.0
2021-11-08 15:00:00,88.86,88.9,88.79,88.85,254863.0,82.3246,82.3616,82.2597,82.3153,254863.0
2021-11-08 15:30:00,88.84,88.93,88.76,88.92,957221.0,82.306,82.3894,82.2319,82.3802,957221.0
2021-11-09 09:30:00,88.98,89.24,88.72,88.86,1524921.0,82.4358,82.6766,82.1949,82.3246,1524921.0
2021-11-09 10:00:00,88.86,89.1,88.59,89.02,788147.0,82.3246,82.5469,82.0744,82.4728,788147.0
2021-11-09 10:30:00,89.02,89.14,88.98,89.08,625321.0,82.4728,82.584,82.4358,82.5284,625321.0
2021-11-09 11:00:00,89.1,89.18,88.85,88.97,358202.0,82.5469,82.621,82.3153,82.4265,358202.0
2021-11-09 11:30:00,88.96,89.07,88.79,88.83,252663.0,82.4172,82.5191,82.2597,82.2968,252663.0
2021-11-09 12:00:00,88.81,89.02,88.76,88.9,178339.0,82.2783,82.4728,82.2319,82.3616,178339.0
2021-11-09 12:30:00,88.9,89.13,88.88,89.1,210673.0,82.3616,82.5747,82.3431,82.5469,210673.0
2021-11-09 13:00:00,89.09,89.2,89.01,89.13,161182.0,82.5377,82.6396,82.4635,82.5747,161182.0
2021-11-09 13:30:00,89.14,89.18,88.97,89.01,150310.0,82.584,82.621,82.4265,82.4635,150310.0
2021-11-09 14:00:00,89.01,89.16,88.96,89.09,232362.0,82.4635,82.6025,82.4172,82.5377,232362.0
2021-11-09 14:30:00,89.09,89.23,89.07,89.2,310774.0,82.5377,82.6674,82.5191,82.6396,310774.0
2021-11-09 15:00:00,89.19,89.24,89.16,89.18,368381.0,82.6303,82.6766,82.6025,82.621,368381.0
2021-11-09 15:30:00,89.18,89.33,89.11,89.33,941205.0,82.621,82.76,82.5562,82.76,941205.0
2021-11-10 09:30:00,89.24,89.65,89.02,89.53,781329.0,82.6766,83.0565,82.4728,82.9453,781329.0
2021-11-10 10:00:00,89.53,89.62,89.27,89.35,494495.0,82.9453,83.0287,82.7044,82.7785,494495.0
2021-11-10 10:30:00,89.34,89.41,89.17,89.18,272177.0,82.7693,82.8341,82.6118,82.621,272177.0
2021-11-10 11:00:00,89.18,89.35,89.18,89.32,195729.0,82.621,82.7785,82.621,82.7507,195729.0
2021-11-10 11:30:00,89.32,89.39,89.26,89.27,199143.0,82.7507,82.8156,82.6952,82.7044,199143.0
2021-11-10 12:00:00,89.28,89.29,89.05,89.07,224434.0,82.7137,82.723,82.5006,82.5191,224434.0
2021-11-10 12:30:00,89.07,89.18,88.96,89.05,487565.0,82.5191,82.621,82.4172,82.5006,487565.0
2021-11-10 13:00:00,89.05,89.06,88.81,88.93,361141.0,82.5006,82.5099,82.2783,82.3894,361141.0
2021-11-10 13:30:00,88.92,89.0,88.78,88.85,274445.0,82.3802,82.4543,82.2505,82.3153,274445.0
2021-11-10 14:00:00,88.85,88.85,88.63,88.67,709011.0,82.3153,82.3153,82.1115,82.1486,709011.0
2021-11-10 14:30:00,88.67,88.74,88.54,88.62,320504.0,82.1486,82.2134,82.0281,82.1022,320504.0
2021-11-10 15:00:00,88.63,88.82,88.56,88.8,298438.0,82.1115,82.2875,82.0466,82.269,298438.0
2021-11-10 15:30:00,88.81,88.82,88.57,88.71,869804.0,82.2783,82.2875,82.0559,82.1856,869804.0
2021-11-11 09:30:00,89.12,89.4,88.93,89.31,590568.0,82.5655,82.8249,82.3894,82.7415,590568.0
2021-11-11 10:00:00,89.32,89.47,89.25,89.31,271099.0,82.7507,82.8897,82.6859,82.7415,271099.0
2021-11-11 10:30:00,89.31,89.53,89.19,89.49,224793.0,82.7415,82.9453,82.6303,82.9082,224793.0
2021-11-11 11:00:00,89.49,89.53,89.41,89.49,142615.0,82.9082,82.9453,82.8341,82.9082,142615.0
2021-11-11 11:30:00,89.49,89.67,89.47,89.56,157876.0,82.9082,83.075,82.8897,82.9731,157876.0
2021-11-11 12:00:00,89.57,89.69,89.56,89.65,175531.0,82.9824,83.0935,82.9731,83.0565,175531.0
2021-11-11 12:30:00,89.65,89.8,89.6,89.75,139265.0,83.0565,83.1954,83.0102,83.1491,139265.0
2021-11-11 13:00:00,89.75,89.75,89.64,89.69,154640.0,83.1491,83.1491,83.0472,83.0935,154640.0
2021-11-11 13:30:00,89.68,89.69,89.55,89.56,198346.0,83.0843,83.0935,82.9638,82.9731,198346.0
2021-11-11 14:00:00,89.56,89.64,89.55,89.62,205459.0,82.9731,83.0472,82.9638,83.0287,205459.0
2021-11-11 14:30:00,89.62,89.63,89.51,89.53,242324.0,83.0287,83.0379,82.9268,82.9453,242324.0
2021-11-11 15:00:00,89.52,89.55,89.46,89.51,327041.0,82.936,82.9638,82.8804,82.9268,327041.0
2021-11-11 15:30:00,89.51,89.52,89.37,89.43,703142.0,82.9268,82.936,82.7971,82.8527,703142.0
2021-11-12 09:30:00,89.64,89.95,89.46,89.91,693976.0,83.0472,83.3344,82.8804,83.2974,693976.0
2021-11-12 10:00:00,89.91,90.01,89.74,89.91,458510.0,83.2974,83.39,83.1399,83.2974,458510.0
2021-11-12 10:30:00,89.9,89.94,89.81,89.88,202777.0,83.2881,83.3251,83.2047,83.2696,202777.0
2021-11-12 11:00:00,89.89,90.1,89.89,89.98,262090.0,83.2788,83.4734,83.2788,83.3622,262090.0
2021-11-12 11:30:00,89.98,90.09,89.93,90.06,236085.0,83.3622,83.4641,83.3159,83.4363,236085.0
2021-11-12 12:00:00,90.09,90.13,89.98,90.08,128067.0,83.4641,83.5012,83.3622,83.4548,128067.0
2021-11-12 12:30:00,90.08,90.14,90.05,90.11,185799.0,83.4548,83.5104,83.4271,83.4826,185799.0
2021-11-12 13:00:00,90.1,90.12,90.02,90.08,294238.0,83.4734,83.4919,83.3993,83.4548,294238.0
2021-11-12 13:30:00,90.08,90.09,89.94,90.04,101871.0,83.4548,83.4641,83.3251,83.4178,101871.0
2021-11-12 14:00:00,90.04,90.07,89.96,90.0,111629.0,83.4178,83.4456,83.3437,83.3807,111629.0
2021-11-12 14:30:00,90.0,90.06,89.96,89.98,121868.0,83.3807,83.4363,83.3437,83.3622,121868.0
2021-11-12 15:00:00,89.99,90.06,89.98,90.0,169249.0,83.3715,83.4363,83.3622,83.3807,169249.0
2021-11-12 15:30:00,90.0,90.15,89.99,90.09,879527.0,83.3807,83.5197,83.3715,83.4641,879527.0
2021-11-15 09:30:00,90.12,90.17,89.4,89.69,755287.0,83.4919,83.5382,82.8249,83.0935,755287.0
2021-11-15 10:00:00,89.68,89.75,89.54,89.67,430854.0,83.0843,83.1491,82.9546,83.075,430854.0
2021-11-15 10:30:00,89.67,89.7,89.53,89.61,257898.0,83.075,83.1028,82.9453,83.0194,257898.0
2021-11-15 11:00:00,89.6,89.72,89.59,89.67,167599.0,83.0102,83.1213,83.0009,83.075,167599.0
2021-11-15 11:30:00,89.67,89.68,89.37,89.47,342019.0,83.075,83.0843,82.7971,82.8897,342019.0
2021-11-15 12:00:00,89.48,89.62,89.46,89.57,153520.0,82.899,83.0287,82.8804,82.9824,153520.0
2021-11-15 12:30:00,89.57,89.7,89.56,89.7,81807.0,82.9824,83.1028,82.9731,83.1028,81807.0
2021-11-15 13:00:00,89.7,89.7,89.56,89.62,143123.0,83.1028,83.1028,82.9731,83.0287,143123.0
2021-11-15 13:30:00,89.62,89.67,89.56,89.65,148622.0,83.0287,83.075,82.9731,83.0565,148622.0
2021-11-15 14:00:00,89.65,89.68,89.54,89.57,150377.0,83.0565,83.0843,82.9546,82.9824,150377.0
2021-11-15 14:30:00,89.56,89.7,89.54,89.64,153079.0,82.9731,83.1028,82.9546,83.0472,153079.0
2021-11-15 15:00:00,89.64,89.69,89.61,89.64,269453.0,83.0472,83.0935,83.0194,83.0472,269453.0
2021-11-15 15:30:00,89.63,89.7,89.5,89.7,722172.0,83.0379,83.1028,82.9175,83.1028,722172.0
2021-11-16 09:30:00,89.74,89.97,89.59,89.73,433445.0,83.1399,83.3529,83.0009,83.1306,433445.0
2021-11-16 10:00:00,89.73,89.92,89.67,89.67,287461.0,83.1306,83.3066,83.075,83.075,287461.0
2021-11-16 10:30:00,89.67,89.87,89.66,89.82,186411.0,83.075,83.2603,83.0657,83.214,186411.0
2021-11-16 11:00:00,89.84,89.92,89.8,89.85,397873.0,83.2325,83.3066,83.1954,83.2418,397873.0
2021-11-16 11:30:00,89.85,89.99,89.8,89.97,199013.0,83.2418,83.3715,83.1954,83.3529,199013.0
2021-11-16 12:00:00,89.96,89.99,89.84,89.9,149511.0,83.3437,83.3715,83.2325,83.2881,149511.0
2021-11-16 12:30:00,89.9,89.97,89.86,89.93,222839.0,83.2881,83.3529,83.251,83.3159,222839.0
2021-11-16 13:00:00,89.93,89.99,89.91,89.92,157727.0,83.3159,83.3715,83.2974,83.3066,157727.0
2021-11-16 13:30:00,89.92,89.93,89.81,89.81,146829.0,83.3066,83.3159,83.2047,83.2047,146829.0
2021-11-16 14:00:00,89.83,89.89,89.75,89.77,188293.0,83.2232,83.2788,83.1491,83.1676,188293.0
2021-11-16 14:30:00,89.77,89.81,89.69,89.7,225684.0,83.1676,83.2047,83.0935,83.1028,225684.0
2021-11-16 15:00:00,89.71,89.77,89.65,89.71,221082.0,83.1121,83.1676,83.0565,83.1121,221082.0
2021-11-16 15:30:00,89.7,89.75,89.38,89.43,897713.0,83.1028,83.1491,82.8063,82.8527,897713.0
2021-11-17 09:30:00,89.32,89.53,89.18,89.19,640533.0,82.7507,82.9453,82.621,82.6303,640533.0
2021-11-17 10:00:00,89.18,89.34,88.97,89.06,493702.0,82.621,82.7693,82.4265,82.5099,493702.0
2021-11-17 10:30:00,89.07,89.24,89.04,89.23,450728.0,82.5191,82.6766,82.4913,82.6674,450728.0
2021-11-17 11:00:00,89.23,89.27,89.04,89.05,340423.0,82.6674,82.7044,82.4913,82.5006,340423.0
2021-11-17 11:30:00,89.04,89.09,88.99,89.06,264277.0,82.4913,82.5377,82.445,82.5099,264277.0
2021-11-17 12:00:00,89.06,89.08,88.87,88.87,259792.0,82.5099,82.5284,82.3338,82.3338,259792.0
2021-11-17 12:30:00,88.87,89.04,88.83,89.01,247409.0,82.3338,82.4913,82.2968,82.4635,247409.0
2021-11-17 13:00:00,89.0,89.12,88.97,89.04,439026.0,82.4543,82.5655,82.4265,82.4913,439026.0
2021-11-17 13:30:00,89.04,89.08,88.96,88.96,150049.0,82.4913,82.5284,82.4172,82.4172,150049.0
2021-11-17 14:00:00,88.96,88.99,88.82,88.86,160336.0,82.4172,82.445,82.2875,82.3246,160336.0
2021-11-17 14:30:00,88.85,88.9,88.8,88.83,210776.0,82.3153,82.3616,82.269,82.2968,210776.0
2021-11-17 15:00:00,88.83,88.95,88.77,88.94,230128.0,82.2968,82.408,82.2412,82.3987,230128.0
2021-11-17 15:30:00,88.95,88.97,88.82,88.84,730204.0,82.408,82.4265,82.2875,82.306,730204.0
2021-11-18 09:30:00,88.92,89.09,88.71,88.79,611873.0,82.3802,82.5377,82.1856,82.2597,611873.0
2021-11-18 10:00:00,88.79,88.8,88.29,88.32,498330.0,82.2597,82.269,81.7965,81.8243,498330.0
2021-11-18 10:30:00,88.32,88.6,88.31,88.58,341568.0,81.8243,82.0837,81.815,82.0652,341568.0
2021-11-18 11:00:00,88.58,88.6,88.47,88.5,393792.0,82.0652,82.0837,81.9633,81.9911,393792.0
2021-11-18 11:30:00,88.51,88.61,88.39,88.57,433595.0,82.0003,82.093,81.8891,82.0559,433595.0
2021-11-18 12:00:00,88.58,88.75,88.58,88.66,217482.0,82.0652,82.2227,82.0652,82.1393,217482.0
2021-11-18 12:30:00,88.65,88.74,88.52,88.58,242027.0,82.13,82.2134,82.0096,82.0652,242027.0
2021-11-18 13:00:00,88.58,88.61,88.44,88.48,113825.0,82.0652,82.093,81.9355,81.9725,113825.0
2021-11-18 13:30:00,88.48,88.6,88.44,88.59,137523.0,81.9725,82.0837,81.9355,82.0744,137523.0
2021-11-18 14:00:00,88.59,88.62,88.41,88.47,186524.0,82.0744,82.1022,81.9077,81.9633,186524.0
2021-11-18 14:30:00,88.46,88.57,88.43,88.57,121411.0,81.954,82.0559,81.9262,82.0559,121411.0
2021-11-18 15:00:00,88.56,88.61,88.44,88.55,181554.0,82.0466,82.093,81.9355,82.0374,181554.0
2021-11-18 15:30:00,88.54,88.54,88.39,88.46,1105343.0,82.0281,82.0281,81.8891,81.954,1105343.0
2021-11-19 09:30:00,88.16,88.45,88.02,88.44,659451.0,81.6761,81.9447,81.5464,81.9355,659451.0
2021-11-19 10:00:00,88.44,88.44,88.06,88.19,343794.0,81.9355,81.9355,81.5834,81.7039,343794.0
2021-11-19 10:30:00,88.2,88.42,88.17,88.38,251165.0,81.7131,81.9169,81.6853,81.8799,251165.0
2021-11-19 11:00:00,88.37,88.49,88.34,88.39,192372.0,81.8706,81.9818,81.8428,81.8891,192372.0
2021-11-19 11:30:00,88.39,88.54,88.32,88.53,288395.0,81.8891,82.0281,81.8243,82.0188,288395.0
2021-11-19 12:00:00,88.54,88.73,88.53,88.72,270932.0,82.0281,82.2041,82.0188,82.1949,270932.0
2021-11-19 12:30:00,88.72,88.84,88.71,88.78,194024.0,82.1949,82.306,82.1856,82.2505,194024.0
2021-11-19 13:00:00,88.78,88.79,88.53,88.54,236227.0,82.2505,82.2597,82.0188,82.0281,236227.0
2021-11-19 13:30:00,88.53,88.56,88.38,88.52,139661.0,82.0188,82.0466,81.8799,82.0096,139661.0
2021-11-19 14:00:00,88.52,88.6,88.45,88.46,123083.0,82.0096,82.0837,81.9447,81.954,123083.0
2021-11-19 14:30:00,88.46,88.46,88.33,88.38,427081.0,81.954,81.954,81.8336,81.8799,427081.0
2021-11-19 15:00:00,88.37,88.42,88.29,88.39,333845.0,81.8706,81.9169,81.7965,81.8891,333845.0
2021-11-19 15:30:00,88.39,88.49,88.29,88.31,842763.0,81.8891,81.9818,81.7965,81.815,842763.0
2021-11-22 09:30:00,88.35,89.12,88.31,89.09,692654.0,81.8521,82.5655,81.815,82.5377,692654.0
2021-11-22 10:00:00,89.1,89.2,88.82,88.86,511702.0,82.5469,82.6396,82.2875,82.3246,511702.0
2021-11-22 10:30:00,88.86,89.21,88.86,89.2,378518.0,82.3246,82.6488,82.3246,82.6396,378518.0
2021-11-22 11:00:00,89.2,89.34,89.12,89.3,491471.0,82.6396,82.7693,82.5655,82.7322,491471.0
2021-11-22 11:30:00,89.3,89.4,88.85,88.94,684667.0,82.7322,82.8249,82.3153,82.3987,684667.0
2021-11-22 12:00:00,88.94,89.17,88.92,89.08,467743.0,82.3987,82.6118,82.3802,82.5284,467743.0
2021-11-22 12:30:00,89.07,89.17,89.02,89.09,332491.0,82.5191,82.6118,82.4728,82.5377,332491.0
2021-11-22 13:00:00,89.1,89.17,89.05,89.1,242977.0,82.5469,82.6118,82.5006,82.5469,242977.0
2021-11-22 13:30:00,89.11,89.16,89.05,89.13,170420.0,82.5562,82.6025,82.5006,82.5747,170420.0
2021-11-22 14:00:00,89.13,89.21,88.94,88.98,179138.0,82.5747,82.6488,82.3987,82.4358,179138.0
2021-11-22 14:30:00,88.98,89.08,88.97,89.08,182429.0,82.4358,82.5284,82.4265,82.5284,182429.0
2021-11-22 15:00:00,89.08,89.15,88.99,89.0,337637.0,82.5284,82.5932,82.445,82.4543,337637.0
2021-11-22 15:30:00,88.99,89.03,88.43,88.45,1093826.0,82.445,82.4821,81.9262,81.9447,1093826.0
2021-11-23 09:30:00,88.48,89.17,88.31,88.95,702624.0,81.9725,82.6118,81.815,82.408,702624.0
2021-11-23 10:00:00,88.95,88.97,88.63,88.69,573063.0,82.408,82.4265,82.1115,82.1671,573063.0
2021-11-23 10:30:00,88.68,88.76,88.19,88.2,531506.0,82.1578,82.2319,81.7039,81.7131,531506.0
2021-11-23 11:00:00,88.19,88.45,88.09,88.38,584094.0,81.7039,81.9447,81.6112,81.8799,584094.0
2021-11-23 11:30:00,88.37,88.5,88.19,88.37,421851.0,81.8706,81.9911,81.7039,81.8706,421851.0
2021-11-23 12:00:00,88.36,88.5,88.21,88.44,273168.0,81.8614,81.9911,81.7224,81.9355,273168.0
2021-11-23 12:30:00,88.45,88.5,88.29,88.33,310015.0,81.9447,81.9911,81.7965,81.8336,310015.0
2021-11-23 13:00:00,88.33,88.44,88.25,88.36,366059.0,81.8336,81.9355,81.7594,81.8614,366059.0
2021-11-23 13:30:00,88.35,88.55,88.29,88.39,409916.0,81.8521,82.0374,81.7965,81.8891,409916.0
2021-11-23 14:00:00,88.38,88.53,88.35,88.43,303865.0,81.8799,82.0188,81.8521,81.9262,303865.0
2021-11-23 14:30:00,88.42,88.58,88.29,88.48,476170.0,81.9169,82.0652,81.7965,81.9725,476170.0
2021-11-23 15:00:00,88.47,88.47,88.32,88.36,431070.0,81.9633,81.9633,81.8243,81.8614,431070.0
2021-11-23 15:30:00,88.37,88.59,88.33,88.55,1223516.0,81.8706,82.0744,81.8336,82.0374,1223516.0
2021-11-24 09:30:00,88.02,88.27,87.78,88.02,586169.0,81.5464,81.778,81.324,81.5464,586169.0
2021-11-24 10:00:00,88.02,88.24,87.88,88.12,331144.0,81.5464,81.7502,81.4167,81.639,331144.0
2021-11-24 10:30:00,88.12,88.19,88.04,88.09,229641.0,81.639,81.7039,81.5649,81.6112,229641.0
2021-11-24 11:00:00,88.09,88.24,88.05,88.11,258956.0,81.6112,81.7502,81.5742,81.6297,258956.0
2021-11-24 11:30:00,88.11,88.16,87.96,88.01,157582.0,81.6297,81.6761,81.4908,81.5371,157582.0
2021-11-24 12:00:00,88.01,88.07,87.84,87.86,270829.0,81.5371,81.5927,81.3796,81.3981,270829.0
2021-11-24 12:30:00,87.86,87.99,87.84,87.99,235764.0,81.3981,81.5186,81.3796,81.5186,235764.0
2021-11-24 13:00:00,87.99,88.08,87.97,88.02,221819.0,81.5186,81.6019,81.5,81.5464,221819.0
2021-11-24 13:30:00,88.03,88.04,87.93,87.94,189797.0,81.5556,81.5649,81.463,81.4722,189797.0
2021-11-24 14:00:00,87.94,88.04,87.71,87.81,550371.0,81.4722,81.5649,81.2592,81.3518,550371.0
2021-11-24 14:30:00,87.81,87.98,87.81,87.88,273742.0,81.3518,81.5093,81.3518,81.4167,273742.0
2021-11-24 15:00:00,87.88,87.99,87.81,87.97,289248.0,81.4167,81.5186,81.3518,81.5,289248.0
2021-11-24 15:30:00,87.96,87.99,87.78,87.9,947314.0,81.4908,81.5186,81.324,81.4352,947314.0
2021-11-26 09:30:00,85.91,86.31,85.47,85.84,1367748.0,79.5915,79.9621,79.1839,79.5267,1367748.0
2021-11-26 10:00:00,85.84,86.29,85.64,86.17,846278.0,79.5267,79.9436,79.3414,79.8324,846278.0
2021-11-26 10:30:00,86.17,86.43,86.05,86.28,705282.0,79.8324,80.0733,79.7212,79.9343,705282.0
2021-11-26 11:00:00,86.27,86.27,85.76,85.87,531604.0,79.9251,79.9251,79.4526,79.5545,531604.0
2021-11-26 11:30:00,85.88,86.14,85.71,86.03,475326.0,79.5637,79.8046,79.4063,79.7027,475326.0
2021-11-26 12:00:00,86.03,86.6,86.0,86.59,578163.0,79.7027,80.2308,79.6749,80.2215,578163.0
2021-11-26 12:30:00,86.58,86.81,86.16,86.39,1481312.0,80.2123,80.4253,79.8232,80.0362,1481312.0
2021-11-29 09:30:00,87.06,87.16,86.35,86.64,979600.0,80.657,80.7496,79.9992,80.2679,979600.0
2021-11-29 10:00:00,86.64,86.74,86.39,86.4,477312.0,80.2679,80.3605,80.0362,80.0455,477312.0
2021-11-29 10:30:00,86.4,86.51,86.23,86.3,394459.0,80.0455,80.1474,79.888,79.9529,394459.0
2021-11-29 11:00:00,86.31,86.64,86.28,86.49,282314.0,79.9621,80.2679,79.9343,80.1289,282314.0
2021-11-29 11:30:00,86.49,86.84,86.43,86.82,225596.0,80.1289,80.4531,80.0733,80.4346,225596.0
2021-11-29 12:00:00,86.83,87.16,86.82,87.1,204258.0,80.4439,80.7496,80.4346,80.694,204258.0
2021-11-29 12:30:00,87.11,87.26,87.11,87.16,380008.0,80.7033,80.8423,80.7033,80.7496,380008.0
2021-11-29 13:00:00,87.16,87.25,87.06,87.14,162862.0,80.7496,80.833,80.657,80.7311,162862.0
2021-11-29 13:30:00,87.15,87.23,87.04,87.14,121724.0,80.7403,80.8145,80.6384,80.7311,121724.0
2021-11-29 14:00:00,87.14,87.19,87.07,87.19,151034.0,80.7311,80.7774,80.6662,80.7774,151034.0
2021-11-29 14:30:00,87.19,87.21,87.06,87.09,362787.0,80.7774,80.7959,80.657,80.6848,362787.0
2021-11-29 15:00:00,87.09,87.21,87.05,87.06,363160.0,80.6848,80.7959,80.6477,80.657,363160.0
2021-11-29 15:30:00,87.05,87.06,86.81,86.82,930877.0,80.6477,80.657,80.4253,80.4346,930877.0
2021-11-30 09:30:00,86.34,86.58,85.95,86.19,994435.0,79.9899,80.2123,79.6286,79.8509,994435.0
2021-11-30 10:00:00,86.19,86.45,86.0,86.17,532296.0,79.8509,80.0918,79.6749,79.8324,532296.0
2021-11-30 10:30:00,86.17,86.4,85.3,85.3,1044421.0,79.8324,80.0455,79.0264,79.0264,1044421.0
2021-11-30 11:00:00,85.3,85.7,85.12,85.47,801131.0,79.0264,79.397,78.8596,79.1839,801131.0
2021-11-30 11:30:00,85.46,85.55,84.82,85.09,838049.0,79.1746,79.258,78.5817,78.8319,838049.0
2021-11-30 12:00:00,85.09,85.09,84.63,84.94,739719.0,78.8319,78.8319,78.4057,78.6929,739719.0
2021-11-30 12:30:00,84.93,85.03,84.75,84.8,448533.0,78.6836,78.7763,78.5169,78.5632,448533.0
2021-11-30 13:00:00,84.81,84.89,84.63,84.79,403575.0,78.5724,78.6466,78.4057,78.5539,403575.0
2021-11-30 13:30:00,84.79,85.06,84.77,85.03,332825.0,78.5539,78.8041,78.5354,78.7763,332825.0
2021-11-30 14:00:00,85.02,85.22,84.96,85.04,448533.0,78.767,78.9523,78.7114,78.7855,448533.0
2021-11-30 14:30:00,85.04,85.12,84.78,84.86,474616.0,78.7855,78.8596,78.5447,78.6188,474616.0
2021-11-30 15:00:00,84.85,84.97,84.74,84.8,595265.0,78.6095,78.7207,78.5076,78.5632,595265.0
2021-11-30 15:30:00,84.8,85.13,84.49,84.62,2130479.0,78.5632,78.8689,78.276,78.3964,2130479.0
2021-12-01 09:30:00,85.98,86.37,85.75,86.36,1437504.0,79.6564,80.0177,79.4433,80.0084,1437504.0
2021-12-01 10:00:00,86.36,86.7,86.35,86.53,572726.0,80.0084,80.3234,79.9992,80.1659,572726.0
2021-12-01 10:30:00,86.53,86.6,86.12,86.56,365354.0,80.1659,80.2308,79.7861,80.1937,365354.0
2021-12-01 11:00:00,86.57,86.73,86.4,86.41,403874.0,80.203,80.3512,80.0455,80.0548,403874.0
2021-12-01 11:30:00,86.42,86.52,85.93,86.05,515243.0,80.064,80.1567,79.6101,79.7212,515243.0
2021-12-01 12:00:00,86.05,86.39,85.97,86.15,455992.0,79.7212,80.0362,79.6471,79.8139,455992.0
2021-12-01 12:30:00,86.16,86.33,85.83,85.85,462556.0,79.8232,79.9807,79.5174,79.536,462556.0
2021-12-01 13:00:00,85.85,85.93,85.51,85.79,537969.0,79.536,79.6101,79.221,79.4804,537969.0
2021-12-01 13:30:00,85.79,85.84,85.21,85.55,791231.0,79.4804,79.5267,78.943,79.258,791231.0
2021-12-01 14:00:00,85.53,85.61,85.04,85.42,523357.0,79.2395,79.3136,78.7855,79.1376,523357.0
2021-12-01 14:30:00,85.42,85.53,85.17,85.21,436854.0,79.1376,79.2395,78.906,78.943,436854.0
2021-12-01 15:00:00,85.22,85.3,84.5,84.58,971345.0,78.9523,79.0264,78.2852,78.3594,971345.0
2021-12-01 15:30:00,84.57,84.76,83.75,83.77,1711667.0,78.3501,78.5261,77.5904,77.6089,1711667.0
2021-12-02 09:30:00,84.07,85.11,83.91,85.05,1368800.0,77.8869,78.8504,77.7386,78.7948,1368800.0
2021-12-02 10:00:00,85.06,85.28,84.77,85.26,608426.0,78.8041,79.0079,78.5354,78.9893,608426.0
2021-12-02 10:30:00,85.26,85.38,84.76,85.23,544526.0,78.9893,79.1005,78.5261,78.9616,544526.0
2021-12-02 11:00:00,85.23,85.51,85.1,85.34,423723.0,78.9616,79.221,78.8411,79.0635,423723.0
2021-12-02 11:30:00,85.36,85.53,85.06,85.45,401181.0,79.082,79.2395,78.8041,79.1654,401181.0
2021-12-02 12:00:00,85.46,85.61,85.35,85.51,396020.0,79.1746,79.3136,79.0727,79.221,396020.0
2021-12-02 12:30:00,85.51,85.61,85.43,85.53,260256.0,79.221,79.3136,79.1468,79.2395,260256.0
2021-12-02 13:00:00,85.53,85.6,85.32,85.41,389624.0,79.2395,79.3043,79.0449,79.1283,389624.0
2021-12-02 13:30:00,85.41,85.85,85.32,85.82,207087.0,79.1283,79.536,79.0449,79.5082,207087.0
2021-12-02 14:00:00,85.82,85.83,85.65,85.81,321924.0,79.5082,79.5174,79.3507,79.4989,321924.0
2021-12-02 14:30:00,85.81,85.82,85.53,85.64,308954.0,79.4989,79.5082,79.2395,79.3414,308954.0
2021-12-02 15:00:00,85.65,85.75,85.5,85.63,385022.0,79.3507,79.4433,79.2117,79.3321,385022.0
2021-12-02 15:30:00,85.62,85.78,85.33,85.49,1384893.0,79.3229,79.4711,79.0542,79.2024,1384893.0
2021-12-03 09:30:00,85.64,86.56,85.63,85.83,922022.0,79.3414,80.1937,79.3321,79.5174,922022.0
2021-12-03 10:00:00,85.83,86.12,85.65,86.06,639066.0,79.5174,79.7861,79.3507,79.7305,639066.0
2021-12-03 10:30:00,86.05,86.05,85.12,85.26,567185.0,79.7212,79.7212,78.8596,78.9893,567185.0
2021-12-03 11:00:00,85.25,85.68,85.18,85.65,669371.0,78.9801,79.3785,78.9152,79.3507,669371.0
2021-12-03 11:30:00,85.64,85.72,85.09,85.13,485413.0,79.3414,79.4155,78.8319,78.8689,485413.0
2021-12-03 12:00:00,85.12,85.52,85.01,85.45,322929.0,78.8596,79.2302,78.7577,79.1654,322929.0
2021-12-03 12:30:00,85.45,85.66,85.22,85.4,324982.0,79.1654,79.3599,78.9523,79.1191,324982.0
2021-12-03 13:00:00,85.38,85.58,85.22,85.42,237099.0,79.1005,79.2858,78.9523,79.1376,237099.0
2021-12-03 13:30:00,85.4,85.41,84.99,85.03,280514.0,79.1191,79.1283,78.7392,78.7763,280514.0
2021-12-03 14:00:00,85.01,85.18,84.74,85.02,424474.0,78.7577,78.9152,78.5076,78.767,424474.0
2021-12-03 14:30:00,85.03,85.07,84.67,84.67,583972.0,78.7763,78.8133,78.4427,78.4427,583972.0
2021-12-03 15:00:00,84.67,85.14,84.55,85.05,758947.0,78.4427,78.8782,78.3316,78.7948,758947.0
2021-12-03 15:30:00,85.05,85.44,84.69,85.3,1711214.0,78.7948,79.1561,78.4613,79.0264,1711214.0
2021-12-06 09:30:00,86.17,86.5,85.86,86.2,1384767.0,79.8324,80.1381,79.5452,79.8602,1384767.0
2021-12-06 10:00:00,86.2,86.67,86.02,86.61,876690.0,79.8602,80.2956,79.6935,80.2401,876690.0
2021-12-06 10:30:00,86.62,86.82,86.49,86.81,450533.0,80.2493,80.4346,80.1289,80.4253,450533.0
2021-12-06 11:00:00,86.81,86.83,86.45,86.62,389376.0,80.4253,80.4439,80.0918,80.2493,389376.0
2021-12-06 11:30:00,86.62,86.72,86.45,86.57,248653.0,80.2493,80.342,80.0918,80.203,248653.0
2021-12-06 12:00:00,86.6,86.82,86.57,86.73,222973.0,80.2308,80.4346,80.203,80.3512,222973.0
2021-12-06 12:30:00,86.74,87.0,86.71,86.98,225621.0,80.3605,80.6014,80.3327,80.5828,225621.0
2021-12-06 13:00:00,86.99,87.15,86.9,87.03,293721.0,80.5921,80.7403,80.5087,80.6292,293721.0
2021-12-06 13:30:00,87.05,87.19,86.96,87.17,251115.0,80.6477,80.7774,80.5643,80.7589,251115.0
2021-12-06 14:00:00,87.17,87.24,87.02,87.03,224375.0,80.7589,80.8237,80.6199,80.6292,224375.0
2021-12-06 14:30:00,87.04,87.08,86.67,86.72,201797.0,80.6384,80.6755,80.2956,80.342,201797.0
2021-12-06 15:00:00,86.71,86.85,86.64,86.73,337988.0,80.3327,80.4624,80.2679,80.3512,337988.0
2021-12-06 15:30:00,86.73,86.8,86.51,86.56,1255163.0,80.3512,80.4161,80.1474,80.1937,1255163.0
2021-12-07 09:30:00,87.56,88.16,87.55,88.16,797597.0,81.1202,81.6761,81.1109,81.6761,797597.0
2021-12-07 10:00:00,88.16,88.35,88.09,88.17,438405.0,81.6761,81.8521,81.6112,81.6853,438405.0
2021-12-07 10:30:00,88.18,88.38,88.1,88.37,283718.0,81.6946,81.8799,81.6205,81.8706,283718.0
2021-12-07 11:00:00,88.36,88.43,88.24,88.28,309967.0,81.8614,81.9262,81.7502,81.7872,309967.0
2021-12-07 11:30:00,88.28,88.39,88.11,88.11,237903.0,81.7872,81.8891,81.6297,81.6297,237903.0
2021-12-07 12:00:00,88.11,88.27,88.05,88.11,240445.0,81.6297,81.778,81.5742,81.6297,240445.0
2021-12-07 12:30:00,88.12,88.22,88.11,88.19,120038.0,81.639,81.7316,81.6297,81.7039,120038.0
2021-12-07 13:00:00,88.18,88.2,87.98,88.05,209780.0,81.6946,81.7131,81.5093,81.5742,209780.0
2021-12-07 13:30:00,88.05,88.16,88.0,88.1,154813.0,81.5742,81.6761,81.5278,81.6205,154813.0
2021-12-07 14:00:00,88.1,88.18,88.04,88.11,141573.0,81.6205,81.6946,81.5649,81.6297,141573.0
2021-12-07 14:30:00,88.1,88.22,88.06,88.2,116400.0,81.6205,81.7316,81.5834,81.7131,116400.0
2021-12-07 15:00:00,88.2,88.26,87.97,87.97,230185.0,81.7131,81.7687,81.5,81.5,230185.0
2021-12-07 15:30:00,87.97,88.01,87.63,87.87,1118396.0,81.5,81.5371,81.185,81.4074,1118396.0
2021-12-08 09:30:00,88.18,88.35,87.93,88.19,666164.0,81.6946,81.8521,81.463,81.7039,666164.0
2021-12-08 10:00:00,88.17,88.29,87.82,87.82,437343.0,81.6853,81.7965,81.3611,81.3611,437343.0
2021-12-08 10:30:00,87.82,87.99,87.77,87.79,211554.0,81.3611,81.5186,81.3147,81.3333,211554.0
2021-12-08 11:00:00,87.79,87.95,87.79,87.86,186473.0,81.3333,81.4815,81.3333,81.3981,186473.0
2021-12-08 11:30:00,87.85,88.15,87.74,88.13,224101.0,81.3889,81.6668,81.287,81.6483,224101.0
2021-12-08 12:00:00,88.12,88.23,88.06,88.1,146199.0,81.639,81.7409,81.5834,81.6205,146199.0
2021-12-08 12:30:00,88.1,88.26,88.1,88.2,103487.0,81.6205,81.7687,81.6205,81.7131,103487.0
2021-12-08 13:00:00,88.19,88.26,88.16,88.25,211717.0,81.7039,81.7687,81.6761,81.7594,211717.0
2021-12-08 13:30:00,88.24,88.29,88.17,88.19,178568.0,81.7502,81.7965,81.6853,81.7039,178568.0
2021-12-08 14:00:00,88.18,88.22,88.13,88.19,147781.0,81.6946,81.7316,81.6483,81.7039,147781.0
2021-12-08 14:30:00,88.18,88.24,88.16,88.23,124161.0,81.6946,81.7502,81.6761,81.7409,124161.0
2021-12-08 15:00:00,88.23,88.34,88.21,88.31,238871.0,81.7409,81.8428,81.7224,81.815,238871.0
2021-12-08 15:30:00,88.31,88.45,88.21,88.24,881480.0,81.815,81.9447,81.7224,81.7502,881480.0
2021-12-09 09:30:00,87.59,87.77,87.4,87.75,467039.0,81.148,81.3147,80.972,81.2962,467039.0
2021-12-09 10:00:00,87.76,88.09,87.68,87.93,248335.0,81.3055,81.6112,81.2314,81.463,248335.0
2021-12-09 10:30:00,87.95,87.97,87.74,87.87,210446.0,81.4815,81.5,81.287,81.4074,210446.0
2021-12-09 11:00:00,87.87,87.9,87.73,87.84,147782.0,81.4074,81.4352,81.2777,81.3796,147782.0
2021-12-09 11:30:00,87.84,87.93,87.77,87.8,122292.0,81.3796,81.463,81.3147,81.3425,122292.0
2021-12-09 12:00:00,87.8,87.94,87.77,87.91,108483.0,81.3425,81.4722,81.3147,81.4444,108483.0
2021-12-09 12:30:00,87.92,88.17,87.89,88.17,70121.0,81.4537,81.6853,81.4259,81.6853,70121.0
2021-12-09 13:00:00,88.16,88.18,88.03,88.06,177161.0,81.6761,81.6946,81.5556,81.5834,177161.0
2021-12-09 13:30:00,88.06,88.17,88.06,88.13,102478.0,81.5834,81.6853,81.5834,81.6483,102478.0
2021-12-09 14:00:00,88.12,88.15,87.97,87.98,131711.0,81.639,81.6668,81.5,81.5093,131711.0
2021-12-09 14:30:00,87.98,88.09,87.83,87.88,268297.0,81.5093,81.6112,81.3703,81.4167,268297.0
2021-12-09 15:00:00,87.87,87.94,87.77,87.84,190026.0,81.4074,81.4722,81.3147,81.3796,190026.0
2021-12-09 15:30:00,87.83,87.93,87.74,87.75,540811.0,81.3703,81.463,81.287,81.2962,540811.0
2021-12-10 09:30:00,88.57,88.64,88.11,88.16,565482.0,82.0559,82.1208,81.6297,81.6761,565482.0
2021-12-10 10:00:00,88.17,88.23,88.01,88.19,376997.0,81.6853,81.7409,81.5371,81.7039,376997.0
2021-12-10 10:30:00,88.19,88.26,87.81,87.96,247021.0,81.7039,81.7687,81.3518,81.4908,247021.0
2021-12-10 11:00:00,87.95,88.04,87.72,87.99,282026.0,81.4815,81.5649,81.2684,81.5186,282026.0
2021-12-10 11:30:00,87.99,88.17,87.97,88.12,161505.0,81.5186,81.6853,81.5,81.639,161505.0
2021-12-10 12:00:00,88.12,88.27,88.09,88.16,195481.0,81.639,81.778,81.6112,81.6761,195481.0
2021-12-10 12:30:00,88.16,88.18,87.99,88.13,123160.0,81.6761,81.6946,81.5186,81.6483,123160.0
2021-12-10 13:00:00,88.14,88.25,88.13,88.18,170204.0,81.6575,81.7594,81.6483,81.6946,170204.0
2021-12-10 13:30:00,88.17,88.24,88.14,88.23,93189.0,81.6853,81.7502,81.6575,81.7409,93189.0
2021-12-10 14:00:00,88.23,88.26,88.16,88.23,154286.0,81.7409,81.7687,81.6761,81.7409,154286.0
2021-12-10 14:30:00,88.23,88.26,88.02,88.05,145901.0,81.7409,81.7687,81.5464,81.5742,145901.0
2021-12-10 15:00:00,88.05,88.2,88.03,88.15,152054.0,81.5742,81.7131,81.5556,81.6668,152054.0
2021-12-10 15:30:00,88.16,88.41,88.16,88.34,772645.0,81.6761,81.9077,81.6761,81.8428,772645.0
2021-12-13 09:30:00,88.25,88.45,87.48,87.62,529393.0,81.7594,81.9447,81.0461,81.1758,529393.0
2021-12-13 10:00:00,87.61,87.83,87.57,87.69,333377.0,81.1665,81.3703,81.1295,81.2406,333377.0
2021-12-13 10:30:00,87.69,87.95,87.64,87.79,328413.0,81.2406,81.4815,81.1943,81.3333,328413.0
2021-12-13 11:00:00,87.78,87.81,87.53,87.59,308864.0,81.324,81.3518,81.0924,81.148,308864.0
2021-12-13 11:30:00,87.6,87.83,87.56,87.73,213027.0,81.1572,81.3703,81.1202,81.2777,213027.0
2021-12-13 12:00:00,87.72,88.0,87.63,87.93,169883.0,81.2684,81.5278,81.185,81.463,169883.0
2021-12-13 12:30:00,87.93,88.02,87.69,87.73,219121.0,81.463,81.5464,81.2406,81.2777,219121.0
2021-12-13 13:00:00,87.73,87.8,87.68,87.74,172908.0,81.2777,81.3425,81.2314,81.287,172908.0
2021-12-13 13:30:00,87.75,87.78,87.57,87.76,279413.0,81.2962,81.324,81.1295,81.3055,279413.0
2021-12-13 14:00:00,87.75,87.88,87.6,87.82,194117.0,81.2962,81.4167,81.1572,81.3611,194117.0
2021-12-13 14:30:00,87.83,87.86,87.74,87.84,136093.0,81.3703,81.3981,81.287,81.3796,136093.0
2021-12-13 15:00:00,87.84,88.0,87.83,87.97,331563.0,81.3796,81.5278,81.3703,81.5,331563.0
2021-12-13 15:30:00,87.96,88.14,87.72,87.76,649448.0,81.4908,81.6575,81.2684,81.3055,649448.0
2021-12-14 09:30:00,87.69,88.42,87.5,88.3,753062.0,81.2406,81.9169,81.0646,81.8058,753062.0
2021-12-14 10:00:00,88.3,88.4,88.03,88.27,418824.0,81.8058,81.8984,81.5556,81.778,418824.0
2021-12-14 10:30:00,88.26,88.3,87.67,87.82,279134.0,81.7687,81.8058,81.2221,81.3611,279134.0
2021-12-14 11:00:00,87.83,87.93,87.65,87.83,351452.0,81.3703,81.463,81.2036,81.3703,351452.0
2021-12-14 11:30:00,87.82,87.89,87.53,87.53,364656.0,81.3611,81.4259,81.0924,81.0924,364656.0
2021-12-14 12:00:00,87.53,87.78,87.45,87.77,186636.0,81.0924,81.324,81.0183,81.3147,186636.0
2021-12-14 12:30:00,87.77,87.78,87.44,87.51,113362.0,81.3147,81.324,81.009,81.0739,113362.0
2021-12-14 13:00:00,87.5,87.64,87.45,87.61,75807.0,81.0646,81.1943,81.0183,81.1665,75807.0
2021-12-14 13:30:00,87.61,87.62,87.43,87.49,111713.0,81.1665,81.1758,80.9998,81.0553,111713.0
2021-12-14 14:00:00,87.48,87.74,87.48,87.57,104559.0,81.0461,81.287,81.0461,81.1295,104559.0
2021-12-14 14:30:00,87.58,87.69,87.51,87.63,127440.0,81.1387,81.2406,81.0739,81.185,127440.0
2021-12-14 15:00:00,87.63,87.79,87.59,87.79,221441.0,81.185,81.3333,81.148,81.3333,221441.0
2021-12-14 15:30:00,87.78,87.85,87.54,87.69,773413.0,81.324,81.3889,81.1017,81.2406,773413.0
2021-12-15 09:30:00,87.32,87.4,86.71,86.81,767049.0,80.8978,80.972,80.3327,80.4253,767049.0
2021-12-15 10:00:00,86.8,86.93,86.57,86.69,317385.0,80.4161,80.5365,80.203,80.3142,317385.0
2021-12-15 10:30:00,86.69,86.86,86.54,86.66,293532.0,80.3142,80.4717,80.1752,80.2864,293532.0
2021-12-15 11:00:00,86.65,86.7,86.48,86.52,349833.0,80.2771,80.3234,80.1196,80.1567,349833.0
2021-12-15 11:30:00,86.5,86.68,86.4,86.62,479731.0,80.1381,80.3049,80.0455,80.2493,479731.0
2021-12-15 12:00:00,86.61,86.69,86.45,86.67,129759.0,80.2401,80.3142,80.0918,80.2956,129759.0
2021-12-15 12:30:00,86.67,86.78,86.61,86.75,147065.0,80.2956,80.3976,80.2401,80.3698,147065.0
2021-12-15 13:00:00,86.74,86.78,86.61,86.67,92881.0,80.3605,80.3976,80.2401,80.2956,92881.0
2021-12-15 13:30:00,86.67,86.79,86.65,86.71,159160.0,80.2956,80.4068,80.2771,80.3327,159160.0
2021-12-15 14:00:00,86.69,87.25,86.36,86.85,802659.0,80.3142,80.833,80.0084,80.4624,802659.0
2021-12-15 14:30:00,86.84,87.15,86.81,86.88,525804.0,80.4531,80.7403,80.4253,80.4902,525804.0
2021-12-15 15:00:00,86.89,87.76,86.88,87.76,835580.0,80.4995,81.3055,80.4902,81.3055,835580.0
2021-12-15 15:30:00,87.76,87.98,87.4,87.89,1148547.0,81.3055,81.5093,80.972,81.4259,1148547.0
2021-12-16 09:30:00,88.47,88.99,88.43,88.84,765060.0,81.9633,82.445,81.9262,82.306,765060.0
2021-12-16 10:00:00,88.85,89.28,88.67,89.22,393852.0,82.3153,82.7137,82.1486,82.6581,393852.0
2021-12-16 10:30:00,89.23,89.29,89.02,89.2,253026.0,82.6674,82.723,82.4728,82.6396,253026.0
2021-12-16 11:00:00,89.19,89.34,89.0,89.3,495564.0,82.6303,82.7693,82.4543,82.7322,495564.0
2021-12-16 11:30:00,89.29,89.31,89.14,89.18,277894.0,82.723,82.7415,82.584,82.621,277894.0
2021-12-16 12:00:00,89.17,89.32,89.11,89.28,259656.0,82.6118,82.7507,82.5562,82.7137,259656.0
2021-12-16 12:30:00,89.28,89.31,88.97,89.01,384874.0,82.7137,82.7415,82.4265,82.4635,384874.0
2021-12-16 13:00:00,89.01,89.29,88.99,89.15,240545.0,82.4635,82.723,82.445,82.5932,240545.0
2021-12-16 13:30:00,89.15,89.24,88.99,89.15,219202.0,82.5932,82.6766,82.445,82.5932,219202.0
2021-12-16 14:00:00,89.15,89.22,88.93,88.95,273539.0,82.5932,82.6581,82.3894,82.408,273539.0
2021-12-16 14:30:00,88.96,89.0,88.4,88.59,374334.0,82.4172,82.4543,81.8984,82.0744,374334.0
2021-12-16 15:00:00,88.59,88.94,88.43,88.93,438485.0,82.0744,82.3987,81.9262,82.3894,438485.0
2021-12-16 15:30:00,88.93,89.08,88.73,88.78,1030023.0,82.3894,82.5284,82.2041,82.2505,1030023.0
2021-12-17 09:30:00,88.55,88.64,87.78,88.0,1009150.0,82.0374,82.1208,81.324,81.5278,1009150.0
2021-12-17 10:00:00,87.99,88.06,87.62,87.82,506867.0,81.5186,81.5834,81.1758,81.3611,506867.0
2021-12-17 10:30:00,87.83,88.59,87.72,88.47,636898.0,81.3703,82.0744,81.2684,81.9633,636898.0
2021-12-17 11:00:00,88.47,88.71,88.31,88.66,300660.0,81.9633,82.1856,81.815,82.1393,300660.0
2021-12-17 11:30:00,88.64,88.66,87.9,88.03,657325.0,82.1208,82.1393,81.4352,81.5556,657325.0
2021-12-17 12:00:00,88.02,88.15,87.76,88.15,307247.0,81.5464,81.6668,81.3055,81.6668,307247.0
2021-12-17 12:30:00,88.14,88.33,88.09,88.3,199908.0,81.6575,81.8336,81.6112,81.8058,199908.0
2021-12-17 13:00:00,88.29,88.4,88.2,88.38,180416.0,81.7965,81.8984,81.7131,81.8799,180416.0
2021-12-17 13:30:00,88.38,88.55,88.31,88.53,179166.0,81.8799,82.0374,81.815,82.0188,179166.0
2021-12-17 14:00:00,88.54,88.58,88.28,88.31,137340.0,82.0281,82.0652,81.7872,81.815,137340.0
2021-12-17 14:30:00,88.33,88.38,88.1,88.18,183502.0,81.8336,81.8799,81.6205,81.6946,183502.0
2021-12-17 15:00:00,88.18,88.28,87.98,88.09,292141.0,81.6946,81.7872,81.5093,81.6112,292141.0
2021-12-17 15:30:00,88.09,88.13,87.6,87.65,1517495.0,81.6112,81.6483,81.1572,81.2036,1517495.0
2021-12-20 09:30:00,85.98,86.03,85.02,85.2,1215368.0,80.0671,80.1137,79.1732,79.3408,1215368.0
2021-12-20 10:00:00,85.18,85.28,84.76,84.79,604977.0,79.3222,79.4153,78.931,78.959,604977.0
2021-12-20 10:30:00,84.8,84.88,84.57,84.7,376218.0,78.9683,79.0428,78.7541,78.8752,376218.0
2021-12-20 11:00:00,84.69,84.82,84.57,84.76,301501.0,78.8659,78.9869,78.7541,78.931,301501.0
2021-12-20 11:30:00,84.76,85.09,84.59,85.09,304626.0,78.931,79.2383,78.7727,79.2383,304626.0
2021-12-20 12:00:00,85.07,85.15,84.97,85.06,180977.0,79.2197,79.2942,79.1266,79.2104,180977.0
2021-12-20 12:30:00,85.06,85.07,84.84,84.87,187639.0,79.2104,79.2197,79.0055,79.0335,187639.0
2021-12-20 13:00:00,84.86,85.11,84.79,85.06,294517.0,79.0242,79.257,78.959,79.2104,294517.0
2021-12-20 13:30:00,85.04,85.37,84.91,85.24,323209.0,79.1918,79.4991,79.0707,79.378,323209.0
2021-12-20 14:00:00,85.25,85.39,85.24,85.31,313332.0,79.3873,79.5177,79.378,79.4432,313332.0
2021-12-20 14:30:00,85.3,85.33,85.12,85.18,230047.0,79.4339,79.4618,79.2663,79.3222,230047.0
2021-12-20 15:00:00,85.19,85.6,85.19,85.55,513080.0,79.3315,79.7133,79.3315,79.6667,513080.0
2021-12-20 15:30:00,85.53,85.74,85.34,85.64,1092397.0,79.6481,79.8436,79.4712,79.7505,1092397.0
2021-12-21 09:30:00,86.27,86.63,86.23,86.5,520087.0,80.3372,80.6724,80.2999,80.5514,520087.0
2021-12-21 10:00:00,86.52,86.69,86.28,86.33,511934.0,80.57,80.7283,80.3465,80.3931,511934.0
2021-12-21 10:30:00,86.34,86.41,86.21,86.22,186275.0,80.4024,80.4676,80.2813,80.2906,186275.0
2021-12-21 11:00:00,86.23,86.51,86.23,86.49,145599.0,80.2999,80.5607,80.2999,80.5421,145599.0
2021-12-21 11:30:00,86.5,86.86,86.49,86.78,289119.0,80.5514,80.8866,80.5421,80.8121,289119.0
2021-12-21 12:00:00,86.79,86.97,86.73,86.88,279561.0,80.8214,80.9891,80.7656,80.9052,279561.0
2021-12-21 12:30:00,86.89,87.08,86.87,87.06,129036.0,80.9146,81.0915,80.8959,81.0729,129036.0
2021-12-21 13:00:00,87.05,87.06,86.84,86.88,714899.0,81.0636,81.0729,80.868,80.9052,714899.0
2021-12-21 13:30:00,86.89,86.96,86.74,86.75,107443.0,80.9146,80.9797,80.7749,80.7842,107443.0
2021-12-21 14:00:00,86.76,86.79,86.51,86.55,114986.0,80.7935,80.8214,80.5607,80.5979,114986.0
2021-12-21 14:30:00,86.55,86.66,86.46,86.65,113361.0,80.5979,80.7004,80.5141,80.6911,113361.0
2021-12-21 15:00:00,86.64,86.84,86.62,86.77,170267.0,80.6818,80.868,80.6631,80.8028,170267.0
2021-12-21 15:30:00,86.78,86.79,86.51,86.72,623796.0,80.8121,80.8214,80.5607,80.7563,623796.0
2021-12-22 09:30:00,86.64,86.96,86.53,86.66,362210.0,80.6818,80.9797,80.5793,80.7004,362210.0
2021-12-22 10:00:00,86.67,87.05,86.67,86.92,196078.0,80.7097,81.0636,80.7097,80.9425,196078.0
2021-12-22 10:30:00,86.93,87.18,86.79,87.09,242574.0,80.9518,81.1846,80.8214,81.1008,242574.0
2021-12-22 11:00:00,87.1,87.24,87.07,87.13,201510.0,81.1101,81.2405,81.0822,81.1381,201510.0
2021-12-22 11:30:00,87.12,87.23,87.09,87.23,309199.0,81.1287,81.2312,81.1008,81.2312,309199.0
2021-12-22 12:00:00,87.23,87.29,87.14,87.2,119682.0,81.2312,81.2871,81.1474,81.2032,119682.0
2021-12-22 12:30:00,87.21,87.31,87.19,87.3,74569.0,81.2126,81.3057,81.1939,81.2964,74569.0
2021-12-22 13:00:00,87.29,87.34,87.24,87.31,94976.0,81.2871,81.3336,81.2405,81.3057,94976.0
2021-12-22 13:30:00,87.31,87.34,87.19,87.22,89174.0,81.3057,81.3336,81.1939,81.2219,89174.0
2021-12-22 14:00:00,87.21,87.21,87.04,87.05,107964.0,81.2126,81.2126,81.0542,81.0636,107964.0
2021-12-22 14:30:00,87.06,87.19,87.05,87.18,118478.0,81.0729,81.1939,81.0636,81.1846,118478.0
2021-12-22 15:00:00,87.18,87.29,87.16,87.24,101215.0,81.1846,81.2871,81.166,81.2405,101215.0
2021-12-22 15:30:00,87.23,87.5,87.22,87.41,470280.0,81.2312,81.4826,81.2219,81.3988,470280.0
2021-12-23 09:30:00,87.57,88.25,87.44,88.14,452649.0,81.5478,82.181,81.4267,82.0786,452649.0
2021-12-23 10:00:00,88.12,88.43,88.11,88.31,193398.0,82.06,82.3487,82.0507,82.2369,193398.0
2021-12-23 10:30:00,88.32,88.41,88.28,88.4,259170.0,82.2462,82.33,82.209,82.3207,259170.0
2021-12-23 11:00:00,88.4,88.45,88.32,88.34,164742.0,82.3207,82.3673,82.2462,82.2648,164742.0
2021-12-23 11:30:00,88.35,88.45,88.35,88.39,91003.0,82.2742,82.3673,82.2742,82.3114,91003.0
2021-12-23 12:00:00,88.38,88.41,88.33,88.37,89137.0,82.3021,82.33,82.2555,82.2928,89137.0
2021-12-23 12:30:00,88.37,88.39,88.27,88.29,85400.0,82.2928,82.3114,82.1997,82.2183,85400.0
2021-12-23 13:00:00,88.3,88.39,88.29,88.37,123546.0,82.2276,82.3114,82.2183,82.2928,123546.0
2021-12-23 13:30:00,88.38,88.52,88.35,88.51,69311.0,82.3021,82.4325,82.2742,82.4232,69311.0
2021-12-23 14:00:00,88.51,88.56,88.48,88.51,77575.0,82.4232,82.4697,82.3952,82.4232,77575.0
2021-12-23 14:30:00,88.51,88.54,88.42,88.53,76276.0,82.4232,82.4511,82.3393,82.4418,76276.0
2021-12-23 15:00:00,88.53,88.55,88.43,88.44,147155.0,82.4418,82.4604,82.3487,82.358,147155.0
2021-12-23 15:30:00,88.44,88.6,88.29,88.29,611736.0,82.358,82.507,82.2183,82.2183,611736.0
2021-12-27 09:30:00,88.59,88.79,88.46,88.52,354035.0,82.4977,82.6839,82.3766,82.4325,354035.0
2021-12-27 10:00:00,88.54,88.86,88.5,88.85,195238.0,82.4511,82.7491,82.4138,82.7398,195238.0
2021-12-27 10:30:00,88.85,89.04,88.82,89.04,153262.0,82.7398,82.9167,82.7118,82.9167,153262.0
2021-12-27 11:00:00,89.04,89.1,88.98,89.1,85412.0,82.9167,82.9726,82.8608,82.9726,85412.0
2021-12-27 11:30:00,89.08,89.14,88.99,89.13,106357.0,82.954,83.0098,82.8701,83.0005,106357.0
2021-12-27 12:00:00,89.14,89.22,89.14,89.19,60883.0,83.0098,83.0843,83.0098,83.0564,60883.0
2021-12-27 12:30:00,89.2,89.3,89.19,89.28,67074.0,83.0657,83.1588,83.0564,83.1402,67074.0
2021-12-27 13:00:00,89.28,89.29,89.19,89.27,80145.0,83.1402,83.1495,83.0564,83.1309,80145.0
2021-12-27 13:30:00,89.27,89.34,89.24,89.32,84902.0,83.1309,83.1961,83.103,83.1774,84902.0
2021-12-27 14:00:00,89.32,89.46,89.28,89.46,108066.0,83.1774,83.3078,83.1402,83.3078,108066.0
2021-12-27 14:30:00,89.46,89.48,89.29,89.32,119093.0,83.3078,83.3264,83.1495,83.1774,119093.0
2021-12-27 15:00:00,89.31,89.44,89.28,89.42,116781.0,83.1681,83.2892,83.1402,83.2706,116781.0
2021-12-27 15:30:00,89.43,89.65,89.38,89.63,503879.0,83.2799,83.4848,83.2333,83.4661,503879.0
2021-12-28 09:30:00,89.6,90.17,89.58,90.1,455503.0,83.4382,83.969,83.4196,83.9038,455503.0
2021-12-28 10:00:00,90.11,90.19,89.95,90.11,260479.0,83.9131,83.9876,83.7641,83.9131,260479.0
2021-12-28 10:30:00,90.09,90.12,89.97,90.01,189035.0,83.8945,83.9224,83.7827,83.82,189035.0
2021-12-28 11:00:00,90.01,90.06,89.95,90.04,281622.0,83.82,83.8666,83.7641,83.8479,281622.0
2021-12-28 11:30:00,90.04,90.22,89.98,90.18,311892.0,83.8479,84.0156,83.7921,83.9783,311892.0
2021-12-28 12:00:00,90.18,90.18,89.9,89.91,395678.0,83.9783,83.9783,83.7176,83.7269,395678.0
2021-12-28 12:30:00,89.91,89.99,89.83,89.97,208277.0,83.7269,83.8014,83.6524,83.7827,208277.0
2021-12-28 13:00:00,89.96,90.07,89.95,90.07,75949.0,83.7734,83.8759,83.7641,83.8759,75949.0
2021-12-28 13:30:00,90.07,90.25,90.04,90.24,164593.0,83.8759,84.0435,83.8479,84.0342,164593.0
2021-12-28 14:00:00,90.24,90.26,90.02,90.04,160900.0,84.0342,84.0528,83.8293,83.8479,160900.0
2021-12-28 14:30:00,90.03,90.08,89.98,90.07,55883.0,83.8386,83.8852,83.7921,83.8759,55883.0
2021-12-28 15:00:00,90.07,90.14,90.01,90.12,105506.0,83.8759,83.9411,83.82,83.9224,105506.0
2021-12-28 15:30:00,90.12,90.25,90.03,90.14,626429.0,83.9224,84.0435,83.8386,83.9411,626429.0
2021-12-29 09:30:00,90.08,90.43,90.0,90.2,407554.0,83.8852,84.2111,83.8107,83.9969,407554.0
2021-12-29 10:00:00,90.2,90.48,90.11,90.34,268374.0,83.9969,84.2577,83.9131,84.1273,268374.0
2021-12-29 10:30:00,90.35,90.56,90.35,90.52,176703.0,84.1366,84.3322,84.1366,84.2949,176703.0
2021-12-29 11:00:00,90.52,90.54,90.38,90.42,119366.0,84.2949,84.3136,84.1646,84.2018,119366.0
2021-12-29 11:30:00,90.42,90.44,90.35,90.38,83304.0,84.2018,84.2204,84.1366,84.1646,83304.0
2021-12-29 12:00:00,90.39,90.4,90.3,90.31,82349.0,84.1739,84.1832,84.0901,84.0994,82349.0
2021-12-29 12:30:00,90.32,90.53,90.32,90.52,68039.0,84.1087,84.3042,84.1087,84.2949,68039.0
2021-12-29 13:00:00,90.52,90.57,90.49,90.5,63808.0,84.2949,84.3415,84.267,84.2763,63808.0
2021-12-29 13:30:00,90.49,90.58,90.49,90.55,76549.0,84.267,84.3508,84.267,84.3229,76549.0
2021-12-29 14:00:00,90.55,90.57,90.47,90.48,72095.0,84.3229,84.3415,84.2484,84.2577,72095.0
2021-12-29 14:30:00,90.46,90.47,90.4,90.43,78732.0,84.2391,84.2484,84.1832,84.2111,78732.0
2021-12-29 15:00:00,90.44,90.64,90.42,90.63,144576.0,84.2204,84.4067,84.2018,84.3974,144576.0
2021-12-29 15:30:00,90.64,90.69,90.49,90.52,489108.0,84.4067,84.4532,84.267,84.2949,489108.0
2021-12-30 09:30:00,90.58,91.08,90.56,90.81,376380.0,84.3508,84.8164,84.3322,84.565,376380.0
2021-12-30 10:00:00,90.8,90.87,90.6,90.6,257324.0,84.5557,84.6209,84.3694,84.3694,257324.0
2021-12-30 10:30:00,90.6,90.66,90.44,90.48,162958.0,84.3694,84.4253,84.2204,84.2577,162958.0
2021-12-30 11:00:00,90.46,90.51,90.35,90.35,129318.0,84.2391,84.2856,84.1366,84.1366,129318.0
2021-12-30 11:30:00,90.36,90.46,90.35,90.44,102729.0,84.1459,84.2391,84.1366,84.2204,102729.0
2021-12-30 12:00:00,90.44,90.45,90.33,90.39,75523.0,84.2204,84.2297,84.118,84.1739,75523.0
2021-12-30 12:30:00,90.39,90.4,90.35,90.38,104395.0,84.1739,84.1832,84.1366,84.1646,104395.0
2021-12-30 13:00:00,90.38,90.4,90.22,90.24,76398.0,84.1646,84.1832,84.0156,84.0342,76398.0
2021-12-30 13:30:00,90.23,90.4,90.19,90.37,83167.0,84.0249,84.1832,83.9876,84.1552,83167.0
2021-12-30 14:00:00,90.36,90.37,90.26,90.35,173036.0,84.1459,84.1552,84.0528,84.1366,173036.0
2021-12-30 14:30:00,90.35,90.46,90.33,90.45,113379.0,84.1366,84.2391,84.118,84.2297,113379.0
2021-12-30 15:00:00,90.45,90.47,90.36,90.36,136793.0,84.2297,84.2484,84.1459,84.1459,136793.0
2021-12-30 15:30:00,90.38,90.45,90.13,90.19,793064.0,84.1646,84.2297,83.9317,83.9876,793064.0
2021-12-31 09:30:00,90.05,90.34,90.03,90.23,676455.0,83.8572,84.1273,83.8386,84.0249,676455.0
2021-12-31 10:00:00,90.23,90.33,90.06,90.26,255820.0,84.0249,84.118,83.8666,84.0528,255820.0
2021-12-31 10:30:00,90.27,90.34,90.07,90.34,181206.0,84.0621,84.1273,83.8759,84.1273,181206.0
2021-12-31 11:00:00,90.36,90.45,90.28,90.34,110683.0,84.1459,84.2297,84.0714,84.1273,110683.0
2021-12-31 11:30:00,90.34,90.37,90.18,90.18,69331.0,84.1273,84.1552,83.9783,83.9783,69331.0
2021-12-31 12:00:00,90.18,90.32,90.15,90.28,89852.0,83.9783,84.1087,83.9504,84.0714,89852.0
2021-12-31 12:30:00,90.28,90.56,90.23,90.55,91766.0,84.0714,84.3322,84.0249,84.3229,91766.0
2021-12-31 13:00:00,90.56,90.6,90.5,90.59,67495.0,84.3322,84.3694,84.2763,84.3601,67495.0
2021-12-31 13:30:00,90.61,90.65,90.55,90.63,107538.0,84.3787,84.416,84.3229,84.3974,107538.0
2021-12-31 14:00:00,90.63,90.7,90.5,90.52,124051.0,84.3974,84.4625,84.2763,84.2949,124051.0
2021-12-31 14:30:00,90.52,90.61,90.5,90.54,107260.0,84.2949,84.3787,84.2763,84.3136,107260.0
2021-12-31 15:00:00,90.54,90.72,90.54,90.7,114897.0,84.3136,84.4812,84.3136,84.4625,114897.0
2021-12-31 15:30:00,90.7,90.84,90.56,90.6,796496.0,84.4625,84.5929,84.3322,84.3694,796496.0
2022-01-03 09:30:00,90.72,90.83,90.17,90.44,1191473.0,84.4812,84.5836,83.969,84.2204,1191473.0
2022-01-03 10:00:00,90.45,90.58,90.19,90.46,490289.0,84.2297,84.3508,83.9876,84.2391,490289.0
2022-01-03 10:30:00,90.46,90.47,89.74,89.79,458777.0,84.2391,84.2484,83.5686,83.6151,458777.0
2022-01-03 11:00:00,89.79,89.83,89.51,89.7,344528.0,83.6151,83.6524,83.3544,83.5313,344528.0
2022-01-03 11:30:00,89.69,89.69,89.37,89.6,370693.0,83.522,83.522,83.224,83.4382,370693.0
2022-01-03 12:00:00,89.59,89.59,89.49,89.56,260724.0,83.4289,83.4289,83.3358,83.4009,260724.0
2022-01-03 12:30:00,89.57,89.58,89.41,89.42,194870.0,83.4103,83.4196,83.2613,83.2706,194870.0
2022-01-03 13:00:00,89.42,89.57,89.37,89.37,230874.0,83.2706,83.4103,83.224,83.224,230874.0
2022-01-03 13:30:00,89.38,89.55,89.22,89.54,226513.0,83.2333,83.3916,83.0843,83.3823,226513.0
2022-01-03 14:00:00,89.53,89.65,89.51,89.59,372450.0,83.373,83.4848,83.3544,83.4289,372450.0
2022-01-03 14:30:00,89.59,89.7,89.51,89.6,244055.0,83.4289,83.5313,83.3544,83.4382,244055.0
2022-01-03 15:00:00,89.59,89.61,89.46,89.58,553211.0,83.4289,83.4475,83.3078,83.4196,553211.0
2022-01-03 15:30:00,89.58,89.61,89.32,89.42,1198285.0,83.4196,83.4475,83.1774,83.2706,1198285.0
2022-01-04 09:30:00,89.69,90.32,89.65,90.27,1170388.0,83.522,84.1087,83.4848,84.0621,1170388.0
2022-01-04 10:00:00,90.27,90.78,90.22,90.78,1735246.0,84.0621,84.537,84.0156,84.537,1735246.0
2022-01-04 10:30:00,90.79,90.87,90.57,90.64,547553.0,84.5464,84.6209,84.3415,84.4067,547553.0
2022-01-04 11:00:00,90.65,90.67,90.26,90.36,540964.0,84.416,84.4346,84.0528,84.1459,540964.0
2022-01-04 11:30:00,90.36,90.61,90.31,90.58,655748.0,84.1459,84.3787,84.0994,84.3508,655748.0
2022-01-04 12:00:00,90.57,90.63,90.5,90.56,336268.0,84.3415,84.3974,84.2763,84.3322,336268.0
2022-01-04 12:30:00,90.55,90.67,90.49,90.61,386945.0,84.3229,84.4346,84.267,84.3787,386945.0
2022-01-04 13:00:00,90.6,90.7,90.57,90.62,422575.0,84.3694,84.4625,84.3415,84.388,422575.0
2022-01-04 13:30:00,90.62,90.62,90.42,90.45,536213.0,84.388,84.388,84.2018,84.2297,536213.0
2022-01-04 14:00:00,90.45,90.63,90.44,90.58,413348.0,84.2297,84.3974,84.2204,84.3508,413348.0
2022-01-04 14:30:00,90.59,90.69,90.58,90.63,491760.0,84.3601,84.4532,84.3508,84.3974,491760.0
2022-01-04 15:00:00,90.62,90.73,90.61,90.68,311291.0,84.388,84.4905,84.3787,84.4439,311291.0
2022-01-04 15:30:00,90.68,90.69,90.34,90.54,1454490.0,84.4439,84.4532,84.1273,84.3136,1454490.0
2022-01-05 09:30:00,91.0,91.58,90.93,91.51,1139021.0,84.7419,85.282,84.6767,85.2168,1139021.0
2022-01-05 10:00:00,91.51,91.89,91.34,91.86,1501062.0,85.2168,85.5707,85.0585,85.5428,1501062.0
2022-01-05 10:30:00,91.86,91.97,91.75,91.84,498448.0,85.5428,85.6452,85.4403,85.5241,498448.0
2022-01-05 11:00:00,91.84,91.96,91.73,91.82,372974.0,85.5241,85.6359,85.4217,85.5055,372974.0
2022-01-05 11:30:00,91.82,91.91,91.75,91.85,458003.0,85.5055,85.5893,85.4403,85.5335,458003.0
2022-01-05 12:00:00,91.85,92.29,91.81,92.29,493830.0,85.5335,85.9432,85.4962,85.9432,493830.0
2022-01-05 12:30:00,92.29,92.31,91.93,92.06,534703.0,85.9432,85.9618,85.608,85.729,534703.0
2022-01-05 13:00:00,92.06,92.1,91.83,91.87,440889.0,85.729,85.7663,85.5148,85.5521,440889.0
2022-01-05 13:30:00,91.87,92.08,91.87,92.08,274597.0,85.5521,85.7476,85.5521,85.7476,274597.0
2022-01-05 14:00:00,92.07,92.18,91.41,91.42,926859.0,85.7383,85.8408,85.1237,85.133,926859.0
2022-01-05 14:30:00,91.42,91.49,90.95,91.07,540738.0,85.133,85.1982,84.6954,84.8071,540738.0
2022-01-05 15:00:00,91.06,91.09,90.7,90.87,744582.0,84.7978,84.8257,84.4625,84.6209,744582.0
2022-01-05 15:30:00,90.87,90.92,90.49,90.5,1516739.0,84.6209,84.6674,84.267,84.2763,1516739.0
2022-01-06 09:30:00,90.73,90.73,89.61,89.64,1289213.0,84.4905,84.4905,83.4475,83.4754,1289213.0
2022-01-06 10:00:00,89.64,89.79,89.4,89.46,900354.0,83.4754,83.6151,83.2519,83.3078,900354.0
2022-01-06 10:30:00,89.47,89.95,89.47,89.51,780310.0,83.3171,83.7641,83.3171,83.3544,780310.0
2022-01-06 11:00:00,89.51,89.57,89.25,89.44,596012.0,83.3544,83.4103,83.1123,83.2892,596012.0
2022-01-06 11:30:00,89.44,89.75,89.39,89.73,509354.0,83.2892,83.5779,83.2426,83.5593,509354.0
2022-01-06 12:00:00,89.73,89.94,89.64,89.85,241556.0,83.5593,83.7548,83.4754,83.671,241556.0
2022-01-06 12:30:00,89.85,90.01,89.82,89.85,343925.0,83.671,83.82,83.6431,83.671,343925.0
2022-01-06 13:00:00,89.86,89.9,89.58,89.61,206476.0,83.6803,83.7176,83.4196,83.4475,206476.0
2022-01-06 13:30:00,89.61,89.62,89.39,89.56,332375.0,83.4475,83.4568,83.2426,83.4009,332375.0
2022-01-06 14:00:00,89.56,89.74,89.52,89.69,364347.0,83.4009,83.5686,83.3637,83.522,364347.0
2022-01-06 14:30:00,89.69,89.79,89.61,89.75,262006.0,83.522,83.6151,83.4475,83.5779,262006.0
2022-01-06 15:00:00,89.75,89.81,89.44,89.61,484438.0,83.5779,83.6338,83.2892,83.4475,484438.0
2022-01-06 15:30:00,89.6,89.62,89.25,89.37,1361203.0,83.4382,83.4568,83.1123,83.224,1361203.0
2022-01-07 09:30:00,89.49,89.64,89.29,89.37,1186188.0,83.3358,83.4754,83.1495,83.224,1186188.0
2022-01-07 10:00:00,89.37,89.39,89.09,89.3,591183.0,83.224,83.2426,82.9633,83.1588,591183.0
2022-01-07 10:30:00,89.27,89.31,88.91,89.03,816844.0,83.1309,83.1681,82.7956,82.9074,816844.0
2022-01-07 11:00:00,89.03,89.26,88.93,89.24,609686.0,82.9074,83.1216,82.8143,83.103,609686.0
2022-01-07 11:30:00,89.24,89.48,89.15,89.45,498478.0,83.103,83.3264,83.0191,83.2985,498478.0
2022-01-07 12:00:00,89.45,89.5,89.31,89.38,302653.0,83.2985,83.3451,83.1681,83.2333,302653.0
2022-01-07 12:30:00,89.38,89.38,89.17,89.25,264503.0,83.2333,83.2333,83.0378,83.1123,264503.0
2022-01-07 13:00:00,89.24,89.35,89.17,89.33,296916.0,83.103,83.2054,83.0378,83.1868,296916.0
2022-01-07 13:30:00,89.32,89.48,89.31,89.41,333079.0,83.1774,83.3264,83.1681,83.2613,333079.0
2022-01-07 14:00:00,89.41,89.49,89.3,89.38,305551.0,83.2613,83.3358,83.1588,83.2333,305551.0
2022-01-07 14:30:00,89.38,89.58,89.31,89.48,251938.0,83.2333,83.4196,83.1681,83.3264,251938.0
2022-01-07 15:00:00,89.48,89.57,89.4,89.46,468594.0,83.3264,83.4103,83.2519,83.3078,468594.0
2022-01-07 15:30:00,89.46,89.58,89.27,89.31,1456069.0,83.3078,83.4196,83.1309,83.1681,1456069.0
2022-01-10 09:30:00,88.82,89.03,88.27,88.3,976412.0,82.7118,82.9074,82.1997,82.2276,976412.0
2022-01-10 10:00:00,88.29,88.41,87.76,87.85,689284.0,82.2183,82.33,81.7247,81.8085,689284.0
2022-01-10 10:30:00,87.85,88.12,87.54,87.75,439372.0,81.8085,82.06,81.5199,81.7154,439372.0
2022-01-10 11:00:00,87.75,88.13,87.62,88.08,445387.0,81.7154,82.0693,81.5944,82.0227,445387.0
2022-01-10 11:30:00,88.09,88.09,87.64,87.85,442744.0,82.032,82.032,81.613,81.8085,442744.0
2022-01-10 12:00:00,87.85,87.86,87.6,87.75,274814.0,81.8085,81.8179,81.5757,81.7154,274814.0
2022-01-10 12:30:00,87.74,87.94,87.55,87.72,420463.0,81.7061,81.8924,81.5292,81.6875,420463.0
2022-01-10 13:00:00,87.71,87.89,87.64,87.72,463210.0,81.6782,81.8458,81.613,81.6875,463210.0
2022-01-10 13:30:00,87.71,88.11,87.65,88.04,407160.0,81.6782,82.0507,81.6223,81.9855,407160.0
2022-01-10 14:00:00,88.04,88.31,87.99,88.21,293142.0,81.9855,82.2369,81.9389,82.1438,293142.0
2022-01-10 14:30:00,88.2,88.3,87.99,88.15,341824.0,82.1345,82.2276,81.9389,82.0879,341824.0
2022-01-10 15:00:00,88.15,88.22,87.91,87.97,678650.0,82.0879,82.1531,81.8644,81.9203,678650.0
2022-01-10 15:30:00,87.96,88.45,87.92,88.38,1239385.0,81.911,82.3673,81.8737,82.3021,1239385.0
2022-01-11 09:30:00,88.52,88.58,87.76,88.04,711419.0,82.4325,82.4883,81.7247,81.9855,711419.0
2022-01-11 10:00:00,88.04,88.42,87.98,88.33,621142.0,81.9855,82.3393,81.9296,82.2555,621142.0
2022-01-11 10:30:00,88.34,88.46,87.93,88.22,513223.0,82.2648,82.3766,81.883,82.1531,513223.0
2022-01-11 11:00:00,88.22,88.58,88.22,88.42,729715.0,82.1531,82.4883,82.1531,82.3393,729715.0
2022-01-11 11:30:00,88.42,88.74,88.41,88.51,558536.0,82.3393,82.6373,82.33,82.4232,558536.0
2022-01-11 12:00:00,88.5,88.6,88.4,88.42,258232.0,82.4138,82.507,82.3207,82.3393,258232.0
2022-01-11 12:30:00,88.42,88.68,88.39,88.67,138740.0,82.3393,82.5815,82.3114,82.5722,138740.0
2022-01-11 13:00:00,88.65,88.81,88.56,88.8,149394.0,82.5535,82.7025,82.4697,82.6932,149394.0
2022-01-11 13:30:00,88.81,88.94,88.76,88.93,189043.0,82.7025,82.8236,82.656,82.8143,189043.0
2022-01-11 14:00:00,88.93,88.96,88.81,88.95,333049.0,82.8143,82.8422,82.7025,82.8329,333049.0
2022-01-11 14:30:00,88.95,89.05,88.92,88.99,206245.0,82.8329,82.926,82.805,82.8701,206245.0
2022-01-11 15:00:00,88.98,89.23,88.98,89.16,466726.0,82.8608,83.0936,82.8608,83.0285,466726.0
2022-01-11 15:30:00,89.16,89.39,89.07,89.38,942206.0,83.0285,83.2426,82.9446,83.2333,942206.0
2022-01-12 09:30:00,90.11,90.45,89.92,90.26,772079.0,83.9131,84.2297,83.7362,84.0528,772079.0
2022-01-12 10:00:00,90.28,90.36,89.81,89.86,488475.0,84.0714,84.1459,83.6338,83.6803,488475.0
2022-01-12 10:30:00,89.87,89.93,89.57,89.8,411731.0,83.6896,83.7455,83.4103,83.6244,411731.0
2022-01-12 11:00:00,89.8,89.95,89.36,89.62,508035.0,83.6244,83.7641,83.2147,83.4568,508035.0
2022-01-12 11:30:00,89.62,89.86,89.6,89.8,223780.0,83.4568,83.6803,83.4382,83.6244,223780.0
2022-01-12 12:00:00,89.8,89.85,89.69,89.77,224364.0,83.6244,83.671,83.522,83.5965,224364.0
2022-01-12 12:30:00,89.77,89.88,89.73,89.85,138030.0,83.5965,83.6989,83.5593,83.671,138030.0
2022-01-12 13:00:00,89.85,89.98,89.82,89.94,121319.0,83.671,83.7921,83.6431,83.7548,121319.0
2022-01-12 13:30:00,89.94,90.0,89.81,89.82,111142.0,83.7548,83.8107,83.6338,83.6431,111142.0
2022-01-12 14:00:00,89.81,90.14,89.76,90.13,161852.0,83.6338,83.9411,83.5872,83.9317,161852.0
2022-01-12 14:30:00,90.13,90.14,90.0,90.03,136255.0,83.9317,83.9411,83.8107,83.8386,136255.0
2022-01-12 15:00:00,90.06,90.1,89.93,90.05,215011.0,83.8666,83.9038,83.7455,83.8572,215011.0
2022-01-12 15:30:00,90.06,90.37,90.03,90.26,797495.0,83.8666,84.1552,83.8386,84.0528,797495.0
2022-01-13 09:30:00,90.12,90.59,90.09,90.45,613136.0,83.9224,84.3601,83.8945,84.2297,613136.0
2022-01-13 10:00:00,90.46,90.48,90.05,90.1,309181.0,84.2391,84.2577,83.8572,83.9038,309181.0
2022-01-13 10:30:00,90.1,90.27,89.97,90.23,394201.0,83.9038,84.0621,83.7827,84.0249,394201.0
2022-01-13 11:00:00,90.22,90.45,90.2,90.43,264721.0,84.0156,84.2297,83.9969,84.2111,264721.0
2022-01-13 11:30:00,90.43,90.59,90.41,90.59,320584.0,84.2111,84.3601,84.1925,84.3601,320584.0
2022-01-13 12:00:00,90.58,90.58,89.94,90.09,417623.0,84.3508,84.3508,83.7548,83.8945,417623.0
2022-01-13 12:30:00,90.09,90.25,89.93,90.12,322330.0,83.8945,84.0435,83.7455,83.9224,322330.0
2022-01-13 13:00:00,90.12,90.24,90.0,90.19,352291.0,83.9224,84.0342,83.8107,83.9876,352291.0
2022-01-13 13:30:00,90.18,90.25,90.1,90.25,179573.0,83.9783,84.0435,83.9038,84.0435,179573.0
2022-01-13 14:00:00,90.24,90.3,90.01,90.01,205433.0,84.0342,84.0901,83.82,83.82,205433.0
2022-01-13 14:30:00,90.01,90.11,89.9,90.08,303279.0,83.82,83.9131,83.7176,83.8852,303279.0
2022-01-13 15:00:00,90.09,90.09,89.72,89.77,378807.0,83.8945,83.8945,83.5499,83.5965,378807.0
2022-01-13 15:30:00,89.76,89.81,89.34,89.54,1001024.0,83.5872,83.6338,83.1961,83.3823,1001024.0
2022-01-14 09:30:00,88.57,88.86,88.3,88.84,844232.0,82.479,82.7491,82.2276,82.7305,844232.0
2022-01-14 10:00:00,88.84,88.97,88.44,88.5,495350.0,82.7305,82.8515,82.358,82.4138,495350.0
2022-01-14 10:30:00,88.48,88.54,88.1,88.23,506555.0,82.3952,82.4511,82.0413,82.1624,506555.0
2022-01-14 11:00:00,88.23,88.31,87.74,87.89,418571.0,82.1624,82.2369,81.7061,81.8458,418571.0
2022-01-14 11:30:00,87.88,88.28,87.81,88.26,344266.0,81.8365,82.209,81.7713,82.1903,344266.0
2022-01-14 12:00:00,88.24,88.24,88.08,88.18,228080.0,82.1717,82.1717,82.0227,82.1158,228080.0
2022-01-14 12:30:00,88.17,88.27,87.89,87.92,260678.0,82.1065,82.1997,81.8458,81.8737,260678.0
2022-01-14 13:00:00,87.92,88.09,87.89,88.05,253363.0,81.8737,82.032,81.8458,81.9948,253363.0
2022-01-14 13:30:00,88.05,88.2,87.93,88.17,308958.0,81.9948,82.1345,81.883,82.1065,308958.0
2022-01-14 14:00:00,88.17,88.46,88.17,88.3,300274.0,82.1065,82.3766,82.1065,82.2276,300274.0
2022-01-14 14:30:00,88.3,88.65,88.29,88.49,307633.0,82.2276,82.5535,82.2183,82.4045,307633.0
2022-01-14 15:00:00,88.5,88.73,88.44,88.62,340261.0,82.4138,82.628,82.358,82.5256,340261.0
2022-01-14 15:30:00,88.63,88.94,88.63,88.76,1179126.0,82.5349,82.8236,82.5349,82.656,1179126.0
2022-01-18 09:30:00,87.84,87.99,87.26,87.71,829634.0,81.7992,81.9389,81.2591,81.6782,829634.0
2022-01-18 10:00:00,87.69,87.83,87.32,87.49,806185.0,81.6595,81.7899,81.315,81.4733,806185.0
2022-01-18 10:30:00,87.48,87.63,87.34,87.46,452078.0,81.464,81.6037,81.3336,81.4454,452078.0
2022-01-18 11:00:00,87.45,87.66,87.39,87.44,388184.0,81.4361,81.6316,81.3802,81.4267,388184.0
2022-01-18 11:30:00,87.43,87.6,87.23,87.44,298529.0,81.4174,81.5757,81.2312,81.4267,298529.0
2022-01-18 12:00:00,87.43,87.44,87.09,87.25,300907.0,81.4174,81.4267,81.1008,81.2498,300907.0
2022-01-18 12:30:00,87.24,87.34,86.99,87.02,301093.0,81.2405,81.3336,81.0077,81.0356,301093.0
2022-01-18 13:00:00,87.02,87.25,86.95,87.07,229004.0,81.0356,81.2498,80.9704,81.0822,229004.0
2022-01-18 13:30:00,87.06,87.4,87.05,87.39,325757.0,81.0729,81.3895,81.0636,81.3802,325757.0
2022-01-18 14:00:00,87.38,87.48,87.34,87.44,257215.0,81.3709,81.464,81.3336,81.4267,257215.0
2022-01-18 14:30:00,87.43,87.73,87.43,87.66,282740.0,81.4174,81.6968,81.4174,81.6316,282740.0
2022-01-18 15:00:00,87.66,87.72,87.35,87.49,570898.0,81.6316,81.6875,81.3429,81.4733,570898.0
2022-01-18 15:30:00,87.49,87.67,87.37,87.64,1390584.0,81.4733,81.6409,81.3616,81.613,1390584.0
2022-01-19 09:30:00,88.3,88.5,87.93,87.99,743260.0,82.2276,82.4138,81.883,81.9389,743260.0
2022-01-19 10:00:00,88.0,88.02,87.46,87.46,444141.0,81.9482,81.9669,81.4454,81.4454,444141.0
2022-01-19 10:30:00,87.47,87.92,87.4,87.89,643721.0,81.4547,81.8737,81.3895,81.8458,643721.0
2022-01-19 11:00:00,87.88,87.93,87.64,87.89,563526.0,81.8365,81.883,81.613,81.8458,563526.0
2022-01-19 11:30:00,87.89,88.32,87.8,88.32,508210.0,81.8458,82.2462,81.762,82.2462,508210.0
2022-01-19 12:00:00,88.31,88.38,88.19,88.31,281542.0,82.2369,82.3021,82.1252,82.2369,281542.0
2022-01-19 12:30:00,88.32,88.37,88.06,88.2,368692.0,82.2462,82.2928,82.0041,82.1345,368692.0
2022-01-19 13:00:00,88.2,88.26,88.04,88.09,291849.0,82.1345,82.1903,81.9855,82.032,291849.0
2022-01-19 13:30:00,88.09,88.19,87.94,87.99,323898.0,82.032,82.1252,81.8924,81.9389,323898.0
2022-01-19 14:00:00,87.98,88.05,87.69,87.69,289661.0,81.9296,81.9948,81.6595,81.6595,289661.0
2022-01-19 14:30:00,87.68,88.04,87.67,87.97,298097.0,81.6502,81.9855,81.6409,81.9203,298097.0
2022-01-19 15:00:00,87.97,88.08,87.84,87.85,444418.0,81.9203,82.0227,81.7992,81.8085,444418.0
2022-01-19 15:30:00,87.85,87.9,87.36,87.42,1170986.0,81.8085,81.8551,81.3522,81.4081,1170986.0
2022-01-20 09:30:00,87.6,87.77,87.1,87.53,822103.0,81.5757,81.734,81.1101,81.5105,822103.0
2022-01-20 10:00:00,87.53,87.64,87.35,87.53,533912.0,81.5105,81.613,81.3429,81.5105,533912.0
2022-01-20 10:30:00,87.53,88.11,87.53,88.06,437264.0,81.5105,82.0507,81.5105,82.0041,437264.0
2022-01-20 11:00:00,88.04,88.2,87.89,88.02,367235.0,81.9855,82.1345,81.8458,81.9669,367235.0
2022-01-20 11:30:00,88.01,88.08,87.92,88.05,361656.0,81.9575,82.0227,81.8737,81.9948,361656.0
2022-01-20 12:00:00,88.05,88.24,88.05,88.24,408938.0,81.9948,82.1717,81.9948,82.1717,408938.0
2022-01-20 12:30:00,88.24,88.28,87.99,88.03,233643.0,82.1717,82.209,81.9389,81.9762,233643.0
2022-01-20 13:00:00,88.02,88.02,87.69,87.77,384803.0,81.9669,81.9669,81.6595,81.734,384803.0
2022-01-20 13:30:00,87.77,87.82,87.68,87.74,278438.0,81.734,81.7806,81.6502,81.7061,278438.0
2022-01-20 14:00:00,87.73,87.92,87.5,87.52,474722.0,81.6968,81.8737,81.4826,81.5012,474722.0
2022-01-20 14:30:00,87.52,87.52,87.29,87.34,449635.0,81.5012,81.5012,81.2871,81.3336,449635.0
2022-01-20 15:00:00,87.34,87.43,86.87,86.92,691985.0,81.3336,81.4174,80.8959,80.9425,691985.0
2022-01-20 15:30:00,86.9,86.94,86.04,86.15,1603001.0,80.9239,80.9611,80.123,80.2255,1603001.0
2022-01-21 09:30:00,85.63,85.71,84.83,85.11,1857464.0,79.7412,79.8157,78.9962,79.257,1857464.0
2022-01-21 10:00:00,85.11,85.2,84.4,84.93,1056245.0,79.257,79.3408,78.5958,79.0894,1056245.0
2022-01-21 10:30:00,84.94,85.68,84.85,85.61,1242065.0,79.0987,79.7878,79.0149,79.7226,1242065.0
2022-01-21 11:00:00,85.61,85.95,85.39,85.79,761236.0,79.7226,80.0392,79.5177,79.8902,761236.0
2022-01-21 11:30:00,85.78,85.78,85.15,85.27,850367.0,79.8809,79.8809,79.2942,79.406,850367.0
2022-01-21 12:00:00,85.25,85.27,84.98,85.15,618151.0,79.3873,79.406,79.1359,79.2942,618151.0
2022-01-21 12:30:00,85.15,85.25,84.77,84.91,481522.0,79.2942,79.3873,78.9404,79.0707,481522.0
2022-01-21 13:00:00,84.9,84.98,84.59,84.73,551598.0,79.0614,79.1359,78.7727,78.9031,551598.0
2022-01-21 13:30:00,84.73,84.98,84.57,84.64,908427.0,78.9031,79.1359,78.7541,78.8193,908427.0
2022-01-21 14:00:00,84.65,84.72,84.33,84.34,523401.0,78.8286,78.8938,78.5306,78.5399,523401.0
2022-01-21 14:30:00,84.34,84.53,84.17,84.2,379928.0,78.5399,78.7169,78.3816,78.4096,379928.0
2022-01-21 15:00:00,84.21,84.3,83.76,83.83,884332.0,78.4189,78.5027,77.9998,78.065,884332.0
2022-01-21 15:30:00,83.82,84.35,83.82,83.99,2524910.0,78.0557,78.5492,78.0557,78.214,2524910.0
2022-01-24 09:30:00,82.61,82.86,81.98,82.02,1985692.0,76.9289,77.1617,76.3422,76.3795,1985692.0
2022-01-24 10:00:00,82.01,82.17,81.25,81.91,1221559.0,76.3702,76.5192,75.6624,76.277,1221559.0
2022-01-24 10:30:00,81.91,82.32,81.79,81.86,1235417.0,76.277,76.6588,76.1653,76.2305,1235417.0
2022-01-24 11:00:00,81.83,81.98,81.49,81.98,1082107.0,76.2025,76.3422,75.8859,76.3422,1082107.0
2022-01-24 11:30:00,81.98,82.09,81.1,81.65,1564900.0,76.3422,76.4447,75.5227,76.0349,1564900.0
2022-01-24 12:00:00,81.65,81.65,80.94,81.2,1123538.0,76.0349,76.0349,75.3737,75.6159,1123538.0
2022-01-24 12:30:00,81.2,81.77,80.91,81.68,912768.0,75.6159,76.1467,75.3458,76.0629,912768.0
2022-01-24 13:00:00,81.66,82.31,81.55,81.94,903515.0,76.0442,76.6495,75.9418,76.305,903515.0
2022-01-24 13:30:00,81.94,82.73,81.91,82.72,725481.0,76.305,77.0406,76.277,77.0313,725481.0
2022-01-24 14:00:00,82.73,83.0,82.11,82.24,1079846.0,77.0406,77.2921,76.4633,76.5843,1079846.0
2022-01-24 14:30:00,82.23,82.59,81.81,82.56,935932.0,76.575,76.9103,76.1839,76.8823,935932.0
2022-01-24 15:00:00,82.57,83.17,82.52,83.0,1389765.0,76.8916,77.4504,76.8451,77.2921,1389765.0
2022-01-24 15:30:00,82.99,84.31,82.86,84.09,3155831.0,77.2828,78.512,77.1617,78.3071,3155831.0
2022-01-25 09:30:00,82.74,82.85,81.76,81.84,1307362.0,77.05,77.1524,76.1374,76.2119,1307362.0
2022-01-25 10:00:00,81.84,82.5,81.39,82.5,1201628.0,76.2119,76.8265,75.7928,76.8265,1201628.0
2022-01-25 10:30:00,82.49,82.67,82.02,82.06,882570.0,76.8172,76.9848,76.3795,76.4167,882570.0
2022-01-25 11:00:00,82.04,82.61,81.86,82.5,832583.0,76.3981,76.9289,76.2305,76.8265,832583.0
2022-01-25 11:30:00,82.49,82.53,81.89,82.1,795375.0,76.8172,76.8544,76.2584,76.454,795375.0
2022-01-25 12:00:00,82.08,82.59,81.95,82.48,621674.0,76.4353,76.9103,76.3143,76.8078,621674.0
2022-01-25 12:30:00,82.47,82.47,82.04,82.29,509937.0,76.7985,76.7985,76.3981,76.6309,509937.0
2022-01-25 13:00:00,82.29,82.78,82.05,82.75,849171.0,76.6309,77.0872,76.4074,77.0593,849171.0
2022-01-25 13:30:00,82.75,83.34,82.7,83.34,625026.0,77.0593,77.6087,77.0127,77.6087,625026.0
2022-01-25 14:00:00,83.35,83.57,83.07,83.53,653083.0,77.618,77.8229,77.3573,77.7856,653083.0
2022-01-25 14:30:00,83.53,84.04,83.4,84.03,606451.0,77.7856,78.2606,77.6646,78.2512,606451.0
2022-01-25 15:00:00,84.03,84.04,83.22,83.28,989769.0,78.2512,78.2606,77.4969,77.5528,989769.0
2022-01-25 15:30:00,83.29,83.6,83.1,83.34,1834205.0,77.5621,77.8508,77.3852,77.6087,1834205.0
2022-01-26 09:30:00,84.0,84.66,83.7,84.66,563162.0,78.2233,78.8379,77.9439,78.8379,563162.0
2022-01-26 10:00:00,84.67,84.7,83.66,83.69,620871.0,78.8472,78.8752,77.9067,77.9346,620871.0
2022-01-26 10:30:00,83.7,83.72,83.38,83.54,446966.0,77.9439,77.9626,77.6459,77.7949,446966.0
2022-01-26 11:00:00,83.53,84.0,83.45,83.79,389260.0,77.7856,78.2233,77.7111,78.0277,389260.0
2022-01-26 11:30:00,83.8,83.88,83.51,83.74,348649.0,78.0371,78.1116,77.767,77.9812,348649.0
2022-01-26 12:00:00,83.76,83.91,83.73,83.81,296680.0,77.9998,78.1395,77.9719,78.0464,296680.0
2022-01-26 12:30:00,83.82,83.93,83.77,83.84,234317.0,78.0557,78.1581,78.0091,78.0743,234317.0
2022-01-26 13:00:00,83.85,83.85,83.57,83.7,340901.0,78.0836,78.0836,77.8229,77.9439,340901.0
2022-01-26 13:30:00,83.7,83.92,83.66,83.72,287869.0,77.9439,78.1488,77.9067,77.9626,287869.0
2022-01-26 14:00:00,83.73,84.23,83.41,83.93,1202005.0,77.9719,78.4375,77.6739,78.1581,1202005.0
2022-01-26 14:30:00,83.94,83.99,82.64,83.0,1864528.0,78.1674,78.214,76.9568,77.2921,1864528.0
2022-01-26 15:00:00,82.99,82.99,81.62,82.25,1856415.0,77.2828,77.2828,76.007,76.5937,1856415.0
2022-01-26 15:30:00,82.24,82.68,82.0,82.43,2382887.0,76.5843,76.9941,76.3608,76.7613,2382887.0
2022-01-27 09:30:00,83.51,84.41,83.34,84.21,1066454.0,77.767,78.6051,77.6087,78.4189,1066454.0
2022-01-27 10:00:00,84.21,84.47,83.56,83.58,741278.0,78.4189,78.661,77.8136,77.8322,741278.0
2022-01-27 10:30:00,83.58,83.84,83.28,83.81,769574.0,77.8322,78.0743,77.5528,78.0464,769574.0
2022-01-27 11:00:00,83.83,84.08,83.2,83.42,558776.0,78.065,78.2978,77.4783,77.6832,558776.0
2022-01-27 11:30:00,83.42,83.88,83.41,83.8,430981.0,77.6832,78.1116,77.6739,78.0371,430981.0
2022-01-27 12:00:00,83.81,83.84,83.13,83.19,418709.0,78.0464,78.0743,77.4131,77.469,418709.0
2022-01-27 12:30:00,83.18,83.23,82.49,82.74,658683.0,77.4597,77.5063,76.8172,77.05,658683.0
2022-01-27 13:00:00,82.73,82.85,82.05,82.08,583967.0,77.0406,77.1524,76.4074,76.4353,583967.0
2022-01-27 13:30:00,82.08,82.41,81.97,82.36,676605.0,76.4353,76.7427,76.3329,76.6961,676605.0
2022-01-27 14:00:00,82.35,82.7,82.09,82.13,455276.0,76.6868,77.0127,76.4447,76.4819,455276.0
2022-01-27 14:30:00,82.12,82.7,81.96,82.4,846123.0,76.4726,77.0127,76.3236,76.7333,846123.0
2022-01-27 15:00:00,82.39,82.81,82.14,82.73,953375.0,76.724,77.1151,76.4912,77.0406,953375.0
2022-01-27 15:30:00,82.73,83.06,82.57,82.76,1272351.0,77.0406,77.348,76.8916,77.0686,1272351.0
2022-01-28 09:30:00,82.38,82.45,81.64,81.71,1004856.0,76.7147,76.7799,76.0256,76.0908,1004856.0
2022-01-28 10:00:00,81.7,82.1,81.5,81.81,651710.0,76.0815,76.454,75.8952,76.1839,651710.0
2022-01-28 10:30:00,81.83,81.92,81.23,81.83,862809.0,76.2025,76.2863,75.6438,76.2025,862809.0
2022-01-28 11:00:00,81.84,82.07,81.57,81.99,603982.0,76.2119,76.426,75.9604,76.3515,603982.0
2022-01-28 11:30:00,81.99,82.38,81.87,82.32,988959.0,76.3515,76.7147,76.2398,76.6588,988959.0
2022-01-28 12:00:00,82.32,82.49,82.0,82.03,467094.0,76.6588,76.8172,76.3608,76.3888,467094.0
2022-01-28 12:30:00,82.03,82.1,81.78,81.85,433287.0,76.3888,76.454,76.156,76.2212,433287.0
2022-01-28 13:00:00,81.85,82.28,81.84,82.17,335311.0,76.2212,76.6216,76.2119,76.5192,335311.0
2022-01-28 13:30:00,82.19,82.53,82.19,82.37,438135.0,76.5378,76.8544,76.5378,76.7054,438135.0
2022-01-28 14:00:00,82.37,82.53,81.63,81.64,518123.0,76.7054,76.8544,76.0163,76.0256,518123.0
2022-01-28 14:30:00,81.64,82.3,81.51,82.25,552267.0,76.0256,76.6402,75.9045,76.5937,552267.0
2022-01-28 15:00:00,82.26,82.58,82.16,82.53,705028.0,76.603,76.901,76.5098,76.8544,705028.0
2022-01-28 15:30:00,82.53,83.25,82.34,83.24,1442325.0,76.8544,77.5249,76.6775,77.5156,1442325.0
2022-01-31 09:30:00,82.78,83.09,82.64,82.89,774033.0,77.0872,77.3759,76.9568,77.1896,774033.0
2022-01-31 10:00:00,82.89,83.7,82.89,83.63,512481.0,77.1896,77.9439,77.1896,77.8788,512481.0
2022-01-31 10:30:00,83.64,83.73,83.24,83.56,478624.0,77.8881,77.9719,77.5156,77.8136,478624.0
2022-01-31 11:00:00,83.56,83.61,83.2,83.38,484820.0,77.8136,77.8601,77.4783,77.6459,484820.0
2022-01-31 11:30:00,83.38,83.84,83.32,83.81,263468.0,77.6459,78.0743,77.5901,78.0464,263468.0
2022-01-31 12:00:00,83.82,83.96,83.71,83.91,350026.0,78.0557,78.1861,77.9533,78.1395,350026.0
2022-01-31 12:30:00,83.91,84.12,83.79,84.06,242156.0,78.1395,78.3351,78.0277,78.2792,242156.0
2022-01-31 13:00:00,84.04,84.07,83.86,83.87,272611.0,78.2606,78.2885,78.0929,78.1022,272611.0
2022-01-31 13:30:00,83.88,84.01,83.8,83.92,248313.0,78.1116,78.2326,78.0371,78.1488,248313.0
2022-01-31 14:00:00,83.92,84.15,83.91,84.14,193463.0,78.1488,78.363,78.1395,78.3537,193463.0
2022-01-31 14:30:00,84.14,84.16,83.97,84.06,215001.0,78.3537,78.3723,78.1954,78.2792,215001.0
2022-01-31 15:00:00,84.08,84.12,83.68,84.03,416255.0,78.2978,78.3351,77.9253,78.2512,416255.0
2022-01-31 15:30:00,84.03,84.51,83.93,84.42,1672149.0,78.2512,78.6982,78.1581,78.6144,1672149.0
2022-02-01 09:30:00,84.83,85.45,84.74,85.14,1267015.0,78.9962,79.5736,78.9124,79.2849,1267015.0
2022-02-01 10:00:00,85.15,85.16,84.42,84.84,745507.0,79.2942,79.3035,78.6144,79.0055,745507.0
2022-02-01 10:30:00,84.85,85.09,84.7,84.95,482169.0,79.0149,79.2383,78.8752,79.108,482169.0
2022-02-01 11:00:00,84.97,85.14,84.88,84.96,384017.0,79.1266,79.2849,79.0428,79.1173,384017.0
2022-02-01 11:30:00,84.96,85.1,84.72,85.03,494196.0,79.1173,79.2477,78.8938,79.1825,494196.0
2022-02-01 12:00:00,85.03,85.15,84.97,85.14,196140.0,79.1825,79.2942,79.1266,79.2849,196140.0
2022-02-01 12:30:00,85.14,85.32,85.0,85.31,295796.0,79.2849,79.4525,79.1545,79.4432,295796.0
2022-02-01 13:00:00,85.3,85.32,85.11,85.29,316328.0,79.4339,79.4525,79.257,79.4246,316328.0
2022-02-01 13:30:00,85.28,85.45,85.23,85.39,248816.0,79.4153,79.5736,79.3687,79.5177,248816.0
2022-02-01 14:00:00,85.4,85.54,85.31,85.52,252541.0,79.527,79.6574,79.4432,79.6388,252541.0
2022-02-01 14:30:00,85.53,85.69,85.5,85.66,499085.0,79.6481,79.7971,79.6202,79.7691,499085.0
2022-02-01 15:00:00,85.65,85.91,85.63,85.86,808091.0,79.7598,80.002,79.7412,79.9554,808091.0
2022-02-01 15:30:00,85.86,85.95,85.67,85.79,1900069.0,79.9554,80.0392,79.7785,79.8902,1900069.0
2022-02-02 09:30:00,85.73,85.94,85.35,85.37,744747.0,79.8343,80.0299,79.4805,79.4991,744747.0
2022-02-02 10:00:00,85.38,85.64,85.28,85.41,664062.0,79.5084,79.7505,79.4153,79.5363,664062.0
2022-02-02 10:30:00,85.42,85.98,85.27,85.94,695345.0,79.5457,80.0671,79.406,80.0299,695345.0
2022-02-02 11:00:00,85.94,86.04,85.71,86.02,559632.0,80.0299,80.123,79.8157,80.1044,559632.0
2022-02-02 11:30:00,86.02,86.08,85.83,85.95,333593.0,80.1044,80.1603,79.9275,80.0392,333593.0
2022-02-02 12:00:00,85.95,86.24,85.9,86.14,202907.0,80.0392,80.3093,79.9926,80.2161,202907.0
2022-02-02 12:30:00,86.14,86.24,86.07,86.23,202237.0,80.2161,80.3093,80.151,80.2999,202237.0
2022-02-02 13:00:00,86.22,86.3,85.98,86.04,270197.0,80.2906,80.3651,80.0671,80.123,270197.0
2022-02-02 13:30:00,86.04,86.16,86.02,86.14,184029.0,80.123,80.2348,80.1044,80.2161,184029.0
2022-02-02 14:00:00,86.13,86.3,86.11,86.22,275866.0,80.2068,80.3651,80.1882,80.2906,275866.0
2022-02-02 14:30:00,86.22,86.4,86.18,86.22,278574.0,80.2906,80.4583,80.2534,80.2906,278574.0
2022-02-02 15:00:00,86.23,86.3,86.07,86.15,457717.0,80.2999,80.3651,80.151,80.2255,457717.0
2022-02-02 15:30:00,86.16,86.18,85.97,86.03,899389.0,80.2348,80.2534,80.0578,80.1137,899389.0
2022-02-03 09:30:00,85.3,85.76,85.03,85.14,1064671.0,79.4339,79.8623,79.1825,79.2849,1064671.0
2022-02-03 10:00:00,85.16,85.51,85.02,85.39,680867.0,79.3035,79.6295,79.1732,79.5177,680867.0
2022-02-03 10:30:00,85.39,85.89,85.35,85.75,420220.0,79.5177,79.9833,79.4805,79.853,420220.0
2022-02-03 11:00:00,85.75,85.77,85.42,85.56,338378.0,79.853,79.8716,79.5457,79.676,338378.0
2022-02-03 11:30:00,85.56,85.64,85.13,85.13,309365.0,79.676,79.7505,79.2756,79.2756,309365.0
2022-02-03 12:00:00,85.12,85.21,84.88,85.14,433099.0,79.2663,79.3501,79.0428,79.2849,433099.0
2022-02-03 12:30:00,85.13,85.19,84.91,85.02,286188.0,79.2756,79.3315,79.0707,79.1732,286188.0
2022-02-03 13:00:00,85.01,85.11,84.86,85.03,286912.0,79.1638,79.257,79.0242,79.1825,286912.0
2022-02-03 13:30:00,85.03,85.19,85.03,85.12,236280.0,79.1825,79.3315,79.1825,79.2663,236280.0
2022-02-03 14:00:00,85.11,85.24,85.0,85.05,235778.0,79.257,79.378,79.1545,79.2011,235778.0
2022-02-03 14:30:00,85.04,85.04,84.72,84.9,328872.0,79.1918,79.1918,78.8938,79.0614,328872.0
2022-02-03 15:00:00,84.9,85.02,84.7,84.89,569936.0,79.0614,79.1732,78.8752,79.0521,569936.0
2022-02-03 15:30:00,84.87,84.88,84.38,84.51,1247994.0,79.0335,79.0428,78.5772,78.6982,1247994.0
2022-02-04 09:30:00,83.38,84.05,83.29,83.56,1147011.0,77.6459,78.2699,77.5621,77.8136,1147011.0
2022-02-04 10:00:00,83.56,83.68,82.98,83.0,1194118.0,77.8136,77.9253,77.2735,77.2921,1194118.0
2022-02-04 10:30:00,82.99,83.22,82.63,82.76,798915.0,77.2828,77.4969,76.9475,77.0686,798915.0
2022-02-04 11:00:00,82.74,83.13,82.64,83.06,445938.0,77.05,77.4131,76.9568,77.348,445938.0
2022-02-04 11:30:00,83.07,83.4,83.02,83.17,358845.0,77.3573,77.6646,77.3107,77.4504,358845.0
2022-02-04 12:00:00,83.18,83.36,83.13,83.25,309187.0,77.4597,77.6273,77.4131,77.5249,309187.0
2022-02-04 12:30:00,83.26,83.34,83.15,83.28,450991.0,77.5342,77.6087,77.4318,77.5528,450991.0
2022-02-04 13:00:00,83.29,83.63,83.28,83.52,603238.0,77.5621,77.8788,77.5528,77.7763,603238.0
2022-02-04 13:30:00,83.53,83.72,83.46,83.56,514766.0,77.7856,77.9626,77.7204,77.8136,514766.0
2022-02-04 14:00:00,83.57,83.6,83.32,83.42,528074.0,77.8229,77.8508,77.5901,77.6832,528074.0
2022-02-04 14:30:00,83.42,83.6,83.39,83.55,559973.0,77.6832,77.8508,77.6553,77.8043,559973.0
2022-02-04 15:00:00,83.55,83.9,83.55,83.8,558109.0,77.8043,78.1302,77.8043,78.0371,558109.0
2022-02-04 15:30:00,83.8,83.95,83.06,83.11,2584963.0,78.0371,78.1767,77.348,77.3945,2584963.0
2022-02-07 09:30:00,83.29,83.29,82.42,82.78,1898536.0,77.5621,77.5621,76.752,77.0872,1898536.0
2022-02-07 10:00:00,82.8,83.11,82.74,83.01,507725.0,77.1058,77.3945,77.05,77.3014,507725.0
2022-02-07 10:30:00,83.0,83.3,82.92,83.14,269747.0,77.2921,77.5714,77.2176,77.4224,269747.0
2022-02-07 11:00:00,83.13,83.32,82.95,83.19,248924.0,77.4131,77.5901,77.2455,77.469,248924.0
2022-02-07 11:30:00,83.19,83.21,82.8,82.98,546949.0,77.469,77.4876,77.1058,77.2735,546949.0
2022-02-07 12:00:00,82.97,82.98,82.72,82.74,328081.0,77.2641,77.2735,77.0313,77.05,328081.0
2022-02-07 12:30:00,82.74,83.1,82.66,83.04,521008.0,77.05,77.3852,76.9755,77.3293,521008.0
2022-02-07 13:00:00,83.05,83.29,83.03,83.22,426154.0,77.3386,77.5621,77.32,77.4969,426154.0
2022-02-07 13:30:00,83.22,83.31,83.18,83.25,493471.0,77.4969,77.5808,77.4597,77.5249,493471.0
2022-02-07 14:00:00,83.25,83.37,83.19,83.37,1049477.0,77.5249,77.6366,77.469,77.6366,1049477.0
2022-02-07 14:30:00,83.37,83.44,83.3,83.38,949115.0,77.6366,77.7018,77.5714,77.6459,949115.0
2022-02-07 15:00:00,83.38,83.49,83.08,83.12,1083588.0,77.6459,77.7484,77.3666,77.4038,1083588.0
2022-02-07 15:30:00,83.12,83.18,82.66,82.72,2793967.0,77.4038,77.4597,76.9755,77.0313,2793967.0
2022-02-08 09:30:00,83.06,83.33,82.87,83.29,1112292.0,77.348,77.5994,77.171,77.5621,1112292.0
2022-02-08 10:00:00,83.29,83.48,82.96,83.39,465597.0,77.5621,77.7391,77.2548,77.6553,465597.0
2022-02-08 10:30:00,83.4,83.58,83.35,83.52,457495.0,77.6646,77.8322,77.618,77.7763,457495.0
2022-02-08 11:00:00,83.52,83.75,83.51,83.64,419437.0,77.7763,77.9905,77.767,77.8881,419437.0
2022-02-08 11:30:00,83.64,83.94,83.63,83.89,434958.0,77.8881,78.1674,77.8788,78.1209,434958.0
2022-02-08 12:00:00,83.88,83.95,83.75,83.84,280511.0,78.1116,78.1767,77.9905,78.0743,280511.0
2022-02-08 12:30:00,83.85,84.03,83.82,83.91,235318.0,78.0836,78.2512,78.0557,78.1395,235318.0
2022-02-08 13:00:00,83.91,84.01,83.74,83.78,234041.0,78.1395,78.2326,77.9812,78.0184,234041.0
2022-02-08 13:30:00,83.77,83.94,83.75,83.86,394210.0,78.0091,78.1674,77.9905,78.0929,394210.0
2022-02-08 14:00:00,83.86,83.92,83.61,83.66,257759.0,78.0929,78.1488,77.8601,77.9067,257759.0
2022-02-08 14:30:00,83.66,83.76,83.39,83.51,392165.0,77.9067,77.9998,77.6553,77.767,392165.0
2022-02-08 15:00:00,83.52,83.9,83.42,83.9,495018.0,77.7763,78.1302,77.6832,78.1302,495018.0
2022-02-08 15:30:00,83.92,84.14,83.79,84.02,1278375.0,78.1488,78.3537,78.0277,78.2419,1278375.0
2022-02-09 09:30:00,84.79,85.49,84.79,85.37,1415638.0,78.959,79.6108,78.959,79.4991,1415638.0
2022-02-09 10:00:00,85.36,85.64,85.34,85.54,616954.0,79.4898,79.7505,79.4712,79.6574,616954.0
2022-02-09 10:30:00,85.54,85.67,85.47,85.66,360127.0,79.6574,79.7785,79.5922,79.7691,360127.0
2022-02-09 11:00:00,85.65,85.69,85.45,85.5,580746.0,79.7598,79.7971,79.5736,79.6202,580746.0
2022-02-09 11:30:00,85.5,85.59,85.43,85.51,471861.0,79.6202,79.704,79.555,79.6295,471861.0
2022-02-09 12:00:00,85.5,85.61,85.41,85.47,387637.0,79.6202,79.7226,79.5363,79.5922,387637.0
2022-02-09 12:30:00,85.48,85.64,85.41,85.62,325580.0,79.6015,79.7505,79.5363,79.7319,325580.0
2022-02-09 13:00:00,85.62,85.71,85.44,85.55,382043.0,79.7319,79.8157,79.5643,79.6667,382043.0
2022-02-09 13:30:00,85.55,85.84,85.52,85.77,430016.0,79.6667,79.9368,79.6388,79.8716,430016.0
2022-02-09 14:00:00,85.77,85.87,85.74,85.82,275887.0,79.8716,79.9647,79.8436,79.9181,275887.0
2022-02-09 14:30:00,85.83,85.94,85.68,85.7,550265.0,79.9275,80.0299,79.7878,79.8064,550265.0
2022-02-09 15:00:00,85.69,85.77,85.63,85.76,699562.0,79.7971,79.8716,79.7412,79.8623,699562.0
2022-02-09 15:30:00,85.77,85.95,85.72,85.82,2055560.0,79.8716,80.0392,79.825,79.9181,2055560.0
2022-02-10 09:30:00,85.51,86.37,85.36,86.33,1107670.0,79.6295,80.4303,79.4898,80.3931,1107670.0
2022-02-10 10:00:00,86.33,86.89,86.33,86.78,959477.0,80.3931,80.9146,80.3931,80.8121,959477.0
2022-02-10 10:30:00,86.78,87.22,86.78,86.87,1035372.0,80.8121,81.2219,80.8121,80.8959,1035372.0
2022-02-10 11:00:00,86.87,87.06,86.74,87.02,837623.0,80.8959,81.0729,80.7749,81.0356,837623.0
2022-02-10 11:30:00,87.01,87.22,86.84,87.04,767739.0,81.0263,81.2219,80.868,81.0542,767739.0
2022-02-10 12:00:00,87.03,87.03,86.76,86.93,481929.0,81.0449,81.0449,80.7935,80.9518,481929.0
2022-02-10 12:30:00,86.94,87.01,86.27,86.38,1421510.0,80.9611,81.0263,80.3372,80.4396,1421510.0
2022-02-10 13:00:00,86.37,86.52,86.03,86.07,756914.0,80.4303,80.57,80.1137,80.151,756914.0
2022-02-10 13:30:00,86.07,86.15,85.75,86.05,655050.0,80.151,80.2255,79.853,80.1323,655050.0
2022-02-10 14:00:00,86.03,86.06,85.47,85.76,564859.0,80.1137,80.1416,79.5922,79.8623,564859.0
2022-02-10 14:30:00,85.75,85.84,85.38,85.43,477870.0,79.853,79.9368,79.5084,79.555,477870.0
2022-02-10 15:00:00,85.44,85.71,85.3,85.41,680387.0,79.5643,79.8157,79.4339,79.5363,680387.0
2022-02-10 15:30:00,85.4,85.4,84.9,85.31,1265393.0,79.527,79.527,79.0614,79.4432,1265393.0
2022-02-11 09:30:00,84.89,85.44,84.71,85.06,853131.0,79.0521,79.5643,78.8845,79.2104,853131.0
2022-02-11 10:00:00,85.07,85.63,85.07,85.53,623500.0,79.2197,79.7412,79.2197,79.6481,623500.0
2022-02-11 10:30:00,85.55,85.67,85.17,85.31,559725.0,79.6667,79.7785,79.3128,79.4432,559725.0
2022-02-11 11:00:00,85.3,85.5,85.1,85.23,641448.0,79.4339,79.6202,79.2477,79.3687,641448.0
2022-02-11 11:30:00,85.24,85.34,84.92,85.32,433277.0,79.378,79.4712,79.08,79.4525,433277.0
2022-02-11 12:00:00,85.32,85.42,85.2,85.33,283810.0,79.4525,79.5457,79.3408,79.4618,283810.0
2022-02-11 12:30:00,85.33,85.42,85.07,85.12,295988.0,79.4618,79.5457,79.2197,79.2663,295988.0
2022-02-11 13:00:00,85.12,85.36,84.91,84.92,419643.0,79.2663,79.4898,79.0707,79.08,419643.0
2022-02-11 13:30:00,84.91,84.93,84.07,84.26,1198572.0,79.0707,79.0894,78.2885,78.4654,1198572.0
2022-02-11 14:00:00,84.25,84.73,83.96,84.21,1251837.0,78.4561,78.9031,78.1861,78.4189,1251837.0
2022-02-11 14:30:00,84.22,84.49,83.79,84.11,1112938.0,78.4282,78.6796,78.0277,78.3257,1112938.0
2022-02-11 15:00:00,84.1,84.46,83.88,84.21,1114952.0,78.3164,78.6517,78.1116,78.4189,1114952.0
2022-02-11 15:30:00,84.2,84.33,83.71,83.97,1576343.0,78.4096,78.5306,77.9533,78.1954,1576343.0
2022-02-14 09:30:00,84.07,84.14,83.43,83.66,673972.0,78.2885,78.3537,77.6925,77.9067,673972.0
2022-02-14 10:00:00,83.66,83.77,83.15,83.45,592580.0,77.9067,78.0091,77.4318,77.7111,592580.0
2022-02-14 10:30:00,83.45,83.5,83.03,83.06,621818.0,77.7111,77.7577,77.32,77.348,621818.0
2022-02-14 11:00:00,83.07,83.38,82.99,83.3,382159.0,77.3573,77.6459,77.2828,77.5714,382159.0
2022-02-14 11:30:00,83.31,83.54,83.18,83.36,500553.0,77.5808,77.7949,77.4597,77.6273,500553.0
2022-02-14 12:00:00,83.37,83.43,83.1,83.42,326897.0,77.6366,77.6925,77.3852,77.6832,326897.0
2022-02-14 12:30:00,83.42,83.65,83.3,83.57,302608.0,77.6832,77.8974,77.5714,77.8229,302608.0
2022-02-14 13:00:00,83.58,83.68,83.35,83.4,259885.0,77.8322,77.9253,77.618,77.6646,259885.0
2022-02-14 13:30:00,83.39,83.42,82.75,82.83,621275.0,77.6553,77.6832,77.0593,77.1338,621275.0
2022-02-14 14:00:00,82.83,83.29,82.67,83.1,662329.0,77.1338,77.5621,76.9848,77.3852,662329.0
2022-02-14 14:30:00,83.09,83.33,82.91,83.22,519470.0,77.3759,77.5994,77.2083,77.4969,519470.0
2022-02-14 15:00:00,83.21,83.43,83.02,83.26,633168.0,77.4876,77.6925,77.3107,77.5342,633168.0
2022-02-14 15:30:00,83.26,83.6,83.22,83.29,1514498.0,77.5342,77.8508,77.4969,77.5621,1514498.0
2022-02-15 09:30:00,83.9,84.61,83.8,83.96,1004152.0,78.1302,78.7914,78.0371,78.1861,1004152.0
2022-02-15 10:00:00,83.97,84.34,83.83,84.33,430863.0,78.1954,78.5399,78.065,78.5306,430863.0
2022-02-15 10:30:00,84.34,84.67,84.26,84.59,656591.0,78.5399,78.8472,78.4654,78.7727,656591.0
2022-02-15 11:00:00,84.6,84.73,84.48,84.51,258041.0,78.782,78.9031,78.6703,78.6982,258041.0
2022-02-15 11:30:00,84.52,84.82,84.52,84.72,276897.0,78.7075,78.9869,78.7075,78.8938,276897.0
2022-02-15 12:00:00,84.73,84.84,84.48,84.68,215169.0,78.9031,79.0055,78.6703,78.8565,215169.0
2022-02-15 12:30:00,84.67,84.76,84.56,84.6,256527.0,78.8472,78.931,78.7448,78.782,256527.0
2022-02-15 13:00:00,84.61,84.93,84.58,84.91,252376.0,78.7914,79.0894,78.7634,79.0707,252376.0
2022-02-15 13:30:00,84.92,84.97,84.87,84.9,204785.0,79.08,79.1266,79.0335,79.0614,204785.0
2022-02-15 14:00:00,84.91,84.93,84.7,84.84,189373.0,79.0707,79.0894,78.8752,79.0055,189373.0
2022-02-15 14:30:00,84.84,84.88,84.7,84.84,214470.0,79.0055,79.0428,78.8752,79.0055,214470.0
2022-02-15 15:00:00,84.84,84.95,84.78,84.79,227521.0,79.0055,79.108,78.9497,78.959,227521.0
2022-02-15 15:30:00,84.79,84.92,84.43,84.84,1525171.0,78.959,79.08,78.6237,79.0055,1525171.0
2022-02-16 09:30:00,84.77,85.32,84.62,84.75,865905.0,78.9404,79.4525,78.8007,78.9217,865905.0
2022-02-16 10:00:00,84.75,84.93,84.69,84.89,517766.0,78.9217,79.0894,78.8659,79.0521,517766.0
2022-02-16 10:30:00,84.88,84.93,84.64,84.75,331016.0,79.0428,79.0894,78.8193,78.9217,331016.0
2022-02-16 11:00:00,84.77,85.0,84.7,84.99,661576.0,78.9404,79.1545,78.8752,79.1452,661576.0
2022-02-16 11:30:00,84.99,85.03,84.81,84.84,292434.0,79.1452,79.1825,78.9776,79.0055,292434.0
2022-02-16 12:00:00,84.84,85.03,84.81,84.94,234147.0,79.0055,79.1825,78.9776,79.0987,234147.0
2022-02-16 12:30:00,84.93,84.93,84.65,84.83,283264.0,79.0894,79.0894,78.8286,78.9962,283264.0
2022-02-16 13:00:00,84.83,84.87,84.72,84.73,196221.0,78.9962,79.0335,78.8938,78.9031,196221.0
2022-02-16 13:30:00,84.74,84.8,84.64,84.77,375982.0,78.9124,78.9683,78.8193,78.9404,375982.0
2022-02-16 14:00:00,84.77,85.39,84.59,85.38,983826.0,78.9404,79.5177,78.7727,79.5084,983826.0
2022-02-16 14:30:00,85.38,85.51,85.12,85.38,437052.0,79.5084,79.6295,79.2663,79.5084,437052.0
2022-02-16 15:00:00,85.38,85.56,85.33,85.5,546443.0,79.5084,79.676,79.4618,79.6202,546443.0
2022-02-16 15:30:00,85.49,85.64,85.33,85.44,887132.0,79.6108,79.7505,79.4618,79.5643,887132.0
2022-02-17 09:30:00,84.61,84.84,84.11,84.2,1030275.0,78.7914,79.0055,78.3257,78.4096,1030275.0
2022-02-17 10:00:00,84.18,84.45,84.08,84.27,553937.0,78.3909,78.6424,78.2978,78.4747,553937.0
2022-02-17 10:30:00,84.26,84.58,84.21,84.57,474747.0,78.4654,78.7634,78.4189,78.7541,474747.0
2022-02-17 11:00:00,84.56,84.74,84.48,84.62,248564.0,78.7448,78.9124,78.6703,78.8007,248564.0
2022-02-17 11:30:00,84.62,84.77,84.49,84.66,246079.0,78.8007,78.9404,78.6796,78.8379,246079.0
2022-02-17 12:00:00,84.66,84.8,84.59,84.76,203374.0,78.8379,78.9683,78.7727,78.931,203374.0
2022-02-17 12:30:00,84.75,84.79,84.49,84.55,197775.0,78.9217,78.959,78.6796,78.7355,197775.0
2022-02-17 13:00:00,84.55,84.65,84.46,84.53,252992.0,78.7355,78.8286,78.6517,78.7169,252992.0
2022-02-17 13:30:00,84.53,84.58,84.4,84.48,226199.0,78.7169,78.7634,78.5958,78.6703,226199.0
2022-02-17 14:00:00,84.48,84.48,84.16,84.21,210635.0,78.6703,78.6703,78.3723,78.4189,210635.0
2022-02-17 14:30:00,84.2,84.21,83.99,84.01,218866.0,78.4096,78.4189,78.214,78.2326,218866.0
2022-02-17 15:00:00,84.01,84.04,83.71,84.0,458130.0,78.2326,78.2606,77.9533,78.2233,458130.0
2022-02-17 15:30:00,84.0,84.21,83.85,83.99,949579.0,78.2233,78.4189,78.0836,78.214,949579.0
2022-02-18 09:30:00,84.18,84.62,84.08,84.43,972337.0,78.3909,78.8007,78.2978,78.6237,972337.0
2022-02-18 10:00:00,84.44,84.52,84.16,84.19,538769.0,78.633,78.7075,78.3723,78.4002,538769.0
2022-02-18 10:30:00,84.18,84.19,83.86,83.94,500982.0,78.3909,78.4002,78.0929,78.1674,500982.0
2022-02-18 11:00:00,83.92,84.0,83.55,83.92,715311.0,78.1488,78.2233,77.8043,78.1488,715311.0
2022-02-18 11:30:00,83.93,83.99,83.46,83.51,295237.0,78.1581,78.214,77.7204,77.767,295237.0
2022-02-18 12:00:00,83.52,83.82,83.39,83.77,297956.0,77.7763,78.0557,77.6553,78.0091,297956.0
2022-02-18 12:30:00,83.76,83.86,83.5,83.56,515170.0,77.9998,78.0929,77.7577,77.8136,515170.0
2022-02-18 13:00:00,83.59,83.79,83.52,83.65,236106.0,77.8415,78.0277,77.7763,77.8974,236106.0
2022-02-18 13:30:00,83.65,83.99,83.62,83.95,219291.0,77.8974,78.214,77.8694,78.1767,219291.0
2022-02-18 14:00:00,83.94,84.4,83.87,84.37,322378.0,78.1674,78.5958,78.1022,78.5679,322378.0
2022-02-18 14:30:00,84.36,84.47,83.97,84.31,636947.0,78.5585,78.661,78.1954,78.512,636947.0
2022-02-18 15:00:00,84.3,84.38,83.91,83.94,734550.0,78.5027,78.5772,78.1395,78.1674,734550.0
2022-02-18 15:30:00,83.92,84.12,83.67,83.87,1389215.0,78.1488,78.3351,77.916,78.1022,1389215.0
2022-02-22 09:30:00,83.4,83.72,82.98,83.64,1435499.0,77.6646,77.9626,77.2735,77.8881,1435499.0
2022-02-22 10:00:00,83.63,83.81,83.26,83.8,759267.0,77.8788,78.0464,77.5342,78.0371,759267.0
2022-02-22 10:30:00,83.81,83.82,83.02,83.03,714392.0,78.0464,78.0557,77.3107,77.32,714392.0
2022-02-22 11:00:00,83.02,83.24,82.89,83.05,561124.0,77.3107,77.5156,77.1896,77.3386,561124.0
2022-02-22 11:30:00,83.05,83.28,82.98,83.09,457599.0,77.3386,77.5528,77.2735,77.3759,457599.0
2022-02-22 12:00:00,83.08,83.17,82.81,82.87,253031.0,77.3666,77.4504,77.1151,77.171,253031.0
2022-02-22 12:30:00,82.87,82.95,82.71,82.75,288861.0,77.171,77.2455,77.022,77.0593,288861.0
2022-02-22 13:00:00,82.76,82.93,82.58,82.73,351083.0,77.0686,77.2269,76.901,77.0406,351083.0
2022-02-22 13:30:00,82.72,82.82,82.15,82.31,373951.0,77.0313,77.1245,76.5005,76.6495,373951.0
2022-02-22 14:00:00,82.29,82.5,81.99,82.39,543904.0,76.6309,76.8265,76.3515,76.724,543904.0
2022-02-22 14:30:00,82.39,83.05,82.29,82.94,749979.0,76.724,77.3386,76.6309,77.2362,749979.0
2022-02-22 15:00:00,82.94,83.25,82.82,83.02,676483.0,77.2362,77.5249,77.1245,77.3107,676483.0
2022-02-22 15:30:00,83.01,83.1,82.41,82.7,1300733.0,77.3014,77.3852,76.7427,77.0127,1300733.0
2022-02-23 09:30:00,83.17,83.5,82.86,83.17,1026022.0,77.4504,77.7577,77.1617,77.4504,1026022.0
2022-02-23 10:00:00,83.17,83.18,82.44,82.47,632837.0,77.4504,77.4597,76.7706,76.7985,632837.0
2022-02-23 10:30:00,82.45,82.79,82.35,82.53,367001.0,76.7799,77.0965,76.6868,76.8544,367001.0
2022-02-23 11:00:00,82.52,82.59,82.23,82.33,437769.0,76.8451,76.9103,76.575,76.6682,437769.0
2022-02-23 11:30:00,82.34,82.7,82.25,82.64,454060.0,76.6775,77.0127,76.5937,76.9568,454060.0
2022-02-23 12:00:00,82.65,83.02,82.51,83.02,349846.0,76.9661,77.3107,76.8358,77.3107,349846.0
2022-02-23 12:30:00,83.02,83.07,82.71,82.8,356400.0,77.3107,77.3573,77.022,77.1058,356400.0
2022-02-23 13:00:00,82.79,82.79,82.28,82.3,448491.0,77.0965,77.0965,76.6216,76.6402,448491.0
2022-02-23 13:30:00,82.3,82.57,82.15,82.37,319518.0,76.6402,76.8916,76.5005,76.7054,319518.0
2022-02-23 14:00:00,82.37,82.43,81.96,82.01,541737.0,76.7054,76.7613,76.3236,76.3702,541737.0
2022-02-23 14:30:00,82.01,82.09,81.79,81.94,452023.0,76.3702,76.4447,76.1653,76.305,452023.0
2022-02-23 15:00:00,81.92,81.96,81.66,81.89,578085.0,76.2863,76.3236,76.0442,76.2584,578085.0
2022-02-23 15:30:00,81.89,81.92,81.49,81.63,1959516.0,76.2584,76.2863,75.8859,76.0163,1959516.0
2022-02-24 09:30:00,79.8,80.22,79.38,80.2,1922444.0,74.3121,74.7033,73.921,74.6846,1922444.0
2022-02-24 10:00:00,80.2,80.61,79.67,80.06,1167386.0,74.6846,75.0664,74.1911,74.5543,1167386.0
2022-02-24 10:30:00,80.06,80.42,79.91,80.17,938605.0,74.5543,74.8895,74.4146,74.6567,938605.0
2022-02-24 11:00:00,80.18,80.66,79.99,80.21,956737.0,74.666,75.113,74.4891,74.6939,956737.0
2022-02-24 11:30:00,80.21,80.33,79.84,80.17,693221.0,74.6939,74.8057,74.3494,74.6567,693221.0
2022-02-24 12:00:00,80.18,80.19,79.65,79.86,671265.0,74.666,74.6753,74.1725,74.368,671265.0
2022-02-24 12:30:00,79.84,80.2,79.63,79.86,699938.0,74.3494,74.6846,74.1538,74.368,699938.0
2022-02-24 13:00:00,79.86,80.02,79.61,79.65,568963.0,74.368,74.517,74.1352,74.1725,568963.0
2022-02-24 13:30:00,79.65,80.32,79.61,79.95,751673.0,74.1725,74.7964,74.1352,74.4518,751673.0
2022-02-24 14:00:00,79.94,80.15,79.67,80.14,929750.0,74.4425,74.6381,74.1911,74.6288,929750.0
2022-02-24 14:30:00,80.13,80.67,80.08,80.63,1140952.0,74.6194,75.1223,74.5729,75.0851,1140952.0
2022-02-24 15:00:00,80.64,80.9,80.55,80.65,802187.0,75.0944,75.3365,75.0106,75.1037,802187.0
2022-02-24 15:30:00,80.65,81.6,80.62,81.39,1683917.0,75.1037,75.9884,75.0758,75.7928,1683917.0
2022-02-25 09:30:00,81.72,82.42,81.67,81.98,1106921.0,76.1001,76.752,76.0535,76.3422,1106921.0
2022-02-25 10:00:00,81.99,82.66,81.8,82.62,803413.0,76.3515,76.9755,76.1746,76.9382,803413.0
2022-02-25 10:30:00,82.62,83.15,82.46,82.99,894380.0,76.9382,77.4318,76.7892,77.2828,894380.0
2022-02-25 11:00:00,82.98,83.45,82.84,83.34,665683.0,77.2735,77.7111,77.1431,77.6087,665683.0
2022-02-25 11:30:00,83.34,83.72,83.28,83.69,544044.0,77.6087,77.9626,77.5528,77.9346,544044.0
2022-02-25 12:00:00,83.7,83.86,83.57,83.85,393665.0,77.9439,78.0929,77.8229,78.0836,393665.0
2022-02-25 12:30:00,83.86,84.04,83.76,83.84,538924.0,78.0929,78.2606,77.9998,78.0743,538924.0
2022-02-25 13:00:00,83.85,84.07,83.71,84.05,471044.0,78.0836,78.2885,77.9533,78.2699,471044.0
2022-02-25 13:30:00,84.05,84.3,83.98,84.12,433045.0,78.2699,78.5027,78.2047,78.3351,433045.0
2022-02-25 14:00:00,84.13,84.36,83.98,84.29,417290.0,78.3444,78.5585,78.2047,78.4934,417290.0
2022-02-25 14:30:00,84.3,84.37,83.92,84.1,482782.0,78.5027,78.5679,78.1488,78.3164,482782.0
2022-02-25 15:00:00,84.1,84.36,83.98,84.18,618757.0,78.3164,78.5585,78.2047,78.3909,618757.0
2022-02-25 15:30:00,84.19,84.38,84.01,84.34,1698444.0,78.4002,78.5772,78.2326,78.5399,1698444.0
2022-02-28 09:30:00,83.04,83.3,82.85,83.24,1342162.0,77.3293,77.5714,77.1524,77.5156,1342162.0
2022-02-28 10:00:00,83.24,83.29,82.82,83.08,631684.0,77.5156,77.5621,77.1245,77.3666,631684.0
2022-02-28 10:30:00,83.06,83.57,83.04,83.56,665019.0,77.348,77.8229,77.3293,77.8136,665019.0
2022-02-28 11:00:00,83.56,83.95,83.36,83.85,579275.0,77.8136,78.1767,77.6273,78.0836,579275.0
2022-02-28 11:30:00,83.85,83.93,83.4,83.66,503171.0,78.0836,78.1581,77.6646,77.9067,503171.0
2022-02-28 12:00:00,83.65,83.73,82.98,83.12,531635.0,77.8974,77.9719,77.2735,77.4038,531635.0
2022-02-28 12:30:00,83.12,83.19,82.69,82.89,399827.0,77.4038,77.469,77.0034,77.1896,399827.0
2022-02-28 13:00:00,82.88,83.2,82.75,82.93,552347.0,77.1803,77.4783,77.0593,77.2269,552347.0
2022-02-28 13:30:00,82.93,83.32,82.84,83.25,393683.0,77.2269,77.5901,77.1431,77.5249,393683.0
2022-02-28 14:00:00,83.23,83.23,82.57,82.7,579741.0,77.5063,77.5063,76.8916,77.0127,579741.0
2022-02-28 14:30:00,82.7,83.05,82.59,82.96,454854.0,77.0127,77.3386,76.9103,77.2548,454854.0
2022-02-28 15:00:00,82.95,83.13,82.69,83.0,625395.0,77.2455,77.4131,77.0034,77.2921,625395.0
2022-02-28 15:30:00,82.98,83.46,82.66,83.37,1976474.0,77.2735,77.7204,76.9755,77.6366,1976474.0
2022-03-01 09:30:00,83.27,83.79,82.97,83.05,1014602.0,77.5435,78.0277,77.2641,77.3386,1014602.0
2022-03-01 10:00:00,83.07,83.28,82.31,82.5,748433.0,77.3573,77.5528,76.6495,76.8265,748433.0
2022-03-01 10:30:00,82.52,82.54,81.89,81.97,582493.0,76.8451,76.8637,76.2584,76.3329,582493.0
2022-03-01 11:00:00,81.96,82.28,81.92,82.13,420539.0,76.3236,76.6216,76.2863,76.4819,420539.0
2022-03-01 11:30:00,82.14,82.14,81.19,81.33,548391.0,76.4912,76.4912,75.6066,75.7369,548391.0
2022-03-01 12:00:00,81.31,81.43,80.97,81.34,523768.0,75.7183,75.83,75.4017,75.7462,523768.0
2022-03-01 12:30:00,81.34,81.69,81.31,81.66,406801.0,75.7462,76.0722,75.7183,76.0442,406801.0
2022-03-01 13:00:00,81.65,81.76,81.04,81.08,1112264.0,76.0349,76.1374,75.4669,75.5041,1112264.0
2022-03-01 13:30:00,81.07,81.33,81.04,81.26,469604.0,75.4948,75.7369,75.4669,75.6717,469604.0
2022-03-01 14:00:00,81.26,81.65,81.04,81.59,757443.0,75.6717,76.0349,75.4669,75.979,757443.0
2022-03-01 14:30:00,81.59,81.73,81.31,81.39,746600.0,75.979,76.1094,75.7183,75.7928,746600.0
2022-03-01 15:00:00,81.4,81.82,81.33,81.4,1351153.0,75.8021,76.1932,75.7369,75.8021,1351153.0
2022-03-01 15:30:00,81.39,81.6,81.01,81.48,2158100.0,75.7928,75.9884,75.4389,75.8766,2158100.0
2022-03-02 09:30:00,81.96,82.28,81.86,82.08,986990.0,76.3236,76.6216,76.2305,76.4353,986990.0
2022-03-02 10:00:00,82.08,82.52,81.77,82.37,542761.0,76.4353,76.8451,76.1467,76.7054,542761.0
2022-03-02 10:30:00,82.36,82.51,82.01,82.42,708598.0,76.6961,76.8358,76.3702,76.752,708598.0
2022-03-02 11:00:00,82.42,83.02,82.33,82.89,731557.0,76.752,77.3107,76.6682,77.1896,731557.0
2022-03-02 11:30:00,82.9,83.2,82.76,83.06,601697.0,77.199,77.4783,77.0686,77.348,601697.0
2022-03-02 12:00:00,83.05,83.24,82.95,83.19,580085.0,77.3386,77.5156,77.2455,77.469,580085.0
2022-03-02 12:30:00,83.21,83.42,83.18,83.42,404000.0,77.4876,77.6832,77.4597,77.6832,404000.0
2022-03-02 13:00:00,83.42,83.54,83.33,83.46,510711.0,77.6832,77.7949,77.5994,77.7204,510711.0
2022-03-02 13:30:00,83.46,83.63,83.46,83.55,268996.0,77.7204,77.8788,77.7204,77.8043,268996.0
2022-03-02 14:00:00,83.56,83.71,83.34,83.45,407708.0,77.8136,77.9533,77.6087,77.7111,407708.0
2022-03-02 14:30:00,83.45,83.53,83.14,83.21,332843.0,77.7111,77.7856,77.4224,77.4876,332843.0
2022-03-02 15:00:00,83.21,83.43,83.18,83.41,473547.0,77.4876,77.6925,77.4597,77.6739,473547.0
2022-03-02 15:30:00,83.42,83.56,83.21,83.27,1326168.0,77.6832,77.8136,77.4876,77.5435,1326168.0
2022-03-03 09:30:00,83.99,84.29,83.66,83.81,1029010.0,78.214,78.4934,77.9067,78.0464,1029010.0
2022-03-03 10:00:00,83.79,83.81,83.3,83.41,1177356.0,78.0277,78.0464,77.5714,77.6739,1177356.0
2022-03-03 10:30:00,83.41,83.45,82.82,82.84,790678.0,77.6739,77.7111,77.1245,77.1431,790678.0
2022-03-03 11:00:00,82.84,82.92,82.51,82.78,444618.0,77.1431,77.2176,76.8358,77.0872,444618.0
2022-03-03 11:30:00,82.78,82.98,82.64,82.88,366159.0,77.0872,77.2735,76.9568,77.1803,366159.0
2022-03-03 12:00:00,82.87,83.1,82.79,82.83,328613.0,77.171,77.3852,77.0965,77.1338,328613.0
2022-03-03 12:30:00,82.84,83.44,82.82,83.29,769187.0,77.1431,77.7018,77.1245,77.5621,769187.0
2022-03-03 13:00:00,83.28,83.53,83.13,83.53,269339.0,77.5528,77.7856,77.4131,77.7856,269339.0
2022-03-03 13:30:00,83.51,83.56,83.3,83.45,315553.0,77.767,77.8136,77.5714,77.7111,315553.0
2022-03-03 14:00:00,83.45,83.75,83.42,83.66,307656.0,77.7111,77.9905,77.6832,77.9067,307656.0
2022-03-03 14:30:00,83.66,83.66,83.19,83.26,265361.0,77.9067,77.9067,77.469,77.5342,265361.0
2022-03-03 15:00:00,83.24,83.44,82.98,83.44,478288.0,77.5156,77.7018,77.2735,77.7018,478288.0
2022-03-03 15:30:00,83.44,83.45,83.03,83.36,1337196.0,77.7018,77.7111,77.32,77.6273,1337196.0
2022-03-04 09:30:00,82.33,82.52,82.01,82.44,857989.0,76.6682,76.8451,76.3702,76.7706,857989.0
2022-03-04 10:00:00,82.43,82.58,81.84,82.03,404114.0,76.7613,76.901,76.2119,76.3888,404114.0
2022-03-04 10:30:00,82.02,82.12,81.68,81.82,426052.0,76.3795,76.4726,76.0629,76.1932,426052.0
2022-03-04 11:00:00,81.83,82.01,81.68,81.88,690886.0,76.2025,76.3702,76.0629,76.2491,690886.0
2022-03-04 11:30:00,81.88,82.3,81.7,82.02,305574.0,76.2491,76.6402,76.0815,76.3795,305574.0
2022-03-04 12:00:00,82.02,82.55,81.96,82.47,366296.0,76.3795,76.873,76.3236,76.7985,366296.0
2022-03-04 12:30:00,82.48,82.72,82.4,82.65,331384.0,76.8078,77.0313,76.7333,76.9661,331384.0
2022-03-04 13:00:00,82.66,82.88,82.55,82.62,481394.0,76.9755,77.1803,76.873,76.9382,481394.0
2022-03-04 13:30:00,82.62,82.84,82.41,82.45,444543.0,76.9382,77.1431,76.7427,76.7799,444543.0
2022-03-04 14:00:00,82.46,82.91,82.36,82.81,473939.0,76.7892,77.2083,76.6961,77.1151,473939.0
2022-03-04 14:30:00,82.8,82.88,82.34,82.38,324293.0,77.1058,77.1803,76.6775,76.7147,324293.0
2022-03-04 15:00:00,82.38,82.87,82.38,82.77,500419.0,76.7147,77.171,76.7147,77.0779,500419.0
2022-03-04 15:30:00,82.76,83.1,82.59,83.05,1471921.0,77.0686,77.3852,76.9103,77.3386,1471921.0
2022-03-07 09:30:00,82.86,82.89,82.31,82.48,902405.0,77.1617,77.1896,76.6495,76.8078,902405.0
2022-03-07 10:00:00,82.46,82.75,81.96,81.99,506634.0,76.7892,77.0593,76.3236,76.3515,506634.0
2022-03-07 10:30:00,81.97,82.22,81.72,81.84,505715.0,76.3329,76.5657,76.1001,76.2119,505715.0
2022-03-07 11:00:00,81.84,82.06,81.64,81.64,491212.0,76.2119,76.4167,76.0256,76.0256,491212.0
2022-03-07 11:30:00,81.63,81.64,80.97,81.04,490518.0,76.0163,76.0256,75.4017,75.4669,490518.0
2022-03-07 12:00:00,81.03,81.06,80.5,80.62,494817.0,75.4576,75.4855,74.964,75.0758,494817.0
2022-03-07 12:30:00,80.62,80.94,80.55,80.7,706370.0,75.0758,75.3737,75.0106,75.1502,706370.0
2022-03-07 13:00:00,80.7,80.97,80.62,80.91,695730.0,75.1502,75.4017,75.0758,75.3458,695730.0
2022-03-07 13:30:00,80.9,81.03,80.56,80.64,510592.0,75.3365,75.4576,75.0199,75.0944,510592.0
2022-03-07 14:00:00,80.64,80.87,80.45,80.47,981393.0,75.0944,75.3086,74.9174,74.9361,981393.0
2022-03-07 14:30:00,80.47,80.61,80.33,80.44,405983.0,74.9361,75.0664,74.8057,74.9081,405983.0
2022-03-07 15:00:00,80.45,80.58,80.21,80.52,759395.0,74.9174,75.0385,74.6939,74.9826,759395.0
2022-03-07 15:30:00,80.51,80.51,80.17,80.17,1466704.0,74.9733,74.9733,74.6567,74.6567,1466704.0
2022-03-08 09:30:00,80.24,80.31,79.44,79.67,1331820.0,74.7219,74.7871,73.9769,74.1911,1331820.0
2022-03-08 10:00:00,79.69,80.18,79.29,79.76,843601.0,74.2097,74.666,73.8372,74.2749,843601.0
2022-03-08 10:30:00,79.77,80.42,79.6,80.42,572489.0,74.2842,74.8895,74.1259,74.8895,572489.0
2022-03-08 11:00:00,80.43,80.55,80.11,80.2,685260.0,74.8988,75.0106,74.6008,74.6846,685260.0
2022-03-08 11:30:00,80.19,80.62,79.99,80.59,566563.0,74.6753,75.0758,74.4891,75.0478,566563.0
2022-03-08 12:00:00,80.59,81.29,80.52,81.03,960409.0,75.0478,75.6997,74.9826,75.4576,960409.0
2022-03-08 12:30:00,81.05,81.16,80.68,81.15,790038.0,75.4762,75.5786,75.1316,75.5693,790038.0
2022-03-08 13:00:00,81.17,81.45,80.77,80.8,651457.0,75.5879,75.8487,75.2154,75.2434,651457.0
2022-03-08 13:30:00,80.81,80.81,80.23,80.26,723538.0,75.2527,75.2527,74.7126,74.7405,723538.0
2022-03-08 14:00:00,80.22,80.54,79.86,80.53,703542.0,74.7033,75.0013,74.368,74.9919,703542.0
2022-03-08 14:30:00,80.52,80.87,80.32,80.68,802075.0,74.9826,75.3086,74.7964,75.1316,802075.0
2022-03-08 15:00:00,80.69,80.99,80.31,80.32,788754.0,75.1409,75.4203,74.7871,74.7964,788754.0
2022-03-08 15:30:00,80.33,80.4,79.74,79.78,1505124.0,74.8057,74.8709,74.2563,74.2935,1505124.0
2022-03-09 09:30:00,81.09,81.18,80.65,80.91,1179190.0,75.5134,75.5972,75.1037,75.3458,1179190.0
2022-03-09 10:00:00,80.93,81.33,80.83,81.3,978172.0,75.3644,75.7369,75.2713,75.709,978172.0
2022-03-09 10:30:00,81.31,82.02,81.23,82.01,832079.0,75.7183,76.3795,75.6438,76.3702,832079.0
2022-03-09 11:00:00,82.02,82.12,81.75,82.05,791520.0,76.3795,76.4726,76.128,76.4074,791520.0
2022-03-09 11:30:00,82.05,82.5,82.02,82.42,750958.0,76.4074,76.8265,76.3795,76.752,750958.0
2022-03-09 12:00:00,82.43,82.48,82.19,82.39,454267.0,76.7613,76.8078,76.5378,76.724,454267.0
2022-03-09 12:30:00,82.41,82.57,82.2,82.42,394871.0,76.7427,76.8916,76.5471,76.752,394871.0
2022-03-09 13:00:00,82.42,82.43,82.19,82.32,384262.0,76.752,76.7613,76.5378,76.6588,384262.0
2022-03-09 13:30:00,82.32,82.32,82.07,82.15,381827.0,76.6588,76.6588,76.426,76.5005,381827.0
2022-03-09 14:00:00,82.17,82.38,82.14,82.27,341108.0,76.5192,76.7147,76.4912,76.6123,341108.0
2022-03-09 14:30:00,82.29,82.52,82.28,82.33,318148.0,76.6309,76.8451,76.6216,76.6682,318148.0
2022-03-09 15:00:00,82.33,82.65,82.28,82.6,456645.0,76.6682,76.9661,76.6216,76.9196,456645.0
2022-03-09 15:30:00,82.61,82.73,82.2,82.26,1287414.0,76.9289,77.0406,76.5471,76.603,1287414.0
2022-03-10 09:30:00,81.39,82.39,81.28,82.39,838883.0,75.7928,76.724,75.6904,76.724,838883.0
2022-03-10 10:00:00,82.4,82.42,81.89,81.89,1279618.0,76.7333,76.752,76.2584,76.2584,1279618.0
2022-03-10 10:30:00,81.89,81.99,81.49,81.55,472009.0,76.2584,76.3515,75.8859,75.9418,472009.0
2022-03-10 11:00:00,81.54,81.67,81.39,81.47,337942.0,75.9325,76.0535,75.7928,75.8673,337942.0
2022-03-10 11:30:00,81.47,81.59,81.36,81.58,368393.0,75.8673,75.979,75.7649,75.9697,368393.0
2022-03-10 12:00:00,81.57,81.73,81.48,81.69,265793.0,75.9604,76.1094,75.8766,76.0722,265793.0
2022-03-10 12:30:00,81.68,81.71,81.38,81.5,263813.0,76.0629,76.0908,75.7835,75.8952,263813.0
2022-03-10 13:00:00,81.5,81.81,81.41,81.69,177608.0,75.8952,76.1839,75.8114,76.0722,177608.0
2022-03-10 13:30:00,81.67,81.92,81.6,81.8,249254.0,76.0535,76.2863,75.9884,76.1746,249254.0
2022-03-10 14:00:00,81.8,82.2,81.78,82.15,296406.0,76.1746,76.5471,76.156,76.5005,296406.0
2022-03-10 14:30:00,82.15,82.32,82.08,82.23,490070.0,76.5005,76.6588,76.4353,76.575,490070.0
2022-03-10 15:00:00,82.23,82.25,82.03,82.23,352603.0,76.575,76.5937,76.3888,76.575,352603.0
2022-03-10 15:30:00,82.23,82.57,82.13,82.45,1002569.0,76.575,76.8916,76.4819,76.7799,1002569.0
2022-03-11 09:30:00,82.57,83.28,82.57,82.91,773481.0,76.8916,77.5528,76.8916,77.2083,773481.0
2022-03-11 10:00:00,82.91,82.92,82.48,82.57,499348.0,77.2083,77.2176,76.8078,76.8916,499348.0
2022-03-11 10:30:00,82.56,82.81,82.43,82.79,423253.0,76.8823,77.1151,76.7613,77.0965,423253.0
2022-03-11 11:00:00,82.82,82.82,82.45,82.68,372082.0,77.1245,77.1245,76.7799,76.9941,372082.0
2022-03-11 11:30:00,82.68,82.88,82.57,82.76,441418.0,76.9941,77.1803,76.8916,77.0686,441418.0
2022-03-11 12:00:00,82.75,82.8,82.46,82.49,279588.0,77.0593,77.1058,76.7892,76.8172,279588.0
2022-03-11 12:30:00,82.48,82.6,82.37,82.57,172673.0,76.8078,76.9196,76.7054,76.8916,172673.0
2022-03-11 13:00:00,82.57,82.7,82.54,82.67,155486.0,76.8916,77.0127,76.8637,76.9848,155486.0
2022-03-11 13:30:00,82.66,82.8,82.51,82.51,209563.0,76.9755,77.1058,76.8358,76.8358,209563.0
2022-03-11 14:00:00,82.51,82.73,82.46,82.71,195504.0,76.8358,77.0406,76.7892,77.022,195504.0
2022-03-11 14:30:00,82.7,82.72,82.29,82.44,267292.0,77.0127,77.0313,76.6309,76.7706,267292.0
2022-03-11 15:00:00,82.43,82.49,82.23,82.23,380145.0,76.7613,76.8172,76.575,76.575,380145.0
2022-03-11 15:30:00,82.23,82.23,81.78,81.85,1284764.0,76.575,76.575,76.156,76.2212,1284764.0
2022-03-14 09:30:00,82.38,82.61,81.58,82.11,789966.0,76.7147,76.9289,75.9697,76.4633,789966.0
2022-03-14 10:00:00,82.11,82.71,81.85,82.68,498175.0,76.4633,77.022,76.2212,76.9941,498175.0
2022-03-14 10:30:00,82.7,82.87,82.52,82.86,534058.0,77.0127,77.171,76.8451,77.1617,534058.0
2022-03-14 11:00:00,82.87,82.9,82.72,82.83,410683.0,77.171,77.199,77.0313,77.1338,410683.0
2022-03-14 11:30:00,82.83,82.91,82.46,82.54,402635.0,77.1338,77.2083,76.7892,76.8637,402635.0
2022-03-14 12:00:00,82.54,82.55,82.25,82.53,303976.0,76.8637,76.873,76.5937,76.8544,303976.0
2022-03-14 12:30:00,82.53,82.67,82.14,82.14,290592.0,76.8544,76.9848,76.4912,76.4912,290592.0
2022-03-14 13:00:00,82.15,82.18,81.87,81.88,321524.0,76.5005,76.5285,76.2398,76.2491,321524.0
2022-03-14 13:30:00,81.9,81.92,81.53,81.68,387930.0,76.2677,76.2863,75.9232,76.0629,387930.0
2022-03-14 14:00:00,81.67,81.69,81.32,81.35,230235.0,76.0535,76.0722,75.7276,75.7555,230235.0
2022-03-14 14:30:00,81.35,81.56,81.33,81.54,415989.0,75.7555,75.9511,75.7369,75.9325,415989.0
2022-03-14 15:00:00,81.54,81.76,81.46,81.59,465355.0,75.9325,76.1374,75.858,75.979,465355.0
2022-03-14 15:30:00,81.6,81.81,81.41,81.74,1039442.0,75.9884,76.1839,75.8114,76.1187,1039442.0
2022-03-15 09:30:00,81.77,82.23,81.4,81.71,871934.0,76.1467,76.575,75.8021,76.0908,871934.0
2022-03-15 10:00:00,81.72,82.0,81.22,81.96,524324.0,76.1001,76.3608,75.6345,76.3236,524324.0
2022-03-15 10:30:00,82.0,82.1,81.68,81.75,429630.0,76.3608,76.454,76.0629,76.128,429630.0
2022-03-15 11:00:00,81.74,81.98,81.6,81.98,322175.0,76.1187,76.3422,75.9884,76.3422,322175.0
2022-03-15 11:30:00,81.98,82.3,81.68,81.81,589012.0,76.3422,76.6402,76.0629,76.1839,589012.0
2022-03-15 12:00:00,81.8,82.31,81.68,82.27,331356.0,76.1746,76.6495,76.0629,76.6123,331356.0
2022-03-15 12:30:00,82.27,82.46,82.09,82.24,264330.0,76.6123,76.7892,76.4447,76.5843,264330.0
2022-03-15 13:00:00,82.24,82.42,81.94,81.94,219004.0,76.5843,76.752,76.305,76.305,219004.0
2022-03-15 13:30:00,81.94,82.05,81.85,82.04,257248.0,76.305,76.4074,76.2212,76.3981,257248.0
2022-03-15 14:00:00,82.03,82.1,81.65,81.77,401793.0,76.3888,76.454,76.0349,76.1467,401793.0
2022-03-15 14:30:00,81.77,82.36,81.69,82.33,350553.0,76.1467,76.6961,76.0722,76.6682,350553.0
2022-03-15 15:00:00,82.32,82.66,82.27,82.62,513350.0,76.6588,76.9755,76.6123,76.9382,513350.0
2022-03-15 15:30:00,82.62,82.83,82.57,82.7,1410867.0,76.9382,77.1338,76.8916,77.0127,1410867.0
2022-03-16 09:30:00,83.6,84.46,83.6,84.29,961225.0,77.8508,78.6517,77.8508,78.4934,961225.0
2022-03-16 10:00:00,84.29,84.76,84.03,84.55,1079255.0,78.4934,78.931,78.2512,78.7355,1079255.0
2022-03-16 10:30:00,84.55,84.72,84.06,84.3,910536.0,78.7355,78.8938,78.2792,78.5027,910536.0
2022-03-16 11:00:00,84.3,84.36,84.05,84.2,882873.0,78.5027,78.5585,78.2699,78.4096,882873.0
2022-03-16 11:30:00,84.21,84.28,84.03,84.2,431079.0,78.4189,78.4841,78.2512,78.4096,431079.0
2022-03-16 12:00:00,84.21,84.35,84.11,84.23,279741.0,78.4189,78.5492,78.3257,78.4375,279741.0
2022-03-16 12:30:00,84.23,84.28,83.76,83.98,422326.0,78.4375,78.4841,77.9998,78.2047,422326.0
2022-03-16 13:00:00,83.99,84.01,83.68,83.82,399565.0,78.214,78.2326,77.9253,78.0557,399565.0
2022-03-16 13:30:00,83.83,83.95,83.61,83.65,270196.0,78.065,78.1767,77.8601,77.8974,270196.0
2022-03-16 14:00:00,83.65,83.69,82.57,82.59,764062.0,77.8974,77.9346,76.8916,76.9103,764062.0
2022-03-16 14:30:00,82.58,83.52,82.28,83.19,1128840.0,76.901,77.7763,76.6216,77.469,1128840.0
2022-03-16 15:00:00,83.19,83.63,83.16,83.51,1048883.0,77.469,77.8788,77.4411,77.767,1048883.0
2022-03-16 15:30:00,83.51,84.0,83.3,83.99,1415282.0,77.767,78.2233,77.5714,78.214,1415282.0
2022-03-17 09:30:00,83.69,84.28,83.58,84.2,857579.0,77.9346,78.4841,77.8322,78.4096,857579.0
2022-03-17 10:00:00,84.21,84.76,84.05,84.73,437989.0,78.4189,78.931,78.2699,78.9031,437989.0
2022-03-17 10:30:00,84.73,84.8,84.47,84.6,437273.0,78.9031,78.9683,78.661,78.782,437273.0
2022-03-17 11:00:00,84.59,84.78,84.55,84.69,278735.0,78.7727,78.9497,78.7355,78.8659,278735.0
2022-03-17 11:30:00,84.68,84.96,84.61,84.92,480405.0,78.8565,79.1173,78.7914,79.08,480405.0
2022-03-17 12:00:00,84.92,85.21,84.89,85.21,292498.0,79.08,79.3501,79.0521,79.3501,292498.0
2022-03-17 12:30:00,85.21,85.31,85.15,85.22,305193.0,79.3501,79.4432,79.2942,79.3594,305193.0
2022-03-17 13:00:00,85.22,85.37,85.14,85.36,245937.0,79.3594,79.4991,79.2849,79.4898,245937.0
2022-03-17 13:30:00,85.36,85.49,85.33,85.42,340403.0,79.4898,79.6108,79.4618,79.5457,340403.0
2022-03-17 14:00:00,85.43,85.47,85.21,85.23,298090.0,79.555,79.5922,79.3501,79.3687,298090.0
2022-03-17 14:30:00,85.22,85.34,85.19,85.32,277699.0,79.3594,79.4712,79.3315,79.4525,277699.0
2022-03-17 15:00:00,85.32,85.38,85.03,85.28,378887.0,79.4525,79.5084,79.1825,79.4153,378887.0
2022-03-17 15:30:00,85.28,85.62,85.26,85.6,1218391.0,79.4153,79.7319,79.3967,79.7133,1218391.0
2022-03-18 09:30:00,85.16,85.49,85.04,85.4,635628.0,79.3035,79.6108,79.1918,79.527,635628.0
2022-03-18 10:00:00,85.4,85.66,85.13,85.25,488104.0,79.527,79.7691,79.2756,79.3873,488104.0
2022-03-18 10:30:00,85.26,85.28,84.95,85.1,538715.0,79.3967,79.4153,79.108,79.2477,538715.0
2022-03-18 11:00:00,85.11,85.29,84.93,85.05,443414.0,79.257,79.4246,79.0894,79.2011,443414.0
2022-03-18 11:30:00,85.05,85.3,84.97,85.12,801669.0,79.2011,79.4339,79.1266,79.2663,801669.0
2022-03-18 12:00:00,85.12,85.42,85.03,85.42,323502.0,79.2663,79.5457,79.1825,79.5457,323502.0
2022-03-18 12:30:00,85.41,85.59,85.4,85.5,265408.0,79.5363,79.704,79.527,79.6202,265408.0
2022-03-18 13:00:00,85.51,85.71,85.47,85.7,274916.0,79.6295,79.8157,79.5922,79.8064,274916.0
2022-03-18 13:30:00,85.71,85.83,85.65,85.77,333433.0,79.8157,79.9275,79.7598,79.8716,333433.0
2022-03-18 14:00:00,85.77,85.84,85.66,85.7,282790.0,79.8716,79.9368,79.7691,79.8064,282790.0
2022-03-18 14:30:00,85.71,85.83,85.62,85.7,402515.0,79.8157,79.9275,79.7319,79.8064,402515.0
2022-03-18 15:00:00,85.7,86.05,85.69,86.02,615507.0,79.8064,80.1323,79.7971,80.1044,615507.0
2022-03-18 15:30:00,86.03,86.25,86.0,86.1,2022648.0,80.1137,80.3186,80.0858,80.1789,2022648.0
2022-03-21 09:30:00,86.13,86.87,86.08,86.32,821207.0,80.5059,81.1976,80.4592,80.6835,821207.0
2022-03-21 10:00:00,86.27,86.59,86.14,86.2,509619.0,80.6368,80.9359,80.5152,80.5713,509619.0
2022-03-21 10:30:00,86.2,86.63,86.11,86.57,398175.0,80.5713,80.9733,80.4872,80.9172,398175.0
2022-03-21 11:00:00,86.57,86.68,86.39,86.41,493528.0,80.9172,81.02,80.7489,80.7676,493528.0
2022-03-21 11:30:00,86.42,86.6,86.23,86.56,278321.0,80.777,80.9452,80.5994,80.9078,278321.0
2022-03-21 12:00:00,86.55,86.81,86.46,86.8,454413.0,80.8985,81.1415,80.8144,81.1322,454413.0
2022-03-21 12:30:00,86.8,86.8,86.18,86.24,482679.0,81.1322,81.1322,80.5526,80.6087,482679.0
2022-03-21 13:00:00,86.24,86.24,85.92,86.06,361363.0,80.6087,80.6087,80.3096,80.4405,361363.0
2022-03-21 13:30:00,86.05,86.27,86.04,86.21,261335.0,80.4311,80.6368,80.4218,80.5807,261335.0
2022-03-21 14:00:00,86.22,86.38,86.05,86.33,449079.0,80.59,80.7396,80.4311,80.6928,449079.0
2022-03-21 14:30:00,86.31,86.59,86.16,86.17,1187113.0,80.6741,80.9359,80.5339,80.5433,1187113.0
2022-03-21 15:00:00,86.16,86.45,86.13,86.45,410469.0,80.5339,80.805,80.5059,80.805,410469.0
2022-03-21 15:30:00,86.46,86.55,86.16,86.49,1269347.0,80.8144,80.8985,80.5339,80.8424,1269347.0
2022-03-22 09:30:00,87.15,87.51,86.84,87.42,832504.0,81.4593,81.7958,81.1695,81.7117,832504.0
2022-03-22 10:00:00,87.44,87.49,87.02,87.04,404484.0,81.7304,81.7771,81.3378,81.3565,404484.0
2022-03-22 10:30:00,87.03,87.21,86.98,87.05,510511.0,81.3471,81.5154,81.3004,81.3658,510511.0
2022-03-22 11:00:00,87.05,87.07,86.8,86.93,306863.0,81.3658,81.3845,81.1322,81.2537,306863.0
2022-03-22 11:30:00,86.92,86.92,86.72,86.82,300761.0,81.2443,81.2443,81.0574,81.1508,300761.0
2022-03-22 12:00:00,86.83,86.94,86.69,86.75,387915.0,81.1602,81.263,81.0293,81.0854,387915.0
2022-03-22 12:30:00,86.73,87.01,86.65,86.97,236566.0,81.0667,81.3284,80.9919,81.2911,236566.0
2022-03-22 13:00:00,86.97,87.06,86.92,86.96,982901.0,81.2911,81.3752,81.2443,81.2817,982901.0
2022-03-22 13:30:00,86.97,87.07,86.81,86.91,219504.0,81.2911,81.3845,81.1415,81.235,219504.0
2022-03-22 14:00:00,86.91,86.93,86.66,86.71,221452.0,81.235,81.2537,81.0013,81.048,221452.0
2022-03-22 14:30:00,86.7,86.89,86.64,86.82,180998.0,81.0387,81.2163,80.9826,81.1508,180998.0
2022-03-22 15:00:00,86.81,86.91,86.76,86.77,292633.0,81.1415,81.235,81.0948,81.1041,292633.0
2022-03-22 15:30:00,86.77,87.1,86.71,86.97,914006.0,81.1041,81.4126,81.048,81.2911,914006.0
2022-03-23 09:30:00,86.75,87.05,86.45,86.6,615756.0,81.0854,81.3658,80.805,80.9452,615756.0
2022-03-23 10:00:00,86.6,86.88,86.59,86.79,366248.0,80.9452,81.2069,80.9359,81.1228,366248.0
2022-03-23 10:30:00,86.79,86.89,86.71,86.81,370017.0,81.1228,81.2163,81.048,81.1415,370017.0
2022-03-23 11:00:00,86.83,87.09,86.83,87.07,307409.0,81.1602,81.4032,81.1602,81.3845,307409.0
2022-03-23 11:30:00,87.08,87.14,86.96,87.0,277832.0,81.3939,81.45,81.2817,81.3191,277832.0
2022-03-23 12:00:00,86.99,87.14,86.89,87.07,265499.0,81.3097,81.45,81.2163,81.3845,265499.0
2022-03-23 12:30:00,87.06,87.15,86.93,87.01,230942.0,81.3752,81.4593,81.2537,81.3284,230942.0
2022-03-23 13:00:00,87.0,87.02,86.7,86.72,270029.0,81.3191,81.3378,81.0387,81.0574,270029.0
2022-03-23 13:30:00,86.71,86.78,86.62,86.77,238844.0,81.048,81.1135,80.9639,81.1041,238844.0
2022-03-23 14:00:00,86.78,86.84,86.65,86.82,235588.0,81.1135,81.1695,80.9919,81.1508,235588.0
2022-03-23 14:30:00,86.82,86.83,86.62,86.63,223132.0,81.1508,81.1602,80.9639,80.9733,223132.0
2022-03-23 15:00:00,86.63,86.96,86.62,86.95,416965.0,80.9733,81.2817,80.9639,81.2724,416965.0
2022-03-23 15:30:00,86.95,86.95,86.58,86.59,795593.0,81.2724,81.2724,80.9265,80.9359,795593.0
2022-03-24 09:30:00,87.1,87.5,87.03,87.43,562421.0,81.4126,81.7864,81.3471,81.721,562421.0
2022-03-24 10:00:00,87.41,87.78,87.4,87.72,359764.0,81.7023,82.0482,81.693,81.9921,359764.0
2022-03-24 10:30:00,87.72,88.0,87.7,87.87,277665.0,81.9921,82.2538,81.9734,82.1323,277665.0
2022-03-24 11:00:00,87.87,88.18,87.85,88.16,502357.0,82.1323,82.422,82.1136,82.4033,502357.0
2022-03-24 11:30:00,88.17,88.28,88.09,88.17,315062.0,82.4127,82.5155,82.3379,82.4127,315062.0
2022-03-24 12:00:00,88.16,88.23,87.91,87.95,205174.0,82.4033,82.4688,82.1697,82.2071,205174.0
2022-03-24 12:30:00,87.94,87.97,87.82,87.92,227346.0,82.1977,82.2258,82.0855,82.179,227346.0
2022-03-24 13:00:00,87.92,87.98,87.81,87.94,199082.0,82.179,82.2351,82.0762,82.1977,199082.0
2022-03-24 13:30:00,87.94,88.03,87.88,87.96,243525.0,82.1977,82.2818,82.1416,82.2164,243525.0
2022-03-24 14:00:00,87.96,87.98,87.81,87.88,147017.0,82.2164,82.2351,82.0762,82.1416,147017.0
2022-03-24 14:30:00,87.87,88.1,87.86,88.07,284405.0,82.1323,82.3473,82.1229,82.3192,284405.0
2022-03-24 15:00:00,88.06,88.28,87.99,88.26,317818.0,82.3099,82.5155,82.2444,82.4968,317818.0
2022-03-24 15:30:00,88.26,88.34,88.06,88.32,766136.0,82.4968,82.5716,82.3099,82.5529,766136.0
2022-03-25 09:30:00,88.5,88.68,88.34,88.65,519784.0,82.7211,82.8894,82.5716,82.8614,519784.0
2022-03-25 10:00:00,88.66,88.86,88.54,88.63,268609.0,82.8707,83.0576,82.7585,82.8427,268609.0
2022-03-25 10:30:00,88.63,89.03,88.62,89.0,256917.0,82.8427,83.2165,82.8333,83.1885,256917.0
2022-03-25 11:00:00,89.01,89.03,88.38,88.5,357580.0,83.1978,83.2165,82.609,82.7211,357580.0
2022-03-25 11:30:00,88.49,88.8,88.44,88.65,335249.0,82.7118,83.0016,82.6651,82.8614,335249.0
2022-03-25 12:00:00,88.65,88.81,88.62,88.77,154201.0,82.8614,83.0109,82.8333,82.9735,154201.0
2022-03-25 12:30:00,88.77,88.8,88.64,88.71,155881.0,82.9735,83.0016,82.852,82.9174,155881.0
2022-03-25 13:00:00,88.72,88.78,88.54,88.62,127833.0,82.9268,82.9829,82.7585,82.8333,127833.0
2022-03-25 13:30:00,88.62,88.96,88.62,88.92,322308.0,82.8333,83.1511,82.8333,83.1137,322308.0
2022-03-25 14:00:00,88.93,89.03,88.92,88.99,166639.0,83.1231,83.2165,83.1137,83.1791,166639.0
2022-03-25 14:30:00,89.0,89.06,88.95,88.99,292081.0,83.1885,83.2446,83.1418,83.1791,292081.0
2022-03-25 15:00:00,88.99,89.01,88.85,88.86,302865.0,83.1791,83.1978,83.0483,83.0576,302865.0
2022-03-25 15:30:00,88.87,89.34,88.8,89.31,971067.0,83.067,83.5063,83.0016,83.4783,971067.0
2022-03-28 09:30:00,88.96,89.02,88.14,88.41,672157.0,83.1511,83.2072,82.3847,82.637,672157.0
2022-03-28 10:00:00,88.42,88.54,88.11,88.54,350934.0,82.6464,82.7585,82.3566,82.7585,350934.0
2022-03-28 10:30:00,88.55,88.59,88.32,88.42,294149.0,82.7679,82.8053,82.5529,82.6464,294149.0
2022-03-28 11:00:00,88.43,88.55,88.19,88.39,509859.0,82.6557,82.7679,82.4314,82.6183,509859.0
2022-03-28 11:30:00,88.39,88.39,88.01,88.06,228622.0,82.6183,82.6183,82.2631,82.3099,228622.0
2022-03-28 12:00:00,88.07,88.27,88.06,88.21,131461.0,82.3192,82.5062,82.3099,82.4501,131461.0
2022-03-28 12:30:00,88.2,88.47,88.2,88.44,178260.0,82.4407,82.6931,82.4407,82.6651,178260.0
2022-03-28 13:00:00,88.44,88.5,88.25,88.32,176955.0,82.6651,82.7211,82.4875,82.5529,176955.0
2022-03-28 13:30:00,88.31,88.37,88.26,88.32,101571.0,82.5436,82.5996,82.4968,82.5529,101571.0
2022-03-28 14:00:00,88.31,88.44,88.29,88.43,125985.0,82.5436,82.6651,82.5249,82.6557,125985.0
2022-03-28 14:30:00,88.42,88.67,88.42,88.66,225685.0,82.6464,82.88,82.6464,82.8707,225685.0
2022-03-28 15:00:00,88.66,88.66,88.47,88.49,308296.0,82.8707,82.8707,82.6931,82.7118,308296.0
2022-03-28 15:30:00,88.48,88.9,88.46,88.89,735577.0,82.7025,83.095,82.6838,83.0857,735577.0
2022-03-29 09:30:00,88.97,89.0,88.38,88.6,1545396.0,83.1605,83.1885,82.609,82.8146,1545396.0
2022-03-29 10:00:00,88.6,88.73,88.3,88.73,630532.0,82.8146,82.9361,82.5342,82.9361,630532.0
2022-03-29 10:30:00,88.73,89.01,88.6,88.75,607491.0,82.9361,83.1978,82.8146,82.9548,607491.0
2022-03-29 11:00:00,88.75,88.88,88.56,88.82,505454.0,82.9548,83.0763,82.7772,83.0203,505454.0
2022-03-29 11:30:00,88.82,88.94,88.75,88.83,253428.0,83.0203,83.1324,82.9548,83.0296,253428.0
2022-03-29 12:00:00,88.85,88.91,88.67,88.74,213763.0,83.0483,83.1044,82.88,82.9455,213763.0
2022-03-29 12:30:00,88.75,88.9,88.63,88.84,308074.0,82.9548,83.095,82.8427,83.0389,308074.0
2022-03-29 13:00:00,88.84,88.9,88.71,88.85,225682.0,83.0389,83.095,82.9174,83.0483,225682.0
2022-03-29 13:30:00,88.85,89.06,88.79,89.06,286012.0,83.0483,83.2446,82.9922,83.2446,286012.0
2022-03-29 14:00:00,89.06,89.2,88.99,89.2,248536.0,83.2446,83.3754,83.1791,83.3754,248536.0
2022-03-29 14:30:00,89.2,89.34,89.17,89.3,284025.0,83.3754,83.5063,83.3474,83.4689,284025.0
2022-03-29 15:00:00,89.3,89.46,89.25,89.46,435482.0,83.4689,83.6185,83.4222,83.6185,435482.0
2022-03-29 15:30:00,89.46,89.61,89.39,89.6,895836.0,83.6185,83.7587,83.553,83.7493,895836.0
2022-03-30 09:30:00,89.67,89.83,89.28,89.61,864584.0,83.8147,83.9643,83.4502,83.7587,864584.0
2022-03-30 10:00:00,89.63,89.68,89.23,89.34,358079.0,83.7774,83.8241,83.4035,83.5063,358079.0
2022-03-30 10:30:00,89.33,89.73,89.31,89.67,318761.0,83.4969,83.8708,83.4783,83.8147,318761.0
2022-03-30 11:00:00,89.67,89.77,89.43,89.49,325095.0,83.8147,83.9082,83.5904,83.6465,325095.0
2022-03-30 11:30:00,89.51,89.55,89.41,89.46,167355.0,83.6652,83.7026,83.5717,83.6185,167355.0
2022-03-30 12:00:00,89.45,89.55,89.31,89.38,134077.0,83.6091,83.7026,83.4783,83.5437,134077.0
2022-03-30 12:30:00,89.39,89.42,89.32,89.35,87042.0,83.553,83.5811,83.4876,83.5156,87042.0
2022-03-30 13:00:00,89.35,89.37,89.08,89.1,109725.0,83.5156,83.5343,83.2633,83.282,109725.0
2022-03-30 13:30:00,89.1,89.24,89.07,89.13,123455.0,83.282,83.4128,83.2539,83.31,123455.0
2022-03-30 14:00:00,89.12,89.29,89.12,89.18,139830.0,83.3007,83.4596,83.3007,83.3567,139830.0
2022-03-30 14:30:00,89.17,89.27,89.02,89.04,175966.0,83.3474,83.4409,83.2072,83.2259,175966.0
2022-03-30 15:00:00,89.05,89.15,88.91,89.02,228058.0,83.2352,83.3287,83.1044,83.2072,228058.0
2022-03-30 15:30:00,89.03,89.32,89.0,89.29,658127.0,83.2165,83.4876,83.1885,83.4596,658127.0
2022-03-31 09:30:00,88.97,89.56,88.91,89.24,478440.0,83.1605,83.7119,83.1044,83.4128,478440.0
2022-03-31 10:00:00,89.22,89.27,88.88,89.26,351577.0,83.3941,83.4409,83.0763,83.4315,351577.0
2022-03-31 10:30:00,89.28,89.64,89.2,89.58,360257.0,83.4502,83.7867,83.3754,83.7306,360257.0
2022-03-31 11:00:00,89.58,89.64,89.37,89.4,267849.0,83.7306,83.7867,83.5343,83.5624,267849.0
2022-03-31 11:30:00,89.4,89.5,89.28,89.5,174537.0,83.5624,83.6558,83.4502,83.6558,174537.0
2022-03-31 12:00:00,89.49,89.59,89.23,89.25,202673.0,83.6465,83.74,83.4035,83.4222,202673.0
2022-03-31 12:30:00,89.26,89.36,89.2,89.25,121031.0,83.4315,83.525,83.3754,83.4222,121031.0
2022-03-31 13:00:00,89.25,89.29,89.09,89.17,214568.0,83.4222,83.4596,83.2726,83.3474,214568.0
2022-03-31 13:30:00,89.16,89.27,89.05,89.14,160032.0,83.338,83.4409,83.2352,83.3194,160032.0
2022-03-31 14:00:00,89.14,89.14,88.95,89.05,158344.0,83.3194,83.3194,83.1418,83.2352,158344.0
2022-03-31 14:30:00,89.06,89.06,88.91,89.02,126963.0,83.2446,83.2446,83.1044,83.2072,126963.0
2022-03-31 15:00:00,89.02,89.14,88.77,88.83,286922.0,83.2072,83.3194,82.9735,83.0296,286922.0
2022-03-31 15:30:00,88.83,88.86,88.14,88.15,1231492.0,83.0296,83.0576,82.3847,82.394,1231492.0
2022-04-01 09:30:00,88.66,89.25,88.66,89.2,737408.0,82.8707,83.4222,82.8707,83.3754,737408.0
2022-04-01 10:00:00,89.21,89.41,88.6,88.63,422995.0,83.3848,83.5717,82.8146,82.8427,422995.0
2022-04-01 10:30:00,88.62,88.88,88.57,88.7,302964.0,82.8333,83.0763,82.7866,82.9081,302964.0
2022-04-01 11:00:00,88.68,88.86,88.6,88.7,605232.0,82.8894,83.0576,82.8146,82.9081,605232.0
2022-04-01 11:30:00,88.69,88.7,88.52,88.55,301340.0,82.8987,82.9081,82.7398,82.7679,301340.0
2022-04-01 12:00:00,88.55,88.57,88.33,88.4,151135.0,82.7679,82.7866,82.5622,82.6277,151135.0
2022-04-01 12:30:00,88.39,88.46,88.2,88.36,220415.0,82.6183,82.6838,82.4407,82.5903,220415.0
2022-04-01 13:00:00,88.36,88.42,88.14,88.25,113199.0,82.5903,82.6464,82.3847,82.4875,113199.0
2022-04-01 13:30:00,88.23,88.56,88.23,88.54,247695.0,82.4688,82.7772,82.4688,82.7585,247695.0
2022-04-01 14:00:00,88.53,88.94,88.52,88.94,436970.0,82.7492,83.1324,82.7398,83.1324,436970.0
2022-04-01 14:30:00,88.94,89.04,88.85,88.89,334396.0,83.1324,83.2259,83.0483,83.0857,334396.0
2022-04-01 15:00:00,88.89,89.02,88.78,88.84,273566.0,83.0857,83.2072,82.9829,83.0389,273566.0
2022-04-01 15:30:00,88.84,89.13,88.67,89.1,889855.0,83.0389,83.31,82.88,83.282,889855.0
2022-04-04 09:30:00,89.23,89.23,88.31,88.73,743002.0,83.4035,83.4035,82.5436,82.9361,743002.0
2022-04-04 10:00:00,88.74,88.77,88.51,88.72,503765.0,82.9455,82.9735,82.7305,82.9268,503765.0
2022-04-04 10:30:00,88.73,88.91,88.64,88.8,425470.0,82.9361,83.1044,82.852,83.0016,425470.0
2022-04-04 11:00:00,88.79,88.88,88.69,88.86,268232.0,82.9922,83.0763,82.8987,83.0576,268232.0
2022-04-04 11:30:00,88.85,88.94,88.75,88.85,235913.0,83.0483,83.1324,82.9548,83.0483,235913.0
2022-04-04 12:00:00,88.86,88.89,88.78,88.86,132076.0,83.0576,83.0857,82.9829,83.0576,132076.0
2022-04-04 12:30:00,88.86,88.9,88.62,88.62,430932.0,83.0576,83.095,82.8333,82.8333,430932.0
2022-04-04 13:00:00,88.62,88.76,88.5,88.73,193220.0,82.8333,82.9642,82.7211,82.9361,193220.0
2022-04-04 13:30:00,88.73,88.83,88.66,88.82,185488.0,82.9361,83.0296,82.8707,83.0203,185488.0
2022-04-04 14:00:00,88.81,89.04,88.81,89.0,188297.0,83.0109,83.2259,83.0109,83.1885,188297.0
2022-04-04 14:30:00,89.01,89.11,88.96,89.05,255945.0,83.1978,83.2913,83.1511,83.2352,255945.0
2022-04-04 15:00:00,89.05,89.15,89.03,89.06,367247.0,83.2352,83.3287,83.2165,83.2446,367247.0
2022-04-04 15:30:00,89.05,89.2,88.91,89.11,886358.0,83.2352,83.3754,83.1044,83.2913,886358.0
2022-04-05 09:30:00,89.05,89.66,88.99,89.52,677144.0,83.2352,83.8054,83.1791,83.6745,677144.0
2022-04-05 10:00:00,89.52,89.57,88.81,89.06,514167.0,83.6745,83.7213,83.0109,83.2446,514167.0
2022-04-05 10:30:00,89.05,89.35,88.97,89.27,377064.0,83.2352,83.5156,83.1605,83.4409,377064.0
2022-04-05 11:00:00,89.29,89.32,89.14,89.22,196600.0,83.4596,83.4876,83.3194,83.3941,196600.0
2022-04-05 11:30:00,89.22,89.31,88.91,88.93,218477.0,83.3941,83.4783,83.1044,83.1231,218477.0
2022-04-05 12:00:00,88.93,88.97,88.66,88.7,188288.0,83.1231,83.1605,82.8707,82.9081,188288.0
2022-04-05 12:30:00,88.69,88.89,88.66,88.87,111249.0,82.8987,83.0857,82.8707,83.067,111249.0
2022-04-05 13:00:00,88.87,89.11,88.84,89.02,171752.0,83.067,83.2913,83.0389,83.2072,171752.0
2022-04-05 13:30:00,89.02,89.05,88.79,88.81,250392.0,83.2072,83.2352,82.9922,83.0109,250392.0
2022-04-05 14:00:00,88.81,88.86,88.68,88.71,129207.0,83.0109,83.0576,82.8894,82.9174,129207.0
2022-04-05 14:30:00,88.72,88.73,88.56,88.58,170756.0,82.9268,82.9361,82.7772,82.7959,170756.0
2022-04-05 15:00:00,88.58,88.64,88.31,88.45,410598.0,82.7959,82.852,82.5436,82.6744,410598.0
2022-04-05 15:30:00,88.45,88.46,88.13,88.39,1133372.0,82.6744,82.6838,82.3753,82.6183,1133372.0
2022-04-06 09:30:00,87.82,87.85,87.35,87.36,755779.0,82.0855,82.1136,81.6462,81.6556,755779.0
2022-04-06 10:00:00,87.36,87.51,87.03,87.38,490726.0,81.6556,81.7958,81.3471,81.6743,490726.0
2022-04-06 10:30:00,87.38,87.53,87.31,87.41,245517.0,81.6743,81.8145,81.6088,81.7023,245517.0
2022-04-06 11:00:00,87.4,87.6,87.37,87.57,504962.0,81.693,81.8799,81.6649,81.8519,504962.0
2022-04-06 11:30:00,87.57,87.61,87.32,87.48,424731.0,81.8519,81.8893,81.6182,81.7677,424731.0
2022-04-06 12:00:00,87.48,87.66,87.36,87.48,311916.0,81.7677,81.936,81.6556,81.7677,311916.0
2022-04-06 12:30:00,87.48,87.56,87.37,87.47,364095.0,81.7677,81.8425,81.6649,81.7584,364095.0
2022-04-06 13:00:00,87.47,87.47,87.16,87.21,320487.0,81.7584,81.7584,81.4686,81.5154,320487.0
2022-04-06 13:30:00,87.2,87.32,87.16,87.23,526325.0,81.506,81.6182,81.4686,81.5341,526325.0
2022-04-06 14:00:00,87.23,87.5,86.61,86.95,616140.0,81.5341,81.7864,80.9546,81.2724,616140.0
2022-04-06 14:30:00,86.95,87.52,86.95,87.51,547734.0,81.2724,81.8051,81.2724,81.7958,547734.0
2022-04-06 15:00:00,87.52,87.63,87.13,87.16,726265.0,81.8051,81.908,81.4406,81.4686,726265.0
2022-04-06 15:30:00,87.15,87.52,87.06,87.41,981845.0,81.4593,81.8051,81.3752,81.7023,981845.0
2022-04-07 09:30:00,87.48,87.65,87.13,87.32,620711.0,81.7677,81.9266,81.4406,81.6182,620711.0
2022-04-07 10:00:00,87.32,87.37,86.87,86.91,434143.0,81.6182,81.6649,81.1976,81.235,434143.0
2022-04-07 10:30:00,86.91,87.13,86.87,87.05,200511.0,81.235,81.4406,81.1976,81.3658,200511.0
2022-04-07 11:00:00,87.04,87.22,86.94,86.99,385161.0,81.3565,81.5247,81.263,81.3097,385161.0
2022-04-07 11:30:00,87.0,87.15,86.87,87.08,211264.0,81.3191,81.4593,81.1976,81.3939,211264.0
2022-04-07 12:00:00,87.06,87.16,86.98,87.02,155678.0,81.3752,81.4686,81.3004,81.3378,155678.0
2022-04-07 12:30:00,87.01,87.08,86.93,87.04,242803.0,81.3284,81.3939,81.2537,81.3565,242803.0
2022-04-07 13:00:00,87.03,87.44,86.98,87.39,211180.0,81.3471,81.7304,81.3004,81.6836,211180.0
2022-04-07 13:30:00,87.39,87.66,87.33,87.63,211684.0,81.6836,81.936,81.6275,81.908,211684.0
2022-04-07 14:00:00,87.63,87.81,87.54,87.69,299021.0,81.908,82.0762,81.8238,81.964,299021.0
2022-04-07 14:30:00,87.69,88.13,87.65,88.08,431354.0,81.964,82.3753,81.9266,82.3286,431354.0
2022-04-07 15:00:00,88.07,88.3,88.04,88.11,400943.0,82.3192,82.5342,82.2912,82.3566,400943.0
2022-04-07 15:30:00,88.11,88.3,87.89,87.95,987748.0,82.3566,82.5342,82.151,82.2071,987748.0
2022-04-08 09:30:00,88.43,88.65,88.0,88.05,838859.0,82.6557,82.8614,82.2538,82.3005,838859.0
2022-04-08 10:00:00,88.04,88.39,87.99,88.31,483995.0,82.2912,82.6183,82.2444,82.5436,483995.0
2022-04-08 10:30:00,88.31,89.01,88.3,89.01,482860.0,82.5436,83.1978,82.5342,83.1978,482860.0
2022-04-08 11:00:00,89.01,89.06,88.84,88.92,265174.0,83.1978,83.2446,83.0389,83.1137,265174.0
2022-04-08 11:30:00,88.92,89.02,88.69,88.78,186452.0,83.1137,83.2072,82.8987,82.9829,186452.0
2022-04-08 12:00:00,88.75,88.92,88.66,88.86,235341.0,82.9548,83.1137,82.8707,83.0576,235341.0
2022-04-08 12:30:00,88.86,88.88,88.7,88.86,223759.0,83.0576,83.0763,82.9081,83.0576,223759.0
2022-04-08 13:00:00,88.87,88.88,88.66,88.75,146955.0,83.067,83.0763,82.8707,82.9548,146955.0
2022-04-08 13:30:00,88.76,88.78,88.57,88.61,129479.0,82.9642,82.9829,82.7866,82.824,129479.0
2022-04-08 14:00:00,88.6,88.67,88.42,88.49,135737.0,82.8146,82.88,82.6464,82.7118,135737.0
2022-04-08 14:30:00,88.49,88.75,88.45,88.67,125957.0,82.7118,82.9548,82.6744,82.88,125957.0
2022-04-08 15:00:00,88.67,88.82,88.61,88.79,201552.0,82.88,83.0203,82.824,82.9922,201552.0
2022-04-08 15:30:00,88.8,88.82,88.29,88.47,640702.0,83.0016,83.0203,82.5249,82.6931,640702.0
2022-04-11 09:30:00,88.19,88.79,88.12,88.76,818107.0,82.4314,82.9922,82.366,82.9642,818107.0
2022-04-11 10:00:00,88.76,88.98,88.57,88.65,563707.0,82.9642,83.1698,82.7866,82.8614,563707.0
2022-04-11 10:30:00,88.63,88.63,88.29,88.44,345030.0,82.8427,82.8427,82.5249,82.6651,345030.0
2022-04-11 11:00:00,88.43,88.46,88.15,88.25,312059.0,82.6557,82.6838,82.394,82.4875,312059.0
2022-04-11 11:30:00,88.25,88.35,88.1,88.17,618129.0,82.4875,82.5809,82.3473,82.4127,618129.0
2022-04-11 12:00:00,88.16,88.32,88.12,88.27,136933.0,82.4033,82.5529,82.366,82.5062,136933.0
2022-04-11 12:30:00,88.28,88.33,87.93,88.0,198139.0,82.5155,82.5622,82.1884,82.2538,198139.0
2022-04-11 13:00:00,87.99,88.25,87.99,88.08,195657.0,82.2444,82.4875,82.2444,82.3286,195657.0
2022-04-11 13:30:00,88.09,88.35,88.06,88.33,171143.0,82.3379,82.5809,82.3099,82.5622,171143.0
2022-04-11 14:00:00,88.33,88.38,88.22,88.36,291097.0,82.5622,82.609,82.4594,82.5903,291097.0
2022-04-11 14:30:00,88.34,88.5,88.25,88.48,274307.0,82.5716,82.7211,82.4875,82.7025,274307.0
2022-04-11 15:00:00,88.48,88.55,88.26,88.29,217229.0,82.7025,82.7679,82.4968,82.5249,217229.0
2022-04-11 15:30:00,88.28,88.29,87.95,88.05,913695.0,82.5155,82.5249,82.2071,82.3005,913695.0
2022-04-12 09:30:00,88.47,89.14,88.23,89.02,799078.0,82.6931,83.3194,82.4688,83.2072,799078.0
2022-04-12 10:00:00,89.04,89.06,88.67,88.74,701722.0,83.2259,83.2446,82.88,82.9455,701722.0
2022-04-12 10:30:00,88.74,88.95,88.72,88.84,724218.0,82.9455,83.1418,82.9268,83.0389,724218.0
2022-04-12 11:00:00,88.83,89.14,88.76,89.11,438809.0,83.0296,83.3194,82.9642,83.2913,438809.0
2022-04-12 11:30:00,89.12,89.21,89.0,89.13,201048.0,83.3007,83.3848,83.1885,83.31,201048.0
2022-04-12 12:00:00,89.13,89.17,88.71,88.75,289722.0,83.31,83.3474,82.9174,82.9548,289722.0
2022-04-12 12:30:00,88.75,88.76,88.57,88.57,528778.0,82.9548,82.9642,82.7866,82.7866,528778.0
2022-04-12 13:00:00,88.56,88.7,88.4,88.55,330033.0,82.7772,82.9081,82.6277,82.7679,330033.0
2022-04-12 13:30:00,88.55,88.56,88.14,88.16,239940.0,82.7679,82.7772,82.3847,82.4033,239940.0
2022-04-12 14:00:00,88.16,88.31,88.01,88.03,222806.0,82.4033,82.5436,82.2631,82.2818,222806.0
2022-04-12 14:30:00,88.02,88.14,87.92,88.09,258286.0,82.2725,82.3847,82.179,82.3379,258286.0
2022-04-12 15:00:00,88.09,88.13,87.73,87.79,398049.0,82.3379,82.3753,82.0014,82.0575,398049.0
2022-04-12 15:30:00,87.78,88.13,87.7,88.04,714406.0,82.0482,82.3753,81.9734,82.2912,714406.0
2022-04-13 09:30:00,88.23,88.87,88.19,88.49,962180.0,82.4688,83.067,82.4314,82.7118,962180.0
2022-04-13 10:00:00,88.5,88.51,87.92,87.94,520880.0,82.7211,82.7305,82.179,82.1977,520880.0
2022-04-13 10:30:00,87.92,88.43,87.88,88.38,488422.0,82.179,82.6557,82.1416,82.609,488422.0
2022-04-13 11:00:00,88.38,88.57,88.32,88.53,375802.0,82.609,82.7866,82.5529,82.7492,375802.0
2022-04-13 11:30:00,88.54,88.62,88.43,88.51,212524.0,82.7585,82.8333,82.6557,82.7305,212524.0
2022-04-13 12:00:00,88.52,88.75,88.51,88.67,388808.0,82.7398,82.9548,82.7305,82.88,388808.0
2022-04-13 12:30:00,88.68,88.91,88.68,88.87,431654.0,82.8894,83.1044,82.8894,83.067,431654.0
2022-04-13 13:00:00,88.88,89.0,88.85,88.88,315885.0,83.0763,83.1885,83.0483,83.0763,315885.0
2022-04-13 13:30:00,88.89,88.92,88.76,88.92,264145.0,83.0857,83.1137,82.9642,83.1137,264145.0
2022-04-13 14:00:00,88.9,89.0,88.83,88.94,531622.0,83.095,83.1885,83.0296,83.1324,531622.0
2022-04-13 14:30:00,88.95,89.13,88.94,89.07,435047.0,83.1418,83.31,83.1324,83.2539,435047.0
2022-04-13 15:00:00,89.07,89.29,89.01,89.23,562050.0,83.2539,83.4596,83.1978,83.4035,562050.0
2022-04-13 15:30:00,89.23,89.4,89.2,89.37,1251876.0,83.4035,83.5624,83.3754,83.5343,1251876.0
2022-04-14 09:30:00,89.46,90.12,89.24,89.46,846396.0,83.6185,84.2354,83.4128,83.6185,846396.0
2022-04-14 10:00:00,89.47,89.7,89.28,89.62,461072.0,83.6278,83.8428,83.4502,83.768,461072.0
2022-04-14 10:30:00,89.61,89.8,89.55,89.59,251782.0,83.7587,83.9363,83.7026,83.74,251782.0
2022-04-14 11:00:00,89.58,89.79,89.55,89.73,301657.0,83.7306,83.9269,83.7026,83.8708,301657.0
2022-04-14 11:30:00,89.73,89.79,89.47,89.61,275875.0,83.8708,83.9269,83.6278,83.7587,275875.0
2022-04-14 12:00:00,89.61,89.7,89.41,89.5,264670.0,83.7587,83.8428,83.5717,83.6558,264670.0
2022-04-14 12:30:00,89.49,89.53,89.3,89.46,170199.0,83.6465,83.6839,83.4689,83.6185,170199.0
2022-04-14 13:00:00,89.46,89.5,89.31,89.42,270465.0,83.6185,83.6558,83.4783,83.5811,270465.0
2022-04-14 13:30:00,89.44,89.68,89.43,89.67,283471.0,83.5998,83.8241,83.5904,83.8147,283471.0
2022-04-14 14:00:00,89.67,89.81,89.58,89.64,464730.0,83.8147,83.9456,83.7306,83.7867,464730.0
2022-04-14 14:30:00,89.65,89.69,89.31,89.33,207823.0,83.7961,83.8334,83.4783,83.4969,207823.0
2022-04-14 15:00:00,89.33,89.44,89.22,89.34,365854.0,83.4969,83.5998,83.3941,83.5063,365854.0
2022-04-14 15:30:00,89.35,89.35,89.01,89.06,1029467.0,83.5156,83.5156,83.1978,83.2446,1029467.0
2022-04-18 09:30:00,89.01,89.57,88.98,89.17,892298.0,83.1978,83.7213,83.1698,83.3474,892298.0
2022-04-18 10:00:00,89.17,89.29,88.94,89.22,552636.0,83.3474,83.4596,83.1324,83.3941,552636.0
2022-04-18 10:30:00,89.23,89.53,89.21,89.45,306869.0,83.4035,83.6839,83.3848,83.6091,306869.0
2022-04-18 11:00:00,89.45,89.62,89.18,89.22,262179.0,83.6091,83.768,83.3567,83.3941,262179.0
2022-04-18 11:30:00,89.21,89.27,88.97,89.14,514215.0,83.3848,83.4409,83.1605,83.3194,514215.0
2022-04-18 12:00:00,89.13,89.19,89.01,89.08,185549.0,83.31,83.3661,83.1978,83.2633,185549.0
2022-04-18 12:30:00,89.08,89.31,89.0,89.29,216625.0,83.2633,83.4783,83.1885,83.4596,216625.0
2022-04-18 13:00:00,89.29,89.43,89.19,89.31,163390.0,83.4596,83.5904,83.3661,83.4783,163390.0
2022-04-18 13:30:00,89.3,89.67,89.3,89.56,359475.0,83.4689,83.8147,83.4689,83.7119,359475.0
2022-04-18 14:00:00,89.57,89.63,89.41,89.46,317753.0,83.7213,83.7774,83.5717,83.6185,317753.0
2022-04-18 14:30:00,89.47,89.58,89.37,89.4,269286.0,83.6278,83.7306,83.5343,83.5624,269286.0
2022-04-18 15:00:00,89.41,89.44,89.18,89.2,273242.0,83.5717,83.5998,83.3567,83.3754,273242.0
2022-04-18 15:30:00,89.18,89.18,88.84,89.16,831770.0,83.3567,83.3567,83.0389,83.338,831770.0
2022-04-19 09:30:00,88.89,89.58,88.67,89.55,707675.0,83.0857,83.7306,82.88,83.7026,707675.0
2022-04-19 10:00:00,89.55,89.75,89.45,89.73,279823.0,83.7026,83.8895,83.6091,83.8708,279823.0
2022-04-19 10:30:00,89.73,89.88,89.64,89.79,227464.0,83.8708,84.011,83.7867,83.9269,227464.0
2022-04-19 11:00:00,89.78,89.8,89.61,89.77,217725.0,83.9176,83.9363,83.7587,83.9082,217725.0
2022-04-19 11:30:00,89.76,89.86,89.56,89.81,260426.0,83.8989,83.9923,83.7119,83.9456,260426.0
2022-04-19 12:00:00,89.81,89.98,89.72,89.9,208137.0,83.9456,84.1045,83.8615,84.0297,208137.0
2022-04-19 12:30:00,89.9,89.94,89.77,89.79,184452.0,84.0297,84.0671,83.9082,83.9269,184452.0
2022-04-19 13:00:00,89.78,89.97,89.74,89.76,153485.0,83.9176,84.0952,83.8802,83.8989,153485.0
2022-04-19 13:30:00,89.77,90.06,89.77,90.02,171378.0,83.9082,84.1793,83.9082,84.1419,171378.0
2022-04-19 14:00:00,90.01,90.1,89.8,89.84,211875.0,84.1325,84.2167,83.9363,83.9736,211875.0
2022-04-19 14:30:00,89.85,90.0,89.79,89.99,188286.0,83.983,84.1232,83.9269,84.1139,188286.0
2022-04-19 15:00:00,89.98,90.06,89.85,89.99,274079.0,84.1045,84.1793,83.983,84.1139,274079.0
2022-04-19 15:30:00,89.99,90.17,89.84,89.98,1017174.0,84.1139,84.2821,83.9736,84.1045,1017174.0
2022-04-20 09:30:00,90.12,90.66,89.95,90.04,921241.0,84.2354,84.7401,84.0765,84.1606,921241.0
2022-04-20 10:00:00,90.04,90.45,89.99,90.3,444166.0,84.1606,84.5438,84.1139,84.4036,444166.0
2022-04-20 10:30:00,90.31,90.77,90.28,90.76,564399.0,84.413,84.8429,84.3849,84.8336,564399.0
2022-04-20 11:00:00,90.77,90.77,90.54,90.69,936224.0,84.8429,84.8429,84.6279,84.7681,936224.0
2022-04-20 11:30:00,90.69,90.83,90.59,90.74,321064.0,84.7681,84.899,84.6747,84.8149,321064.0
2022-04-20 12:00:00,90.74,90.85,90.53,90.54,313525.0,84.8149,84.9177,84.6186,84.6279,313525.0
2022-04-20 12:30:00,90.54,90.81,90.51,90.76,303576.0,84.6279,84.8803,84.5999,84.8336,303576.0
2022-04-20 13:00:00,90.77,90.87,90.6,90.66,588207.0,84.8429,84.9364,84.684,84.7401,588207.0
2022-04-20 13:30:00,90.66,90.85,90.62,90.83,249644.0,84.7401,84.9177,84.7027,84.899,249644.0
2022-04-20 14:00:00,90.84,90.86,90.64,90.66,250637.0,84.9083,84.927,84.7214,84.7401,250637.0
2022-04-20 14:30:00,90.67,90.68,90.25,90.31,370337.0,84.7494,84.7588,84.3569,84.413,370337.0
2022-04-20 15:00:00,90.31,90.74,90.3,90.66,373376.0,84.413,84.8149,84.4036,84.7401,373376.0
2022-04-20 15:30:00,90.66,90.9,90.5,90.57,1461000.0,84.7401,84.9644,84.5905,84.656,1461000.0
2022-04-21 09:30:00,91.23,91.49,90.67,91.33,905928.0,85.2729,85.5159,84.7494,85.3664,905928.0
2022-04-21 10:00:00,91.34,91.4,91.1,91.25,480165.0,85.3757,85.4318,85.1514,85.2916,480165.0
2022-04-21 10:30:00,91.25,91.33,90.81,90.85,452721.0,85.2916,85.3664,84.8803,84.9177,452721.0
2022-04-21 11:00:00,90.85,90.93,90.51,90.62,429476.0,84.9177,84.9925,84.5999,84.7027,429476.0
2022-04-21 11:30:00,90.62,90.72,90.23,90.25,296220.0,84.7027,84.7962,84.3382,84.3569,296220.0
2022-04-21 12:00:00,90.26,90.36,89.74,89.82,356112.0,84.3662,84.4597,83.8802,83.955,356112.0
2022-04-21 12:30:00,89.82,90.03,89.53,89.61,392367.0,83.955,84.1512,83.6839,83.7587,392367.0
2022-04-21 13:00:00,89.6,89.81,89.47,89.8,333078.0,83.7493,83.9456,83.6278,83.9363,333078.0
2022-04-21 13:30:00,89.79,89.88,89.39,89.44,284339.0,83.9269,84.011,83.553,83.5998,284339.0
2022-04-21 14:00:00,89.43,89.48,89.12,89.34,329110.0,83.5904,83.6372,83.3007,83.5063,329110.0
2022-04-21 14:30:00,89.33,89.66,89.04,89.11,433938.0,83.4969,83.8054,83.2259,83.2913,433938.0
2022-04-21 15:00:00,89.1,89.36,88.82,89.33,574507.0,83.282,83.525,83.0203,83.4969,574507.0
2022-04-21 15:30:00,89.33,89.42,88.92,89.04,931243.0,83.4969,83.5811,83.1137,83.2259,931243.0
2022-04-22 09:30:00,88.32,88.36,87.71,87.8,1224778.0,82.5529,82.5903,81.9827,82.0669,1224778.0
2022-04-22 10:00:00,87.8,87.95,87.47,87.69,574271.0,82.0669,82.2071,81.7584,81.964,574271.0
2022-04-22 10:30:00,87.69,87.78,87.13,87.13,526018.0,81.964,82.0482,81.4406,81.4406,526018.0
2022-04-22 11:00:00,87.13,87.25,86.9,86.95,484024.0,81.4406,81.5528,81.2256,81.2724,484024.0
2022-04-22 11:30:00,86.95,87.02,86.47,86.49,437998.0,81.2724,81.3378,80.8237,80.8424,437998.0
2022-04-22 12:00:00,86.48,86.76,86.38,86.7,376185.0,80.833,81.0948,80.7396,81.0387,376185.0
2022-04-22 12:30:00,86.69,86.85,86.38,86.42,256252.0,81.0293,81.1789,80.7396,80.777,256252.0
2022-04-22 13:00:00,86.42,86.43,86.09,86.22,279245.0,80.777,80.7863,80.4685,80.59,279245.0
2022-04-22 13:30:00,86.22,86.31,86.07,86.09,450225.0,80.59,80.6741,80.4498,80.4685,450225.0
2022-04-22 14:00:00,86.07,86.31,85.99,86.09,283430.0,80.4498,80.6741,80.375,80.4685,283430.0
2022-04-22 14:30:00,86.09,86.15,85.64,85.76,378187.0,80.4685,80.5246,80.0479,80.1601,378187.0
2022-04-22 15:00:00,85.76,86.17,85.58,85.99,628366.0,80.1601,80.5433,79.9918,80.375,628366.0
2022-04-22 15:30:00,85.99,86.4,85.67,85.74,1570663.0,80.375,80.7583,80.0759,80.1414,1570663.0
2022-04-25 09:30:00,84.83,85.0,84.03,84.04,1543740.0,79.2908,79.4497,78.543,78.5524,1543740.0
2022-04-25 10:00:00,84.04,84.28,83.78,84.14,828844.0,78.5524,78.7767,78.3094,78.6458,828844.0
2022-04-25 10:30:00,84.13,84.34,83.51,83.53,964653.0,78.6365,78.8328,78.057,78.0757,964653.0
2022-04-25 11:00:00,83.53,84.03,83.51,83.77,742352.0,78.0757,78.543,78.057,78.3,742352.0
2022-04-25 11:30:00,83.78,83.86,83.14,83.4,811587.0,78.3094,78.3841,77.7111,77.9542,811587.0
2022-04-25 12:00:00,83.4,83.93,83.32,83.75,836555.0,77.9542,78.4496,77.8794,78.2813,836555.0
2022-04-25 12:30:00,83.75,84.13,83.72,83.91,589952.0,78.2813,78.6365,78.2533,78.4309,589952.0
2022-04-25 13:00:00,83.92,84.37,83.69,84.27,817940.0,78.4402,78.8608,78.2252,78.7674,817940.0
2022-04-25 13:30:00,84.28,84.49,84.1,84.28,473662.0,78.7767,78.973,78.6085,78.7767,473662.0
2022-04-25 14:00:00,84.29,85.05,84.16,85.05,464520.0,78.786,79.4964,78.6645,79.4964,464520.0
2022-04-25 14:30:00,85.07,85.3,84.96,85.04,632334.0,79.5151,79.7301,79.4123,79.4871,632334.0
2022-04-25 15:00:00,85.04,85.55,84.78,85.48,780879.0,79.4871,79.9638,79.2441,79.8983,780879.0
2022-04-25 15:30:00,85.48,85.72,85.29,85.51,1753748.0,79.8983,80.1227,79.7208,79.9264,1753748.0
2022-04-26 09:30:00,85.88,86.16,85.59,85.82,1456892.0,80.2722,80.5339,80.0012,80.2161,1456892.0
2022-04-26 10:00:00,85.83,86.36,85.29,85.52,934372.0,80.2255,80.7209,79.7208,79.9357,934372.0
2022-04-26 10:30:00,85.53,85.53,84.93,85.07,828325.0,79.9451,79.9451,79.3843,79.5151,828325.0
2022-04-26 11:00:00,85.06,85.11,84.69,85.03,510316.0,79.5058,79.5525,79.1599,79.4777,510316.0
2022-04-26 11:30:00,85.03,85.15,84.63,84.64,729323.0,79.4777,79.5899,79.1038,79.1132,729323.0
2022-04-26 12:00:00,84.63,85.43,84.62,85.38,368638.0,79.1038,79.8516,79.0945,79.8049,368638.0
2022-04-26 12:30:00,85.38,85.42,85.02,85.37,506972.0,79.8049,79.8423,79.4684,79.7955,506972.0
2022-04-26 13:00:00,85.39,85.39,84.56,84.58,463354.0,79.8142,79.8142,79.0384,79.0571,463354.0
2022-04-26 13:30:00,84.57,84.85,84.44,84.6,376782.0,79.0478,79.3095,78.9263,79.0758,376782.0
2022-04-26 14:00:00,84.59,84.87,84.47,84.77,325551.0,79.0665,79.3282,78.9543,79.2347,325551.0
2022-04-26 14:30:00,84.76,84.81,84.44,84.74,321987.0,79.2254,79.2721,78.9263,79.2067,321987.0
2022-04-26 15:00:00,84.73,84.82,84.37,84.45,478842.0,79.1973,79.2814,78.8608,78.9356,478842.0
2022-04-26 15:30:00,84.45,84.57,84.14,84.14,1410974.0,78.9356,79.0478,78.6458,78.6458,1410974.0
2022-04-27 09:30:00,84.94,85.91,84.72,85.86,1154873.0,79.3936,80.3003,79.188,80.2535,1154873.0
2022-04-27 10:00:00,85.86,86.1,84.91,84.91,979553.0,80.2535,80.4779,79.3656,79.3656,979553.0
2022-04-27 10:30:00,84.92,85.45,84.66,85.25,794035.0,79.3749,79.8703,79.1319,79.6834,794035.0
2022-04-27 11:00:00,85.25,85.69,85.19,85.66,685580.0,79.6834,80.0946,79.6273,80.0666,685580.0
2022-04-27 11:30:00,85.67,85.9,85.65,85.76,486546.0,80.0759,80.2909,80.0572,80.1601,486546.0
2022-04-27 12:00:00,85.76,86.17,85.66,86.17,588398.0,80.1601,80.5433,80.0666,80.5433,588398.0
2022-04-27 12:30:00,86.18,86.31,86.02,86.23,590871.0,80.5526,80.6741,80.4031,80.5994,590871.0
2022-04-27 13:00:00,86.25,86.34,85.82,86.15,722763.0,80.6181,80.7022,80.2161,80.5246,722763.0
2022-04-27 13:30:00,86.16,86.37,85.99,86.31,432796.0,80.5339,80.7302,80.375,80.6741,432796.0
2022-04-27 14:00:00,86.31,86.31,86.06,86.15,406945.0,80.6741,80.6741,80.4405,80.5246,406945.0
2022-04-27 14:30:00,86.14,86.39,85.71,85.78,674850.0,80.5152,80.7489,80.1133,80.1788,674850.0
2022-04-27 15:00:00,85.78,85.82,85.4,85.6,1013256.0,80.1788,80.2161,79.8236,80.0105,1013256.0
2022-04-27 15:30:00,85.6,85.68,85.22,85.45,2385360.0,80.0105,80.0853,79.6553,79.8703,2385360.0
2022-04-28 09:30:00,85.84,85.9,85.22,85.37,1302372.0,80.2348,80.2909,79.6553,79.7955,1302372.0
2022-04-28 10:00:00,85.37,85.38,84.65,84.68,730231.0,79.7955,79.8049,79.1225,79.1506,730231.0
2022-04-28 10:30:00,84.68,84.96,84.39,84.91,610357.0,79.1506,79.4123,78.8795,79.3656,610357.0
2022-04-28 11:00:00,84.92,85.26,84.87,85.22,521341.0,79.3749,79.6927,79.3282,79.6553,521341.0
2022-04-28 11:30:00,85.22,85.5,85.11,85.49,475780.0,79.6553,79.917,79.5525,79.9077,475780.0
2022-04-28 12:00:00,85.5,85.95,85.38,85.95,481635.0,79.917,80.3377,79.8049,80.3377,481635.0
2022-04-28 12:30:00,85.97,86.45,85.96,86.37,492129.0,80.3563,80.805,80.347,80.7302,492129.0
2022-04-28 13:00:00,86.37,86.77,86.32,86.67,445306.0,80.7302,81.1041,80.6835,81.0106,445306.0
2022-04-28 13:30:00,86.67,86.76,86.48,86.62,524879.0,81.0106,81.0948,80.833,80.9639,524879.0
2022-04-28 14:00:00,86.62,86.73,86.49,86.66,345895.0,80.9639,81.0667,80.8424,81.0013,345895.0
2022-04-28 14:30:00,86.67,87.01,86.59,86.98,360548.0,81.0106,81.3284,80.9359,81.3004,360548.0
2022-04-28 15:00:00,86.98,87.07,86.89,86.94,516914.0,81.3004,81.3845,81.2163,81.263,516914.0
2022-04-28 15:30:00,86.94,86.96,86.6,86.79,1999552.0,81.263,81.2817,80.9452,81.1228,1999552.0
2022-04-29 09:30:00,87.05,87.76,86.91,87.73,1421817.0,81.3658,82.0295,81.235,82.0014,1421817.0
2022-04-29 10:00:00,87.74,87.77,86.55,86.55,839574.0,82.0108,82.0388,80.8985,80.8985,839574.0
2022-04-29 10:30:00,86.54,86.76,86.47,86.75,553232.0,80.8891,81.0948,80.8237,81.0854,553232.0
2022-04-29 11:00:00,86.75,86.86,86.57,86.78,414805.0,81.0854,81.1882,80.9172,81.1135,414805.0
2022-04-29 11:30:00,86.76,87.09,86.7,86.72,518790.0,81.0948,81.4032,81.0387,81.0574,518790.0
2022-04-29 12:00:00,86.72,86.72,86.24,86.28,440890.0,81.0574,81.0574,80.6087,80.6461,440890.0
2022-04-29 12:30:00,86.27,86.34,86.0,86.15,310217.0,80.6368,80.7022,80.3844,80.5246,310217.0
2022-04-29 13:00:00,86.14,86.62,86.07,86.49,295032.0,80.5152,80.9639,80.4498,80.8424,295032.0
2022-04-29 13:30:00,86.49,86.71,86.34,86.35,333351.0,80.8424,81.048,80.7022,80.7115,333351.0
2022-04-29 14:00:00,86.35,86.37,86.02,86.1,326048.0,80.7115,80.7302,80.4031,80.4779,326048.0
2022-04-29 14:30:00,86.08,86.13,85.66,85.82,457804.0,80.4592,80.5059,80.0666,80.2161,457804.0
2022-04-29 15:00:00,85.81,85.81,85.42,85.53,628918.0,80.2068,80.2068,79.8423,79.9451,628918.0
2022-04-29 15:30:00,85.53,85.72,84.82,85.04,2106851.0,79.9451,80.1227,79.2814,79.4871,2106851.0
2022-05-02 09:30:00,85.14,85.33,84.48,84.98,1796945.0,79.5805,79.7581,78.9636,79.431,1796945.0
2022-05-02 10:00:00,85.0,85.38,84.39,85.29,1327654.0,79.4497,79.8049,78.8795,79.7208,1327654.0
2022-05-02 10:30:00,85.3,85.5,84.9,84.93,940232.0,79.7301,79.917,79.3562,79.3843,940232.0
2022-05-02 11:00:00,84.93,84.98,84.46,84.51,1001379.0,79.3843,79.431,78.9449,78.9917,1001379.0
2022-05-02 11:30:00,84.52,84.94,84.41,84.78,730895.0,79.001,79.3936,78.8982,79.2441,730895.0
2022-05-02 12:00:00,84.78,84.87,84.33,84.51,682632.0,79.2441,79.3282,78.8234,78.9917,682632.0
2022-05-02 12:30:00,84.52,84.67,84.16,84.26,593477.0,79.001,79.1412,78.6645,78.758,593477.0
2022-05-02 13:00:00,84.27,84.49,84.05,84.17,567774.0,78.7674,78.973,78.5617,78.6739,567774.0
2022-05-02 13:30:00,84.17,84.3,83.8,83.86,576258.0,78.6739,78.7954,78.328,78.3841,576258.0
2022-05-02 14:00:00,83.85,84.06,83.23,83.39,817083.0,78.3748,78.5711,77.7953,77.9448,817083.0
2022-05-02 14:30:00,83.39,83.65,83.13,83.39,768620.0,77.9448,78.1878,77.7018,77.9448,768620.0
2022-05-02 15:00:00,83.38,84.36,83.37,84.26,1150679.0,77.9355,78.8515,77.9261,78.758,1150679.0
2022-05-02 15:30:00,84.25,84.8,84.21,84.8,2384419.0,78.7487,79.2627,78.7113,79.2627,2384419.0
2022-05-03 09:30:00,84.8,85.33,84.66,85.04,1683995.0,79.2627,79.7581,79.1319,79.4871,1683995.0
2022-05-03 10:00:00,85.04,85.52,84.88,85.38,771059.0,79.4871,79.9357,79.3375,79.8049,771059.0
2022-05-03 10:30:00,85.39,85.54,85.05,85.32,643072.0,79.8142,79.9544,79.4964,79.7488,643072.0
2022-05-03 11:00:00,85.32,86.02,85.22,85.96,665727.0,79.7488,80.4031,79.6553,80.347,665727.0
2022-05-03 11:30:00,85.97,86.17,85.84,85.97,443227.0,80.3563,80.5433,80.2348,80.3563,443227.0
2022-05-03 12:00:00,85.97,86.11,85.61,85.8,548652.0,80.3563,80.4872,80.0199,80.1974,548652.0
2022-05-03 12:30:00,85.79,85.94,85.67,85.87,504195.0,80.1881,80.3283,80.0759,80.2629,504195.0
2022-05-03 13:00:00,85.88,86.2,85.85,85.92,485784.0,80.2722,80.5713,80.2442,80.3096,485784.0
2022-05-03 13:30:00,85.94,86.13,85.86,85.92,346027.0,80.3283,80.5059,80.2535,80.3096,346027.0
2022-05-03 14:00:00,85.91,85.92,85.31,85.37,514561.0,80.3003,80.3096,79.7394,79.7955,514561.0
2022-05-03 14:30:00,85.38,85.96,85.19,85.92,844037.0,79.8049,80.347,79.6273,80.3096,844037.0
2022-05-03 15:00:00,85.92,86.08,85.72,85.87,677297.0,80.3096,80.4592,80.1227,80.2629,677297.0
2022-05-03 15:30:00,85.86,85.95,85.46,85.71,1351947.0,80.2535,80.3377,79.8797,80.1133,1351947.0
2022-05-04 09:30:00,86.28,86.6,86.19,86.21,875261.0,80.6461,80.9452,80.562,80.5807,875261.0
2022-05-04 10:00:00,86.22,86.29,85.88,86.16,487063.0,80.59,80.6555,80.2722,80.5339,487063.0
2022-05-04 10:30:00,86.16,86.22,85.98,86.16,1416925.0,80.5339,80.59,80.3657,80.5339,1416925.0
2022-05-04 11:00:00,86.16,86.26,85.94,86.0,538148.0,80.5339,80.6274,80.3283,80.3844,538148.0
2022-05-04 11:30:00,86.0,86.02,85.63,85.79,411383.0,80.3844,80.4031,80.0385,80.1881,411383.0
2022-05-04 12:00:00,85.8,86.17,85.71,86.14,548066.0,80.1974,80.5433,80.1133,80.5152,548066.0
2022-05-04 12:30:00,86.15,86.44,86.11,86.36,375599.0,80.5246,80.7957,80.4872,80.7209,375599.0
2022-05-04 13:00:00,86.36,86.47,85.96,85.98,393967.0,80.7209,80.8237,80.347,80.3657,393967.0
2022-05-04 13:30:00,85.98,86.25,85.86,86.13,370757.0,80.3657,80.6181,80.2535,80.5059,370757.0
2022-05-04 14:00:00,86.12,86.67,85.8,86.58,981864.0,80.4966,81.0106,80.1974,80.9265,981864.0
2022-05-04 14:30:00,86.58,87.49,85.49,87.31,2575399.0,80.9265,81.7771,79.9077,81.6088,2575399.0
2022-05-04 15:00:00,87.31,87.9,87.19,87.88,1559063.0,81.6088,82.1603,81.4967,82.1416,1559063.0
2022-05-04 15:30:00,87.89,88.56,87.86,88.48,2117688.0,82.151,82.7772,82.1229,82.7025,2117688.0
2022-05-05 09:30:00,87.88,88.17,87.34,87.69,1227952.0,82.1416,82.4127,81.6369,81.964,1227952.0
2022-05-05 10:00:00,87.71,87.77,87.12,87.27,744197.0,81.9827,82.0388,81.4313,81.5715,744197.0
2022-05-05 10:30:00,87.26,87.36,86.39,86.71,893596.0,81.5621,81.6556,80.7489,81.048,893596.0
2022-05-05 11:00:00,86.72,86.78,85.58,85.75,978742.0,81.0574,81.1135,79.9918,80.1507,978742.0
2022-05-05 11:30:00,85.74,86.11,85.03,85.15,623391.0,80.1414,80.4872,79.4777,79.5899,623391.0
2022-05-05 12:00:00,85.14,85.6,84.82,85.47,729847.0,79.5805,80.0105,79.2814,79.889,729847.0
2022-05-05 12:30:00,85.47,85.68,85.03,85.61,565400.0,79.889,80.0853,79.4777,80.0199,565400.0
2022-05-05 13:00:00,85.61,86.13,85.61,85.87,552279.0,80.0199,80.5059,80.0199,80.2629,552279.0
2022-05-05 13:30:00,85.87,86.07,85.43,85.6,503131.0,80.2629,80.4498,79.8516,80.0105,503131.0
2022-05-05 14:00:00,85.58,85.99,85.24,85.24,394519.0,79.9918,80.375,79.674,79.674,394519.0
2022-05-05 14:30:00,85.23,85.75,85.09,85.52,417432.0,79.6647,80.1507,79.5338,79.9357,417432.0
2022-05-05 15:00:00,85.51,85.56,84.87,84.95,703350.0,79.9264,79.9731,79.3282,79.403,703350.0
2022-05-05 15:30:00,84.96,85.83,84.83,85.79,2120078.0,79.4123,80.2255,79.2908,80.1881,2120078.0
2022-05-06 09:30:00,85.08,85.08,83.13,83.3,1542510.0,79.5245,79.5245,77.7018,77.8607,1542510.0
2022-05-06 10:00:00,83.31,84.09,83.19,83.72,1230450.0,77.87,78.5991,77.7579,78.2533,1230450.0
2022-05-06 10:30:00,83.72,84.58,83.3,84.4,1149426.0,78.2533,79.0571,77.8607,78.8889,1149426.0
2022-05-06 11:00:00,84.38,84.88,84.21,84.7,786479.0,78.8702,79.3375,78.7113,79.1693,786479.0
2022-05-06 11:30:00,84.71,84.77,83.91,84.0,817225.0,79.1786,79.2347,78.4309,78.515,817225.0
2022-05-06 12:00:00,83.99,84.59,83.89,84.38,583674.0,78.5056,79.0665,78.4122,78.8702,583674.0
2022-05-06 12:30:00,84.38,84.86,84.24,84.85,683676.0,78.8702,79.3188,78.7393,79.3095,683676.0
2022-05-06 13:00:00,84.87,84.95,84.28,84.49,638371.0,79.3282,79.403,78.7767,78.973,638371.0
2022-05-06 13:30:00,84.49,84.66,84.18,84.25,467037.0,78.973,79.1319,78.6832,78.7487,467037.0
2022-05-06 14:00:00,84.23,84.37,83.87,83.96,604439.0,78.73,78.8608,78.3935,78.4776,604439.0
2022-05-06 14:30:00,83.95,84.35,83.78,84.07,632993.0,78.4683,78.8421,78.3094,78.5804,632993.0
2022-05-06 15:00:00,84.06,84.11,83.74,83.96,1071529.0,78.5711,78.6178,78.272,78.4776,1071529.0
2022-05-06 15:30:00,83.96,84.84,83.96,84.54,2146514.0,78.4776,79.3001,78.4776,79.0197,2146514.0
2022-05-09 09:30:00,82.99,83.72,82.81,83.66,1434528.0,77.5709,78.2533,77.4027,78.1972,1434528.0
2022-05-09 10:00:00,83.65,83.74,82.87,82.92,954710.0,78.1878,78.272,77.4588,77.5055,954710.0
2022-05-09 10:30:00,82.91,83.04,82.53,82.54,951562.0,77.4962,77.6177,77.141,77.1503,951562.0
2022-05-09 11:00:00,82.54,82.76,82.14,82.23,668474.0,77.1503,77.356,76.7764,76.8606,668474.0
2022-05-09 11:30:00,82.22,82.75,82.13,82.64,610559.0,76.8512,77.3466,76.7671,77.2438,610559.0
2022-05-09 12:00:00,82.62,83.14,82.46,82.93,645698.0,77.2251,77.7111,77.0755,77.5149,645698.0
2022-05-09 12:30:00,82.92,83.04,82.31,82.34,524977.0,77.5055,77.6177,76.9353,76.9634,524977.0
2022-05-09 13:00:00,82.34,82.64,82.16,82.59,548428.0,76.9634,77.2438,76.7951,77.1971,548428.0
2022-05-09 13:30:00,82.6,82.79,82.23,82.54,580608.0,77.2064,77.384,76.8606,77.1503,580608.0
2022-05-09 14:00:00,82.53,82.77,82.32,82.42,525140.0,77.141,77.3653,76.9447,77.0382,525140.0
2022-05-09 14:30:00,82.42,82.69,82.19,82.6,728204.0,77.0382,77.2905,76.8232,77.2064,728204.0
2022-05-09 15:00:00,82.63,82.97,82.19,82.28,1158631.0,77.2344,77.5522,76.8232,76.9073,1158631.0
2022-05-09 15:30:00,82.27,82.29,81.63,81.89,2523246.0,76.898,76.9166,76.2997,76.5428,2523246.0
2022-05-10 09:30:00,83.22,83.44,82.65,83.04,1328396.0,77.7859,77.9916,77.2531,77.6177,1328396.0
2022-05-10 10:00:00,83.04,83.24,82.45,82.59,1342348.0,77.6177,77.8046,77.0662,77.1971,1342348.0
2022-05-10 10:30:00,82.59,82.59,81.53,81.72,902063.0,77.1971,77.1971,76.2063,76.3839,902063.0
2022-05-10 11:00:00,81.71,81.81,80.99,81.26,1072447.0,76.3745,76.468,75.7015,75.9539,1072447.0
2022-05-10 11:30:00,81.26,81.59,80.74,80.99,1366907.0,75.9539,76.2624,75.4679,75.7015,1366907.0
2022-05-10 12:00:00,80.98,81.3,80.7,80.79,1169017.0,75.6922,75.9913,75.4305,75.5146,1169017.0
2022-05-10 12:30:00,80.77,80.94,80.38,80.59,755104.0,75.4959,75.6548,75.1314,75.3277,755104.0
2022-05-10 13:00:00,80.58,81.01,80.51,80.99,760391.0,75.3183,75.7202,75.2529,75.7015,760391.0
2022-05-10 13:30:00,81.0,82.01,81.0,82.0,824265.0,75.7109,76.6549,75.7109,76.6456,824265.0
2022-05-10 14:00:00,82.01,82.03,81.5,81.76,801477.0,76.6549,76.6736,76.1782,76.4213,801477.0
2022-05-10 14:30:00,81.77,82.03,81.54,81.74,654463.0,76.4306,76.6736,76.2156,76.4026,654463.0
2022-05-10 15:00:00,81.77,82.02,81.43,81.51,974633.0,76.4306,76.6643,76.1128,76.1876,974633.0
2022-05-10 15:30:00,81.51,81.51,81.11,81.35,2642172.0,76.1876,76.1876,75.8137,76.038,2642172.0
2022-05-11 09:30:00,81.58,82.69,81.21,82.67,1730200.0,76.253,77.2905,75.9072,77.2718,1730200.0
2022-05-11 10:00:00,82.67,83.27,82.37,83.19,1440397.0,77.2718,77.8327,76.9914,77.7579,1440397.0
2022-05-11 10:30:00,83.19,83.57,82.82,83.06,1241156.0,77.7579,78.1131,77.412,77.6364,1241156.0
2022-05-11 11:00:00,83.06,83.2,82.64,83.06,747603.0,77.6364,77.7672,77.2438,77.6364,747603.0
2022-05-11 11:30:00,83.06,83.46,82.87,83.03,679225.0,77.6364,78.0102,77.4588,77.6083,679225.0
2022-05-11 12:00:00,83.03,83.03,82.22,82.28,855698.0,77.6083,77.6083,76.8512,76.9073,855698.0
2022-05-11 12:30:00,82.28,82.46,81.97,82.02,926343.0,76.9073,77.0755,76.6175,76.6643,926343.0
2022-05-11 13:00:00,82.02,82.04,81.53,81.56,830321.0,76.6643,76.683,76.2063,76.2343,830321.0
2022-05-11 13:30:00,81.55,81.89,81.28,81.35,880308.0,76.225,76.5428,75.9726,76.038,880308.0
2022-05-11 14:00:00,81.34,82.36,81.33,82.09,977964.0,76.0287,76.9821,76.0193,76.7297,977964.0
2022-05-11 14:30:00,82.1,82.5,81.94,82.09,853671.0,76.7391,77.1129,76.5895,76.7297,853671.0
2022-05-11 15:00:00,82.07,82.22,81.85,82.02,997804.0,76.711,76.8512,76.5054,76.6643,997804.0
2022-05-11 15:30:00,82.03,82.11,81.32,81.41,2300348.0,76.6736,76.7484,76.01,76.0941,2300348.0
2022-05-12 09:30:00,80.54,80.9,80.19,80.57,1618805.0,75.2809,75.6174,74.9538,75.309,1618805.0
2022-05-12 10:00:00,80.58,81.46,80.24,81.13,1361593.0,75.3183,76.1408,75.0005,75.8324,1361593.0
2022-05-12 10:30:00,81.14,81.69,80.98,81.64,954019.0,75.8417,76.3558,75.6922,76.3091,954019.0
2022-05-12 11:00:00,81.65,82.05,81.35,81.39,741983.0,76.3184,76.6923,76.038,76.0754,741983.0
2022-05-12 11:30:00,81.39,81.5,80.62,80.65,777468.0,76.0754,76.1782,75.3557,75.3837,777468.0
2022-05-12 12:00:00,80.65,81.14,80.58,81.13,619080.0,75.3837,75.8417,75.3183,75.8324,619080.0
2022-05-12 12:30:00,81.13,81.37,80.89,81.05,655529.0,75.8324,76.0567,75.6081,75.7576,655529.0
2022-05-12 13:00:00,81.05,81.13,80.72,80.83,447755.0,75.7576,75.8324,75.4492,75.552,447755.0
2022-05-12 13:30:00,80.82,80.88,80.24,80.38,449431.0,75.5426,75.5987,75.0005,75.1314,449431.0
2022-05-12 14:00:00,80.38,80.5,79.95,80.09,418775.0,75.1314,75.2435,74.7294,74.8603,418775.0
2022-05-12 14:30:00,80.08,80.16,79.81,79.87,492880.0,74.851,74.9257,74.5986,74.6547,492880.0
2022-05-12 15:00:00,79.87,80.76,79.76,80.36,964829.0,74.6547,75.4866,74.5518,75.1127,964829.0
2022-05-12 15:30:00,80.36,81.28,80.35,81.25,1849354.0,75.1127,75.9726,75.1033,75.9446,1849354.0
2022-05-13 09:30:00,81.89,82.52,81.88,82.51,895002.0,76.5428,77.1316,76.5334,77.1223,895002.0
2022-05-13 10:00:00,82.51,83.2,82.43,83.09,769880.0,77.1223,77.7672,77.0475,77.6644,769880.0
2022-05-13 10:30:00,83.09,83.16,82.57,82.88,596606.0,77.6644,77.7298,77.1784,77.4681,596606.0
2022-05-13 11:00:00,82.87,83.0,82.75,82.94,644769.0,77.4588,77.5803,77.3466,77.5242,644769.0
2022-05-13 11:30:00,82.95,83.02,82.78,82.98,427653.0,77.5335,77.599,77.3746,77.5616,427653.0
2022-05-13 12:00:00,82.99,83.31,82.95,83.12,297838.0,77.5709,77.87,77.5335,77.6924,297838.0
2022-05-13 12:30:00,83.12,83.28,82.8,83.06,187768.0,77.6924,77.842,77.3933,77.6364,187768.0
2022-05-13 13:00:00,83.08,83.16,82.76,82.79,288810.0,77.6551,77.7298,77.356,77.384,288810.0
2022-05-13 13:30:00,82.79,82.89,82.32,82.35,331650.0,77.384,77.4775,76.9447,76.9727,331650.0
2022-05-13 14:00:00,82.34,82.35,81.89,82.14,490099.0,76.9634,76.9727,76.5428,76.7764,490099.0
2022-05-13 14:30:00,82.14,82.57,82.14,82.55,573289.0,76.7764,77.1784,76.7764,77.1597,573289.0
2022-05-13 15:00:00,82.56,82.71,82.47,82.7,515301.0,77.169,77.3092,77.0849,77.2999,515301.0
2022-05-13 15:30:00,82.69,82.73,82.26,82.5,1288956.0,77.2905,77.3279,76.8886,77.1129,1288956.0
2022-05-16 09:30:00,82.14,82.41,81.38,81.99,877779.0,76.7764,77.0288,76.0661,76.6362,877779.0
2022-05-16 10:00:00,81.98,82.7,81.71,82.69,732906.0,76.6269,77.2999,76.3745,77.2905,732906.0
2022-05-16 10:30:00,82.67,82.69,81.92,81.95,433282.0,77.2718,77.2905,76.5708,76.5988,433282.0
2022-05-16 11:00:00,81.95,82.25,81.91,82.09,712587.0,76.5988,76.8793,76.5615,76.7297,712587.0
2022-05-16 11:30:00,82.08,82.56,81.85,82.53,689835.0,76.7204,77.169,76.5054,77.141,689835.0
2022-05-16 12:00:00,82.55,82.68,82.17,82.22,263804.0,77.1597,77.2812,76.8045,76.8512,263804.0
2022-05-16 12:30:00,82.21,82.37,82.06,82.2,245076.0,76.8419,76.9914,76.7017,76.8325,245076.0
2022-05-16 13:00:00,82.19,82.77,82.12,82.76,350198.0,76.8232,77.3653,76.7577,77.356,350198.0
2022-05-16 13:30:00,82.77,82.85,82.55,82.61,196946.0,77.3653,77.4401,77.1597,77.2157,196946.0
2022-05-16 14:00:00,82.6,82.96,82.51,82.95,242563.0,77.2064,77.5429,77.1223,77.5335,242563.0
2022-05-16 14:30:00,82.95,83.0,82.74,82.88,374960.0,77.5335,77.5803,77.3373,77.4681,374960.0
2022-05-16 15:00:00,82.88,82.98,82.44,82.55,338619.0,77.4681,77.5616,77.0568,77.1597,338619.0
2022-05-16 15:30:00,82.55,82.58,82.22,82.37,1186970.0,77.1597,77.1877,76.8512,76.9914,1186970.0
2022-05-17 09:30:00,84.19,84.46,83.46,83.91,682737.0,78.6926,78.9449,78.0102,78.4309,682737.0
2022-05-17 10:00:00,83.94,84.14,83.61,83.63,357525.0,78.4589,78.6458,78.1505,78.1691,357525.0
2022-05-17 10:30:00,83.64,83.81,83.34,83.8,443288.0,78.1785,78.3374,77.8981,78.328,443288.0
2022-05-17 11:00:00,83.81,84.23,83.79,84.2,301446.0,78.3374,78.73,78.3187,78.7019,301446.0
2022-05-17 11:30:00,84.21,84.29,84.05,84.24,225074.0,78.7113,78.786,78.5617,78.7393,225074.0
2022-05-17 12:00:00,84.24,84.52,84.07,84.46,291299.0,78.7393,79.001,78.5804,78.9449,291299.0
2022-05-17 12:30:00,84.47,84.71,84.43,84.63,180356.0,78.9543,79.1786,78.9169,79.1038,180356.0
2022-05-17 13:00:00,84.62,84.79,84.45,84.52,174800.0,79.0945,79.2534,78.9356,79.001,174800.0
2022-05-17 13:30:00,84.52,84.69,84.52,84.57,415428.0,79.001,79.1599,79.001,79.0478,415428.0
2022-05-17 14:00:00,84.56,84.76,83.91,84.19,730103.0,79.0384,79.2254,78.4309,78.6926,730103.0
2022-05-17 14:30:00,84.18,84.74,83.97,84.61,483992.0,78.6832,79.2067,78.4869,79.0852,483992.0
2022-05-17 15:00:00,84.6,84.8,84.58,84.68,517679.0,79.0758,79.2627,79.0571,79.1506,517679.0
2022-05-17 15:30:00,84.68,84.74,84.47,84.69,1355530.0,79.1506,79.2067,78.9543,79.1599,1355530.0
2022-05-18 09:30:00,83.87,84.05,83.47,83.67,738418.0,78.3935,78.5617,78.0196,78.2065,738418.0
2022-05-18 10:00:00,83.66,84.01,83.48,83.48,299419.0,78.1972,78.5243,78.0289,78.0289,299419.0
2022-05-18 10:30:00,83.48,83.72,83.43,83.66,236919.0,78.0289,78.2533,77.9822,78.1972,236919.0
2022-05-18 11:00:00,83.66,83.66,82.86,82.89,253063.0,78.1972,78.1972,77.4494,77.4775,253063.0
2022-05-18 11:30:00,82.91,83.2,82.8,82.87,366743.0,77.4962,77.7672,77.3933,77.4588,366743.0
2022-05-18 12:00:00,82.87,82.98,82.63,82.68,254293.0,77.4588,77.5616,77.2344,77.2812,254293.0
2022-05-18 12:30:00,82.68,83.14,82.66,83.1,378068.0,77.2812,77.7111,77.2625,77.6738,378068.0
2022-05-18 13:00:00,83.09,83.09,82.48,82.68,463298.0,77.6644,77.6644,77.0942,77.2812,463298.0
2022-05-18 13:30:00,82.66,82.82,82.2,82.33,342839.0,77.2625,77.412,76.8325,76.954,342839.0
2022-05-18 14:00:00,82.33,82.51,82.13,82.49,371766.0,76.954,77.1223,76.7671,77.1036,371766.0
2022-05-18 14:30:00,82.48,82.49,81.88,81.9,391306.0,77.0942,77.1036,76.5334,76.5521,391306.0
2022-05-18 15:00:00,81.91,82.14,81.74,81.76,421541.0,76.5615,76.7764,76.4026,76.4213,421541.0
2022-05-18 15:30:00,81.75,82.15,81.69,82.06,1372992.0,76.4119,76.7858,76.3558,76.7017,1372992.0
2022-05-19 09:30:00,81.5,82.49,81.4,81.94,941228.0,76.1782,77.1036,76.0848,76.5895,941228.0
2022-05-19 10:00:00,81.93,82.72,81.83,82.27,757961.0,76.5802,77.3186,76.4867,76.898,757961.0
2022-05-19 10:30:00,82.27,82.51,81.76,82.02,621975.0,76.898,77.1223,76.4213,76.6643,621975.0
2022-05-19 11:00:00,82.01,82.38,81.8,82.25,410620.0,76.6549,77.0008,76.4586,76.8793,410620.0
2022-05-19 11:30:00,82.28,83.05,82.28,82.74,452290.0,76.9073,77.627,76.9073,77.3373,452290.0
2022-05-19 12:00:00,82.76,82.94,82.39,82.54,204161.0,77.356,77.5242,77.0101,77.1503,204161.0
2022-05-19 12:30:00,82.51,82.6,82.12,82.43,275105.0,77.1223,77.2064,76.7577,77.0475,275105.0
2022-05-19 13:00:00,82.44,82.64,82.1,82.49,335800.0,77.0568,77.2438,76.7391,77.1036,335800.0
2022-05-19 13:30:00,82.5,83.18,82.3,83.08,367207.0,77.1129,77.7485,76.926,77.6551,367207.0
2022-05-19 14:00:00,83.09,83.11,82.67,82.88,291852.0,77.6644,77.6831,77.2718,77.4681,291852.0
2022-05-19 14:30:00,82.87,83.3,82.72,83.29,395026.0,77.4588,77.8607,77.3186,77.8513,395026.0
2022-05-19 15:00:00,83.29,83.59,82.73,82.76,717953.0,77.8513,78.1318,77.3279,77.356,717953.0
2022-05-19 15:30:00,82.74,82.91,82.52,82.6,1224264.0,77.3373,77.4962,77.1316,77.2064,1224264.0
2022-05-20 09:30:00,83.43,83.75,82.92,83.05,663994.0,77.9822,78.2813,77.5055,77.627,663994.0
2022-05-20 10:00:00,83.03,83.09,82.46,82.75,380312.0,77.6083,77.6644,77.0755,77.3466,380312.0
2022-05-20 10:30:00,82.73,82.73,81.79,81.79,279633.0,77.3279,77.3279,76.4493,76.4493,279633.0
2022-05-20 11:00:00,81.8,81.97,81.53,81.75,566102.0,76.4586,76.6175,76.2063,76.4119,566102.0
2022-05-20 11:30:00,81.74,81.9,81.54,81.67,271376.0,76.4026,76.5521,76.2156,76.3371,271376.0
2022-05-20 12:00:00,81.66,81.7,81.09,81.32,433547.0,76.3278,76.3652,75.795,76.01,433547.0
2022-05-20 12:30:00,81.31,81.46,80.85,81.07,355159.0,76.0006,76.1408,75.5707,75.7763,355159.0
2022-05-20 13:00:00,81.07,81.08,80.62,80.65,348558.0,75.7763,75.7857,75.3557,75.3837,348558.0
2022-05-20 13:30:00,80.65,81.39,80.65,81.29,606076.0,75.3837,76.0754,75.3837,75.9819,606076.0
2022-05-20 14:00:00,81.33,81.41,80.92,81.18,394916.0,76.0193,76.0941,75.6361,75.8791,394916.0
2022-05-20 14:30:00,81.17,81.59,80.87,81.32,369236.0,75.8698,76.2624,75.5894,76.01,369236.0
2022-05-20 15:00:00,81.33,81.54,81.03,81.53,354549.0,76.0193,76.2156,75.7389,76.2063,354549.0
2022-05-20 15:30:00,81.54,82.45,81.39,82.42,1781330.0,76.2156,77.0662,76.0754,77.0382,1781330.0
2022-05-23 09:30:00,83.47,83.66,83.07,83.28,643226.0,78.0196,78.1972,77.6457,77.842,643226.0
2022-05-23 10:00:00,83.29,83.71,82.9,83.71,467464.0,77.8513,78.2439,77.4868,78.2439,467464.0
2022-05-23 10:30:00,83.72,83.8,83.28,83.55,426480.0,78.2533,78.328,77.842,78.0944,426480.0
2022-05-23 11:00:00,83.56,83.94,83.47,83.89,301062.0,78.1037,78.4589,78.0196,78.4122,301062.0
2022-05-23 11:30:00,83.9,84.07,83.79,83.89,280707.0,78.4215,78.5804,78.3187,78.4122,280707.0
2022-05-23 12:00:00,83.89,83.98,83.69,83.72,169242.0,78.4122,78.4963,78.2252,78.2533,169242.0
2022-05-23 12:30:00,83.72,83.81,83.42,83.59,197644.0,78.2533,78.3374,77.9729,78.1318,197644.0
2022-05-23 13:00:00,83.59,83.62,83.09,83.33,268400.0,78.1318,78.1598,77.6644,77.8887,268400.0
2022-05-23 13:30:00,83.35,83.77,83.26,83.77,220792.0,77.9074,78.3,77.8233,78.3,220792.0
2022-05-23 14:00:00,83.77,84.04,83.65,83.96,215898.0,78.3,78.5524,78.1878,78.4776,215898.0
2022-05-23 14:30:00,83.95,84.13,83.85,83.87,250619.0,78.4683,78.6365,78.3748,78.3935,250619.0
2022-05-23 15:00:00,83.87,84.09,83.8,83.91,976359.0,78.3935,78.5991,78.328,78.4309,976359.0
2022-05-23 15:30:00,83.91,84.12,83.66,83.95,1006746.0,78.4309,78.6271,78.1972,78.4683,1006746.0
2022-05-24 09:30:00,83.65,83.74,82.93,83.27,743209.0,78.1878,78.272,77.5149,77.8327,743209.0
2022-05-24 10:00:00,83.27,83.36,82.5,82.78,460317.0,77.8327,77.9168,77.1129,77.3746,460317.0
2022-05-24 10:30:00,82.79,82.79,82.08,82.42,418715.0,77.384,77.384,76.7204,77.0382,418715.0
2022-05-24 11:00:00,82.43,82.5,82.02,82.31,339312.0,77.0475,77.1129,76.6643,76.9353,339312.0
2022-05-24 11:30:00,82.33,82.99,82.21,82.82,281089.0,76.954,77.5709,76.8419,77.412,281089.0
2022-05-24 12:00:00,82.81,83.2,82.7,82.95,464449.0,77.4027,77.7672,77.2999,77.5335,464449.0
2022-05-24 12:30:00,82.94,83.01,82.6,82.82,192905.0,77.5242,77.5896,77.2064,77.412,192905.0
2022-05-24 13:00:00,82.81,82.86,82.53,82.84,188784.0,77.4027,77.4494,77.141,77.4307,188784.0
2022-05-24 13:30:00,82.81,83.11,82.61,82.96,327584.0,77.4027,77.6831,77.2157,77.5429,327584.0
2022-05-24 14:00:00,82.97,83.35,82.83,83.06,654357.0,77.5522,77.9074,77.4214,77.6364,654357.0
2022-05-24 14:30:00,83.05,83.27,82.67,82.84,448423.0,77.627,77.8327,77.2718,77.4307,448423.0
2022-05-24 15:00:00,82.83,83.27,82.81,83.27,431833.0,77.4214,77.8327,77.4027,77.8327,431833.0
2022-05-24 15:30:00,83.28,83.68,83.2,83.46,1061272.0,77.842,78.2159,77.7672,78.0102,1061272.0
2022-05-25 09:30:00,83.13,83.73,82.95,83.45,572528.0,77.7018,78.2626,77.5335,78.0009,572528.0
2022-05-25 10:00:00,83.46,83.63,83.22,83.62,306502.0,78.0102,78.1691,77.7859,78.1598,306502.0
2022-05-25 10:30:00,83.61,83.85,83.5,83.61,284033.0,78.1505,78.3748,78.0476,78.1505,284033.0
2022-05-25 11:00:00,83.62,83.66,83.44,83.56,198821.0,78.1598,78.1972,77.9916,78.1037,198821.0
2022-05-25 11:30:00,83.55,83.57,83.14,83.33,252711.0,78.0944,78.1131,77.7111,77.8887,252711.0
2022-05-25 12:00:00,83.34,83.49,82.89,83.01,192201.0,77.8981,78.0383,77.4775,77.5896,192201.0
2022-05-25 12:30:00,83.04,83.2,82.92,83.18,107728.0,77.6177,77.7672,77.5055,77.7485,107728.0
2022-05-25 13:00:00,83.15,83.35,82.97,83.33,142834.0,77.7205,77.9074,77.5522,77.8887,142834.0
2022-05-25 13:30:00,83.32,83.39,83.12,83.2,192218.0,77.8794,77.9448,77.6924,77.7672,192218.0
2022-05-25 14:00:00,83.21,83.66,82.84,83.59,729984.0,77.7766,78.1972,77.4307,78.1318,729984.0
2022-05-25 14:30:00,83.61,83.8,83.5,83.75,401172.0,78.1505,78.328,78.0476,78.2813,401172.0
2022-05-25 15:00:00,83.76,84.18,83.71,84.05,404704.0,78.2907,78.6832,78.2439,78.5617,404704.0
2022-05-25 15:30:00,84.07,84.12,83.66,83.83,860422.0,78.5804,78.6271,78.1972,78.3561,860422.0
2022-05-26 09:30:00,84.35,85.08,84.24,84.95,634457.0,78.8421,79.5245,78.7393,79.403,634457.0
2022-05-26 10:00:00,84.95,85.31,84.91,85.14,292490.0,79.403,79.7394,79.3656,79.5805,292490.0
2022-05-26 10:30:00,85.14,85.28,85.08,85.25,218740.0,79.5805,79.7114,79.5245,79.6834,218740.0
2022-05-26 11:00:00,85.25,85.34,85.2,85.22,192227.0,79.6834,79.7675,79.6366,79.6553,192227.0
2022-05-26 11:30:00,85.23,85.29,85.09,85.21,163949.0,79.6647,79.7208,79.5338,79.646,163949.0
2022-05-26 12:00:00,85.21,85.43,85.19,85.42,208370.0,79.646,79.8516,79.6273,79.8423,208370.0
2022-05-26 12:30:00,85.42,85.6,85.41,85.6,253121.0,79.8423,80.0105,79.8329,80.0105,253121.0
2022-05-26 13:00:00,85.61,85.73,85.37,85.45,206592.0,80.0199,80.132,79.7955,79.8703,206592.0
2022-05-26 13:30:00,85.46,85.58,85.38,85.56,185648.0,79.8797,79.9918,79.8049,79.9731,185648.0
2022-05-26 14:00:00,85.55,85.59,85.35,85.37,270054.0,79.9638,80.0012,79.7768,79.7955,270054.0
2022-05-26 14:30:00,85.37,85.39,85.17,85.34,195025.0,79.7955,79.8142,79.6086,79.7675,195025.0
2022-05-26 15:00:00,85.34,85.43,85.16,85.38,424982.0,79.7675,79.8516,79.5992,79.8049,424982.0
2022-05-26 15:30:00,85.36,85.79,85.29,85.37,1257905.0,79.7862,80.1881,79.7208,79.7955,1257905.0
2022-05-27 09:30:00,86.08,86.5,86.05,86.29,702655.0,80.4592,80.8517,80.4311,80.6555,702655.0
2022-05-27 10:00:00,86.29,86.3,86.06,86.2,437335.0,80.6555,80.6648,80.4405,80.5713,437335.0
2022-05-27 10:30:00,86.21,86.24,85.94,86.11,625939.0,80.5807,80.6087,80.3283,80.4872,625939.0
2022-05-27 11:00:00,86.12,86.53,86.07,86.44,343535.0,80.4966,80.8798,80.4498,80.7957,343535.0
2022-05-27 11:30:00,86.44,86.75,86.41,86.66,313893.0,80.7957,81.0854,80.7676,81.0013,313893.0
2022-05-27 12:00:00,86.67,86.73,86.54,86.64,294793.0,81.0106,81.0667,80.8891,80.9826,294793.0
2022-05-27 12:30:00,86.64,86.69,86.5,86.69,175724.0,80.9826,81.0293,80.8517,81.0293,175724.0
2022-05-27 13:00:00,86.69,86.78,86.5,86.56,178934.0,81.0293,81.1135,80.8517,80.9078,178934.0
2022-05-27 13:30:00,86.56,86.61,86.47,86.51,195136.0,80.9078,80.9546,80.8237,80.8611,195136.0
2022-05-27 14:00:00,86.52,86.71,86.49,86.62,236485.0,80.8704,81.048,80.8424,80.9639,236485.0
2022-05-27 14:30:00,86.63,86.82,86.57,86.8,281513.0,80.9733,81.1508,80.9172,81.1322,281513.0
2022-05-27 15:00:00,86.8,87.09,86.79,87.08,471500.0,81.1322,81.4032,81.1228,81.3939,471500.0
2022-05-27 15:30:00,87.08,87.39,87.01,87.37,1393699.0,81.3939,81.6836,81.3284,81.6649,1393699.0
2022-05-31 09:30:00,86.54,86.86,85.98,86.12,938098.0,80.8891,81.1882,80.3657,80.4966,938098.0
2022-05-31 10:00:00,86.11,86.5,85.74,86.16,411091.0,80.4872,80.8517,80.1414,80.5339,411091.0
2022-05-31 10:30:00,86.16,86.49,86.13,86.33,391798.0,80.5339,80.8424,80.5059,80.6928,391798.0
2022-05-31 11:00:00,86.31,86.48,85.92,85.98,293582.0,80.6741,80.833,80.3096,80.3657,293582.0
2022-05-31 11:30:00,85.95,86.58,85.82,86.54,227982.0,80.3377,80.9265,80.2161,80.8891,227982.0
2022-05-31 12:00:00,86.55,86.71,86.27,86.43,284970.0,80.8985,81.048,80.6368,80.7863,284970.0
2022-05-31 12:30:00,86.43,86.75,86.38,86.63,340766.0,80.7863,81.0854,80.7396,80.9733,340766.0
2022-05-31 13:00:00,86.62,86.72,86.32,86.38,222407.0,80.9639,81.0574,80.6835,80.7396,222407.0
2022-05-31 13:30:00,86.37,86.86,86.35,86.84,186308.0,80.7302,81.1882,80.7115,81.1695,186308.0
2022-05-31 14:00:00,86.84,86.86,86.54,86.64,249096.0,81.1695,81.1882,80.8891,80.9826,249096.0
2022-05-31 14:30:00,86.65,86.7,86.02,86.15,476169.0,80.9919,81.0387,80.4031,80.5246,476169.0
2022-05-31 15:00:00,86.14,86.28,85.85,86.2,571379.0,80.5152,80.6461,80.2442,80.5713,571379.0
2022-05-31 15:30:00,86.2,86.39,85.91,86.02,2077877.0,80.5713,80.7489,80.3003,80.4031,2077877.0
2022-06-01 09:30:00,86.17,86.44,85.46,85.51,563512.0,80.5433,80.7957,79.8797,79.9264,563512.0
2022-06-01 10:00:00,85.53,85.64,84.9,84.99,508972.0,79.9451,80.0479,79.3562,79.4403,508972.0
2022-06-01 10:30:00,84.99,85.08,84.72,84.95,259842.0,79.4403,79.5245,79.188,79.403,259842.0
2022-06-01 11:00:00,84.94,84.96,84.38,84.56,309823.0,79.3936,79.4123,78.8702,79.0384,309823.0
2022-06-01 11:30:00,84.55,84.62,84.34,84.45,271977.0,79.0291,79.0945,78.8328,78.9356,271977.0
2022-06-01 12:00:00,84.47,84.75,84.37,84.54,352434.0,78.9543,79.216,78.8608,79.0197,352434.0
2022-06-01 12:30:00,84.53,84.69,84.36,84.61,331867.0,79.0104,79.1599,78.8515,79.0852,331867.0
2022-06-01 13:00:00,84.62,85.11,84.6,85.05,137582.0,79.0945,79.5525,79.0758,79.4964,137582.0
2022-06-01 13:30:00,85.04,85.28,85.04,85.13,178423.0,79.4871,79.7114,79.4871,79.5712,178423.0
2022-06-01 14:00:00,85.12,85.57,85.1,85.45,226366.0,79.5619,79.9825,79.5432,79.8703,226366.0
2022-06-01 14:30:00,85.47,85.55,85.25,85.29,455898.0,79.889,79.9638,79.6834,79.7208,455898.0
2022-06-01 15:00:00,85.31,85.6,85.18,85.48,420237.0,79.7394,80.0105,79.6179,79.8983,420237.0
2022-06-01 15:30:00,85.49,85.66,85.15,85.15,1918076.0,79.9077,80.0666,79.5899,79.5899,1918076.0
2022-06-02 09:30:00,86.08,86.51,85.88,86.06,844109.0,80.4592,80.8611,80.2722,80.4405,844109.0
2022-06-02 10:00:00,86.06,86.57,85.93,86.12,655206.0,80.4405,80.9172,80.319,80.4966,655206.0
2022-06-02 10:30:00,86.12,86.41,86.03,86.4,385370.0,80.4966,80.7676,80.4124,80.7583,385370.0
2022-06-02 11:00:00,86.4,86.72,86.37,86.62,302680.0,80.7583,81.0574,80.7302,80.9639,302680.0
2022-06-02 11:30:00,86.65,87.08,86.49,86.78,280741.0,80.9919,81.3939,80.8424,81.1135,280741.0
2022-06-02 12:00:00,86.79,87.14,86.71,87.09,245524.0,81.1228,81.45,81.048,81.4032,245524.0
2022-06-02 12:30:00,87.1,87.21,87.03,87.08,221812.0,81.4126,81.5154,81.3471,81.3939,221812.0
2022-06-02 13:00:00,87.09,87.17,86.94,87.13,136946.0,81.4032,81.478,81.263,81.4406,136946.0
2022-06-02 13:30:00,87.13,87.24,87.06,87.17,220428.0,81.4406,81.5434,81.3752,81.478,220428.0
2022-06-02 14:00:00,87.16,87.31,87.1,87.16,243505.0,81.4686,81.6088,81.4126,81.4686,243505.0
2022-06-02 14:30:00,87.17,87.27,86.97,86.97,223259.0,81.478,81.5715,81.2911,81.2911,223259.0
2022-06-02 15:00:00,86.97,87.25,86.96,87.15,295090.0,81.2911,81.5528,81.2817,81.4593,295090.0
2022-06-02 15:30:00,87.14,87.52,87.13,87.5,1048234.0,81.45,81.8051,81.4406,81.7864,1048234.0
2022-06-03 09:30:00,86.74,87.16,86.57,87.14,738208.0,81.0761,81.4686,80.9172,81.45,738208.0
2022-06-03 10:00:00,87.16,87.36,86.79,86.85,645768.0,81.4686,81.6556,81.1228,81.1789,645768.0
2022-06-03 10:30:00,86.86,87.01,86.62,86.89,234600.0,81.1882,81.3284,80.9639,81.2163,234600.0
2022-06-03 11:00:00,86.87,86.88,86.43,86.51,217065.0,81.1976,81.2069,80.7863,80.8611,217065.0
2022-06-03 11:30:00,86.5,86.93,86.42,86.64,355332.0,80.8517,81.2537,80.777,80.9826,355332.0
2022-06-03 12:00:00,86.63,86.75,86.36,86.65,147703.0,80.9733,81.0854,80.7209,80.9919,147703.0
2022-06-03 12:30:00,86.67,86.91,86.61,86.9,144721.0,81.0106,81.235,80.9546,81.2256,144721.0
2022-06-03 13:00:00,86.88,87.08,86.67,86.83,187192.0,81.2069,81.3939,81.0106,81.1602,187192.0
2022-06-03 13:30:00,86.83,86.83,86.51,86.62,133293.0,81.1602,81.1602,80.8611,80.9639,133293.0
2022-06-03 14:00:00,86.61,86.95,86.49,86.93,225852.0,80.9546,81.2724,80.8424,81.2537,225852.0
2022-06-03 14:30:00,86.93,86.93,86.67,86.83,149519.0,81.2537,81.2537,81.0106,81.1602,149519.0
2022-06-03 15:00:00,86.82,86.89,86.58,86.81,255875.0,81.1508,81.2163,80.9265,81.1415,255875.0
2022-06-03 15:30:00,86.81,86.87,86.49,86.66,856537.0,81.1415,81.1976,80.8424,81.0013,856537.0
2022-06-06 09:30:00,87.31,87.57,87.02,87.56,1203843.0,81.6088,81.8519,81.3378,81.8425,1203843.0
2022-06-06 10:00:00,87.57,87.84,87.49,87.58,458914.0,81.8519,82.1042,81.7771,81.8612,458914.0
2022-06-06 10:30:00,87.59,87.69,87.46,87.65,262234.0,81.8706,81.964,81.7491,81.9266,262234.0
2022-06-06 11:00:00,87.66,87.74,87.21,87.28,435557.0,81.936,82.0108,81.5154,81.5808,435557.0
2022-06-06 11:30:00,87.28,87.49,87.27,87.47,251452.0,81.5808,81.7771,81.5715,81.7584,251452.0
2022-06-06 12:00:00,87.45,87.47,87.07,87.1,159419.0,81.7397,81.7584,81.3845,81.4126,159419.0
2022-06-06 12:30:00,87.1,87.41,87.07,87.41,228760.0,81.4126,81.7023,81.3845,81.7023,228760.0
2022-06-06 13:00:00,87.4,87.41,87.24,87.35,217419.0,81.693,81.7023,81.5434,81.6462,217419.0
2022-06-06 13:30:00,87.35,87.65,87.32,87.59,179541.0,81.6462,81.9266,81.6182,81.8706,179541.0
2022-06-06 14:00:00,87.6,87.6,87.21,87.26,142656.0,81.8799,81.8799,81.5154,81.5621,142656.0
2022-06-06 14:30:00,87.24,87.49,87.19,87.45,196369.0,81.5434,81.7771,81.4967,81.7397,196369.0
2022-06-06 15:00:00,87.44,87.52,87.17,87.33,193270.0,81.7304,81.8051,81.478,81.6275,193270.0
2022-06-06 15:30:00,87.33,87.61,87.27,87.48,719146.0,81.6275,81.8893,81.5715,81.7677,719146.0
2022-06-07 09:30:00,86.75,87.06,86.52,86.87,775141.0,81.0854,81.3752,80.8704,81.1976,775141.0
2022-06-07 10:00:00,86.89,87.47,86.79,87.39,431880.0,81.2163,81.7584,81.1228,81.6836,431880.0
2022-06-07 10:30:00,87.41,87.84,87.37,87.73,324195.0,81.7023,82.1042,81.6649,82.0014,324195.0
2022-06-07 11:00:00,87.74,87.81,87.43,87.49,231702.0,82.0108,82.0762,81.721,81.7771,231702.0
2022-06-07 11:30:00,87.51,87.51,87.19,87.3,224840.0,81.7958,81.7958,81.4967,81.5995,224840.0
2022-06-07 12:00:00,87.3,87.35,87.07,87.23,171937.0,81.5995,81.6462,81.3845,81.5341,171937.0
2022-06-07 12:30:00,87.23,87.53,87.22,87.53,170088.0,81.5341,81.8145,81.5247,81.8145,170088.0
2022-06-07 13:00:00,87.54,87.75,87.5,87.69,117438.0,81.8238,82.0201,81.7864,81.964,117438.0
2022-06-07 13:30:00,87.7,87.71,87.5,87.5,100912.0,81.9734,81.9827,81.7864,81.7864,100912.0
2022-06-07 14:00:00,87.5,87.78,87.47,87.73,160379.0,81.7864,82.0482,81.7584,82.0014,160379.0
2022-06-07 14:30:00,87.72,87.86,87.54,87.74,217517.0,81.9921,82.1229,81.8238,82.0108,217517.0
2022-06-07 15:00:00,87.75,88.01,87.72,87.98,930383.0,82.0201,82.2631,81.9921,82.2351,930383.0
2022-06-07 15:30:00,87.99,88.23,87.96,88.12,1618711.0,82.2444,82.4688,82.2164,82.366,1618711.0
2022-06-08 09:30:00,87.22,87.95,87.09,87.61,490490.0,81.5247,82.2071,81.4032,81.8893,490490.0
2022-06-08 10:00:00,87.61,87.68,87.16,87.3,255306.0,81.8893,81.9547,81.4686,81.5995,255306.0
2022-06-08 10:30:00,87.3,87.55,87.22,87.31,377012.0,81.5995,81.8332,81.5247,81.6088,377012.0
2022-06-08 11:00:00,87.32,87.48,87.25,87.29,132873.0,81.6182,81.7677,81.5528,81.5902,132873.0
2022-06-08 11:30:00,87.29,87.43,87.19,87.22,166682.0,81.5902,81.721,81.4967,81.5247,166682.0
2022-06-08 12:00:00,87.22,87.32,87.0,87.08,139040.0,81.5247,81.6182,81.3191,81.3939,139040.0
2022-06-08 12:30:00,87.08,87.08,86.49,86.76,271590.0,81.3939,81.3939,80.8424,81.0948,271590.0
2022-06-08 13:00:00,86.75,86.76,86.45,86.46,97251.0,81.0854,81.0948,80.805,80.8144,97251.0
2022-06-08 13:30:00,86.45,86.52,86.15,86.27,188280.0,80.805,80.8704,80.5246,80.6368,188280.0
2022-06-08 14:00:00,86.27,86.4,86.15,86.24,156760.0,80.6368,80.7583,80.5246,80.6087,156760.0
2022-06-08 14:30:00,86.23,86.4,86.14,86.23,144057.0,80.5994,80.7583,80.5152,80.5994,144057.0
2022-06-08 15:00:00,86.23,86.49,86.09,86.46,194601.0,80.5994,80.8424,80.4685,80.8144,194601.0
2022-06-08 15:30:00,86.48,86.57,86.22,86.29,662224.0,80.833,80.9172,80.59,80.6555,662224.0
2022-06-09 09:30:00,85.63,85.82,85.15,85.81,629052.0,80.0385,80.2161,79.5899,80.2068,629052.0
2022-06-09 10:00:00,85.82,85.92,85.34,85.64,302370.0,80.2161,80.3096,79.7675,80.0479,302370.0
2022-06-09 10:30:00,85.67,85.79,85.23,85.49,359980.0,80.0759,80.1881,79.6647,79.9077,359980.0
2022-06-09 11:00:00,85.47,85.55,85.21,85.38,227275.0,79.889,79.9638,79.646,79.8049,227275.0
2022-06-09 11:30:00,85.37,85.67,85.28,85.49,177398.0,79.7955,80.0759,79.7114,79.9077,177398.0
2022-06-09 12:00:00,85.49,85.54,85.2,85.46,182889.0,79.9077,79.9544,79.6366,79.8797,182889.0
2022-06-09 12:30:00,85.47,85.66,85.42,85.64,147687.0,79.889,80.0666,79.8423,80.0479,147687.0
2022-06-09 13:00:00,85.65,85.82,85.47,85.51,106151.0,80.0572,80.2161,79.889,79.9264,106151.0
2022-06-09 13:30:00,85.51,85.56,85.34,85.55,129069.0,79.9264,79.9731,79.7675,79.9638,129069.0
2022-06-09 14:00:00,85.55,85.55,85.28,85.37,105547.0,79.9638,79.9638,79.7114,79.7955,105547.0
2022-06-09 14:30:00,85.36,85.36,85.12,85.17,252126.0,79.7862,79.7862,79.5619,79.6086,252126.0
2022-06-09 15:00:00,85.16,85.17,84.84,84.84,473235.0,79.5992,79.6086,79.3001,79.3001,473235.0
2022-06-09 15:30:00,84.83,84.85,84.22,84.23,1041017.0,79.2908,79.3095,78.7206,78.73,1041017.0
2022-06-10 09:30:00,82.62,82.76,81.97,82.52,819946.0,77.2251,77.356,76.6175,77.1316,819946.0
2022-06-10 10:00:00,82.51,82.51,81.56,81.63,674545.0,77.1223,77.1223,76.2343,76.2997,674545.0
2022-06-10 10:30:00,81.62,82.27,81.61,81.82,324620.0,76.2904,76.898,76.281,76.4773,324620.0
2022-06-10 11:00:00,81.82,82.06,81.67,81.79,599597.0,76.4773,76.7017,76.3371,76.4493,599597.0
2022-06-10 11:30:00,81.79,82.01,81.6,81.97,256524.0,76.4493,76.6549,76.2717,76.6175,256524.0
2022-06-10 12:00:00,81.98,82.18,81.83,82.0,241819.0,76.6269,76.8138,76.4867,76.6456,241819.0
2022-06-10 12:30:00,82.0,82.07,81.75,81.85,230084.0,76.6456,76.711,76.4119,76.5054,230084.0
2022-06-10 13:00:00,81.85,82.08,81.65,82.08,233180.0,76.5054,76.7204,76.3184,76.7204,233180.0
2022-06-10 13:30:00,82.09,82.24,81.86,81.97,390635.0,76.7297,76.8699,76.5147,76.6175,390635.0
2022-06-10 14:00:00,81.97,82.25,81.81,82.02,276588.0,76.6175,76.8793,76.468,76.6643,276588.0
2022-06-10 14:30:00,82.02,82.31,81.88,82.25,275488.0,76.6643,76.9353,76.5334,76.8793,275488.0
2022-06-10 15:00:00,82.25,82.53,81.92,82.39,505884.0,76.8793,77.141,76.5708,77.0101,505884.0
2022-06-10 15:30:00,82.38,82.4,81.65,81.65,2020132.0,77.0008,77.0195,76.3184,76.3184,2020132.0
2022-06-13 09:30:00,79.58,79.76,79.09,79.12,1070271.0,74.3836,74.5518,73.9256,73.9536,1070271.0
2022-06-13 10:00:00,79.1,79.35,78.45,78.5,508666.0,73.9349,74.1686,73.3274,73.3741,508666.0
2022-06-13 10:30:00,78.51,78.59,78.05,78.19,491910.0,73.3835,73.4582,72.9535,73.0844,491910.0
2022-06-13 11:00:00,78.18,78.72,78.02,78.56,578935.0,73.075,73.5798,72.9255,73.4302,578935.0
2022-06-13 11:30:00,78.56,78.95,78.34,78.84,468799.0,73.4302,73.7947,73.2246,73.6919,468799.0
2022-06-13 12:00:00,78.84,79.35,78.77,79.21,508583.0,73.6919,74.1686,73.6265,74.0378,508583.0
2022-06-13 12:30:00,79.2,79.63,78.91,78.93,501894.0,74.0284,74.4303,73.7574,73.776,501894.0
2022-06-13 13:00:00,78.94,78.97,78.75,78.94,313453.0,73.7854,73.8134,73.6078,73.7854,313453.0
2022-06-13 13:30:00,78.93,79.54,78.78,79.36,351535.0,73.776,74.3462,73.6358,74.178,351535.0
2022-06-13 14:00:00,79.35,79.35,78.81,78.96,432394.0,74.1686,74.1686,73.6639,73.8041,432394.0
2022-06-13 14:30:00,78.95,79.32,78.76,78.84,312435.0,73.7947,74.1406,73.6171,73.6919,312435.0
2022-06-13 15:00:00,78.82,79.05,78.44,78.44,1239540.0,73.6732,73.8882,73.318,73.318,1239540.0
2022-06-13 15:30:00,78.45,78.6,78.11,78.5,1731051.0,73.3274,73.4676,73.0096,73.3741,1731051.0
2022-06-14 09:30:00,78.46,78.87,78.11,78.82,747898.0,73.3367,73.72,73.0096,73.6732,747898.0
2022-06-14 10:00:00,78.81,78.93,78.11,78.12,465169.0,73.6639,73.776,73.0096,73.0189,465169.0
2022-06-14 10:30:00,78.13,78.46,77.92,78.32,412432.0,73.0283,73.3367,72.832,73.2059,412432.0
2022-06-14 11:00:00,78.31,78.53,77.82,78.04,568175.0,73.1965,73.4022,72.7385,72.9442,568175.0
2022-06-14 11:30:00,78.03,78.31,77.89,78.17,482967.0,72.9348,73.1965,72.804,73.0657,482967.0
2022-06-14 12:00:00,78.17,78.17,77.75,77.83,231736.0,73.0657,73.0657,72.6731,72.7479,231736.0
2022-06-14 12:30:00,77.85,77.97,77.69,77.94,307023.0,72.7666,72.8787,72.617,72.8507,307023.0
2022-06-14 13:00:00,77.94,78.39,77.81,78.07,275851.0,72.8507,73.2713,72.7292,72.9722,275851.0
2022-06-14 13:30:00,78.06,78.1,77.63,77.75,367547.0,72.9629,73.0002,72.5609,72.6731,367547.0
2022-06-14 14:00:00,77.74,78.04,77.71,77.79,225606.0,72.6637,72.9442,72.6357,72.7105,225606.0
2022-06-14 14:30:00,77.78,77.84,77.46,77.55,329765.0,72.7011,72.7572,72.402,72.4862,329765.0
2022-06-14 15:00:00,77.55,77.64,77.27,77.56,685683.0,72.4862,72.5703,72.2244,72.4955,685683.0
2022-06-14 15:30:00,77.56,78.09,77.55,77.86,1510149.0,72.4955,72.9909,72.4862,72.7759,1510149.0
2022-06-15 09:30:00,78.87,78.97,78.57,78.74,1054054.0,73.72,73.8134,73.4396,73.5985,1054054.0
2022-06-15 10:00:00,78.74,78.79,78.5,78.55,259951.0,73.5985,73.6452,73.3741,73.4209,259951.0
2022-06-15 10:30:00,78.57,78.58,77.7,77.88,392904.0,73.4396,73.4489,72.6264,72.7946,392904.0
2022-06-15 11:00:00,77.87,77.93,77.44,77.59,388529.0,72.7853,72.8413,72.3833,72.5235,388529.0
2022-06-15 11:30:00,77.59,77.82,77.52,77.8,237592.0,72.5235,72.7385,72.4581,72.7198,237592.0
2022-06-15 12:00:00,77.79,77.89,77.63,77.86,181810.0,72.7105,72.804,72.5609,72.7759,181810.0
2022-06-15 12:30:00,77.86,77.92,77.39,77.43,222562.0,72.7759,72.832,72.3366,72.374,222562.0
2022-06-15 13:00:00,77.43,77.73,77.41,77.69,377019.0,72.374,72.6544,72.3553,72.617,377019.0
2022-06-15 13:30:00,77.69,77.86,77.36,77.77,434031.0,72.617,72.7759,72.3086,72.6918,434031.0
2022-06-15 14:00:00,77.77,78.09,76.87,77.01,1030362.0,72.6918,72.9909,71.8506,71.9814,1030362.0
2022-06-15 14:30:00,77.02,78.56,76.44,77.6,1740764.0,71.9908,73.4302,71.4486,72.5329,1740764.0
2022-06-15 15:00:00,77.61,78.45,77.59,78.44,1128699.0,72.5422,73.3274,72.5235,73.318,1128699.0
2022-06-15 15:30:00,78.44,78.75,77.73,77.88,1364720.0,73.318,73.6078,72.6544,72.7946,1364720.0
2022-06-16 09:30:00,75.73,75.98,75.18,75.26,950130.0,70.785,71.0187,70.2709,70.3457,950130.0
2022-06-16 10:00:00,75.25,75.4,74.96,75.37,928246.0,70.3363,70.4765,70.0653,70.4485,928246.0
2022-06-16 10:30:00,75.35,75.4,74.62,74.69,557820.0,70.4298,70.4765,69.7475,69.8129,557820.0
2022-06-16 11:00:00,74.67,75.43,74.66,75.28,331754.0,69.7942,70.5046,69.7849,70.3644,331754.0
2022-06-16 11:30:00,75.29,75.45,75.12,75.4,387165.0,70.3737,70.5233,70.2148,70.4765,387165.0
2022-06-16 12:00:00,75.4,75.45,75.02,75.31,310848.0,70.4765,70.5233,70.1214,70.3924,310848.0
2022-06-16 12:30:00,75.3,75.44,75.08,75.29,346861.0,70.3831,70.5139,70.1774,70.3737,346861.0
2022-06-16 13:00:00,75.29,75.54,75.09,75.46,318489.0,70.3737,70.6074,70.1868,70.5326,318489.0
2022-06-16 13:30:00,75.44,75.49,74.91,74.92,460421.0,70.5139,70.5607,70.0185,70.0279,460421.0
2022-06-16 14:00:00,74.92,75.0,74.68,74.69,367986.0,70.0279,70.1027,69.8036,69.8129,367986.0
2022-06-16 14:30:00,74.68,74.9,74.41,74.56,349293.0,69.8036,70.0092,69.5512,69.6914,349293.0
2022-06-16 15:00:00,74.55,75.1,74.53,74.99,716995.0,69.682,70.1961,69.6634,70.0933,716995.0
2022-06-16 15:30:00,74.98,75.09,74.6,75.07,1663798.0,70.084,70.1868,69.7288,70.1681,1663798.0
2022-06-17 09:30:00,74.94,75.25,74.6,75.05,721561.0,70.0466,70.3363,69.7288,70.1494,721561.0
2022-06-17 10:00:00,75.06,75.1,74.15,74.24,464565.0,70.1587,70.1961,69.3082,69.3923,464565.0
2022-06-17 10:30:00,74.25,74.27,73.61,73.94,664226.0,69.4016,69.4203,68.8034,69.1119,664226.0
2022-06-17 11:00:00,73.94,74.45,73.74,74.33,1638948.0,69.1119,69.5886,68.9249,69.4764,1638948.0
2022-06-17 11:30:00,74.34,74.68,74.32,74.42,872276.0,69.4858,69.8036,69.4671,69.5605,872276.0
2022-06-17 12:00:00,74.41,74.68,74.22,74.6,514147.0,69.5512,69.8036,69.3736,69.7288,514147.0
2022-06-17 12:30:00,74.62,74.64,74.32,74.46,417143.0,69.7475,69.7662,69.4671,69.5979,417143.0
2022-06-17 13:00:00,74.47,75.16,74.4,74.73,597818.0,69.6073,70.2522,69.5418,69.8503,597818.0
2022-06-17 13:30:00,74.75,74.95,74.57,74.86,319758.0,69.869,70.0559,69.7007,69.9718,319758.0
2022-06-17 14:00:00,74.87,75.3,74.84,75.12,303269.0,69.9812,70.3831,69.9531,70.2148,303269.0
2022-06-17 14:30:00,75.12,75.46,74.97,75.12,423808.0,70.2148,70.5326,70.0746,70.2148,423808.0
2022-06-17 15:00:00,75.12,75.37,74.74,75.3,814559.0,70.2148,70.4485,69.8596,70.3831,814559.0
2022-06-17 15:30:00,75.31,75.34,74.9,74.91,2035783.0,70.3924,70.4205,70.0092,70.0185,2035783.0
2022-06-21 09:30:00,75.57,75.66,74.95,75.61,699764.0,71.1167,71.2014,70.5332,71.1543,699764.0
2022-06-21 10:00:00,75.59,75.88,75.48,75.59,452111.0,71.1355,71.4084,71.032,71.1355,452111.0
2022-06-21 10:30:00,75.61,75.85,75.55,75.79,327287.0,71.1543,71.3802,71.0979,71.3237,327287.0
2022-06-21 11:00:00,75.79,75.8,75.42,75.49,363678.0,71.3237,71.3331,70.9755,71.0414,363678.0
2022-06-21 11:30:00,75.5,75.6,75.3,75.37,351485.0,71.0508,71.1449,70.8626,70.9285,351485.0
2022-06-21 12:00:00,75.36,75.54,75.34,75.53,205043.0,70.9191,71.0885,70.9003,71.0791,205043.0
2022-06-21 12:30:00,75.53,75.68,75.45,75.67,136463.0,71.0791,71.2202,71.0038,71.2108,136463.0
2022-06-21 13:00:00,75.66,75.7,75.49,75.51,120980.0,71.2014,71.239,71.0414,71.0602,120980.0
2022-06-21 13:30:00,75.51,75.63,75.4,75.41,154539.0,71.0602,71.1732,70.9567,70.9661,154539.0
2022-06-21 14:00:00,75.42,75.6,75.36,75.45,326394.0,70.9755,71.1449,70.9191,71.0038,326394.0
2022-06-21 14:30:00,75.46,75.72,75.36,75.68,356250.0,71.0132,71.2579,70.9191,71.2202,356250.0
2022-06-21 15:00:00,75.69,75.85,75.64,75.75,318884.0,71.2296,71.3802,71.1826,71.2861,318884.0
2022-06-21 15:30:00,75.75,75.76,75.5,75.51,783976.0,71.2861,71.2955,71.0508,71.0602,783976.0
2022-06-22 09:30:00,73.9,74.58,73.69,74.26,754759.0,69.5451,70.185,69.3475,69.8839,754759.0
2022-06-22 10:00:00,74.26,74.99,74.06,74.92,571919.0,69.8839,70.5709,69.6957,70.505,571919.0
2022-06-22 10:30:00,74.94,75.02,74.53,74.57,621742.0,70.5238,70.5991,70.138,70.1756,621742.0
2022-06-22 11:00:00,74.57,74.71,74.32,74.66,446316.0,70.1756,70.3074,69.9404,70.2603,446316.0
2022-06-22 11:30:00,74.67,74.88,74.33,74.35,314377.0,70.2697,70.4674,69.9498,69.9686,314377.0
2022-06-22 12:00:00,74.37,74.57,74.18,74.39,275840.0,69.9874,70.1756,69.8086,70.0062,275840.0
2022-06-22 12:30:00,74.38,74.67,74.35,74.66,279988.0,69.9968,70.2697,69.9686,70.2603,279988.0
2022-06-22 13:00:00,74.67,74.92,74.52,74.88,264148.0,70.2697,70.505,70.1286,70.4674,264148.0
2022-06-22 13:30:00,74.89,75.09,74.73,75.01,300225.0,70.4768,70.665,70.3262,70.5897,300225.0
2022-06-22 14:00:00,75.02,75.29,74.96,75.0,409016.0,70.5991,70.8532,70.5426,70.5803,409016.0
2022-06-22 14:30:00,75.0,75.08,74.84,74.96,375880.0,70.5803,70.6556,70.4297,70.5426,375880.0
2022-06-22 15:00:00,74.97,75.03,74.79,74.83,463214.0,70.5521,70.6085,70.3827,70.4203,463214.0
2022-06-22 15:30:00,74.82,74.89,74.52,74.54,1643228.0,70.4109,70.4768,70.1286,70.1474,1643228.0
2022-06-23 09:30:00,74.26,74.68,74.03,74.31,981257.0,69.8839,70.2791,69.6674,69.9309,981257.0
2022-06-23 10:00:00,74.31,74.38,73.84,73.93,427737.0,69.9309,69.9968,69.4886,69.5733,427737.0
2022-06-23 10:30:00,73.95,74.2,73.8,74.12,688928.0,69.5922,69.8274,69.451,69.7521,688928.0
2022-06-23 11:00:00,74.13,74.2,73.8,73.82,330957.0,69.7616,69.8274,69.451,69.4698,330957.0
2022-06-23 11:30:00,73.83,73.9,73.37,73.39,717144.0,69.4792,69.5451,69.0463,69.0652,717144.0
2022-06-23 12:00:00,73.38,73.39,73.14,73.16,416780.0,69.0558,69.0652,68.8299,68.8487,416780.0
2022-06-23 12:30:00,73.16,73.16,72.77,72.9,365938.0,68.8487,68.8487,68.4817,68.604,365938.0
2022-06-23 13:00:00,72.89,73.21,72.8,73.02,831065.0,68.5946,68.8958,68.5099,68.717,831065.0
2022-06-23 13:30:00,73.02,73.14,72.91,73.07,331149.0,68.717,68.8299,68.6134,68.764,331149.0
2022-06-23 14:00:00,73.07,73.13,72.98,73.12,294270.0,68.764,68.8205,68.6793,68.8111,294270.0
2022-06-23 14:30:00,73.12,73.31,73.11,73.21,440954.0,68.8111,68.9899,68.8017,68.8958,440954.0
2022-06-23 15:00:00,73.21,73.41,73.14,73.36,559541.0,68.8958,69.084,68.8299,69.0369,559541.0
2022-06-23 15:30:00,73.36,73.68,73.36,73.53,1591014.0,69.0369,69.3381,69.0369,69.1969,1591014.0
2022-06-24 09:30:00,74.04,74.7,73.96,74.64,851111.0,69.6769,70.298,69.6016,70.2415,851111.0
2022-06-24 10:00:00,74.65,75.52,74.65,75.47,829541.0,70.2509,71.0696,70.2509,71.0226,829541.0
2022-06-24 10:30:00,75.47,75.8,75.44,75.69,409184.0,71.0226,71.3331,70.9944,71.2296,409184.0
2022-06-24 11:00:00,75.69,75.84,75.54,75.79,385463.0,71.2296,71.3708,71.0885,71.3237,385463.0
2022-06-24 11:30:00,75.8,75.91,75.72,75.78,400209.0,71.3331,71.4367,71.2579,71.3143,400209.0
2022-06-24 12:00:00,75.78,75.94,75.63,75.64,394150.0,71.3143,71.4649,71.1732,71.1826,394150.0
2022-06-24 12:30:00,75.65,75.79,75.59,75.73,221358.0,71.192,71.3237,71.1355,71.2673,221358.0
2022-06-24 13:00:00,75.73,75.99,75.72,75.95,236804.0,71.2673,71.5119,71.2579,71.4743,236804.0
2022-06-24 13:30:00,75.95,76.1,75.91,75.95,314708.0,71.4743,71.6155,71.4367,71.4743,314708.0
2022-06-24 14:00:00,75.96,76.08,75.93,76.02,317376.0,71.4837,71.5966,71.4555,71.5402,317376.0
2022-06-24 14:30:00,76.02,76.15,75.98,76.12,332994.0,71.5402,71.6625,71.5025,71.6343,332994.0
2022-06-24 15:00:00,76.12,76.25,76.08,76.16,776675.0,71.6343,71.7566,71.5966,71.6719,776675.0
2022-06-24 15:30:00,76.17,76.48,76.13,76.47,3567890.0,71.6813,71.9731,71.6437,71.9637,3567890.0
2022-06-27 09:30:00,76.4,76.66,75.74,75.9,1107904.0,71.8978,72.1425,71.2767,71.4273,1107904.0
2022-06-27 10:00:00,75.91,76.2,75.63,75.7,604264.0,71.4367,71.7096,71.1732,71.239,604264.0
2022-06-27 10:30:00,75.7,76.19,75.65,76.07,643063.0,71.239,71.7002,71.192,71.5872,643063.0
2022-06-27 11:00:00,76.07,76.33,75.98,76.27,530676.0,71.5872,71.8319,71.5025,71.7754,530676.0
2022-06-27 11:30:00,76.23,76.24,76.07,76.17,263573.0,71.7378,71.7472,71.5872,71.6813,263573.0
2022-06-27 12:00:00,76.18,76.19,75.86,75.88,209899.0,71.6908,71.7002,71.3896,71.4084,209899.0
2022-06-27 12:30:00,75.87,75.92,75.7,75.9,176995.0,71.399,71.4461,71.239,71.4273,176995.0
2022-06-27 13:00:00,75.91,75.92,75.68,75.77,235453.0,71.4367,71.4461,71.2202,71.3049,235453.0
2022-06-27 13:30:00,75.76,75.79,75.6,75.75,143695.0,71.2955,71.3237,71.1449,71.2861,143695.0
2022-06-27 14:00:00,75.75,75.87,75.65,75.76,172981.0,71.2861,71.399,71.192,71.2955,172981.0
2022-06-27 14:30:00,75.76,75.94,75.73,75.8,313612.0,71.2955,71.4649,71.2673,71.3331,313612.0
2022-06-27 15:00:00,75.81,76.02,75.63,75.96,318187.0,71.3426,71.5402,71.1732,71.4837,318187.0
2022-06-27 15:30:00,75.96,76.01,75.65,75.86,947962.0,71.4837,71.5308,71.192,71.3896,947962.0
2022-06-28 09:30:00,76.28,76.98,76.28,76.93,575724.0,71.7849,72.4436,71.7849,72.3966,575724.0
2022-06-28 10:00:00,76.92,76.99,76.45,76.47,423330.0,72.3871,72.453,71.9448,71.9637,423330.0
2022-06-28 10:30:00,76.46,76.48,76.18,76.42,372177.0,71.9543,71.9731,71.6908,71.9166,372177.0
2022-06-28 11:00:00,76.41,76.55,75.86,75.88,222177.0,71.9072,72.0389,71.3896,71.4084,222177.0
2022-06-28 11:30:00,75.87,75.96,75.53,75.56,203591.0,71.399,71.4837,71.0791,71.1073,203591.0
2022-06-28 12:00:00,75.55,75.86,75.41,75.86,158355.0,71.0979,71.3896,70.9661,71.3896,158355.0
2022-06-28 12:30:00,75.86,75.87,75.62,75.73,87871.0,71.3896,71.399,71.1638,71.2673,87871.0
2022-06-28 13:00:00,75.73,75.76,75.32,75.47,179978.0,71.2673,71.2955,70.8814,71.0226,179978.0
2022-06-28 13:30:00,75.45,75.55,75.31,75.45,88635.0,71.0038,71.0979,70.872,71.0038,88635.0
2022-06-28 14:00:00,75.45,75.6,75.06,75.16,131918.0,71.0038,71.1449,70.6368,70.7309,131918.0
2022-06-28 14:30:00,75.14,75.15,74.9,75.02,143032.0,70.712,70.7214,70.4862,70.5991,143032.0
2022-06-28 15:00:00,75.0,75.2,74.92,75.1,277507.0,70.5803,70.7685,70.505,70.6744,277507.0
2022-06-28 15:30:00,75.09,75.12,74.9,75.03,869019.0,70.665,70.6932,70.4862,70.6085,869019.0
2022-06-29 09:30:00,75.16,75.29,74.2,74.45,525547.0,70.7309,70.8532,69.8274,70.0627,525547.0
2022-06-29 10:00:00,74.45,74.67,74.31,74.44,418183.0,70.0627,70.2697,69.9309,70.0533,418183.0
2022-06-29 10:30:00,74.44,74.61,74.06,74.09,190941.0,70.0533,70.2133,69.6957,69.7239,190941.0
2022-06-29 11:00:00,74.06,74.13,73.71,73.86,199773.0,69.6957,69.7616,69.3663,69.5075,199773.0
2022-06-29 11:30:00,73.87,74.2,73.79,74.15,220541.0,69.5169,69.8274,69.4416,69.7804,220541.0
2022-06-29 12:00:00,74.13,74.21,73.82,73.83,108935.0,69.7616,69.8368,69.4698,69.4792,108935.0
2022-06-29 12:30:00,73.82,74.12,73.81,74.08,266688.0,69.4698,69.7521,69.4604,69.7145,266688.0
2022-06-29 13:00:00,74.07,74.25,73.91,74.08,176670.0,69.7051,69.8745,69.5545,69.7145,176670.0
2022-06-29 13:30:00,74.09,74.42,73.97,74.4,178038.0,69.7239,70.0345,69.611,70.0156,178038.0
2022-06-29 14:00:00,74.38,74.59,74.38,74.59,189284.0,69.9968,70.1944,69.9968,70.1944,189284.0
2022-06-29 14:30:00,74.59,74.6,74.31,74.43,272498.0,70.1944,70.2039,69.9309,70.0439,272498.0
2022-06-29 15:00:00,74.42,74.7,74.33,74.68,396368.0,70.0345,70.298,69.9498,70.2791,396368.0
2022-06-29 15:30:00,74.68,74.68,74.37,74.49,1269710.0,70.2791,70.2791,69.9874,70.1003,1269710.0
2022-06-30 09:30:00,73.32,73.56,72.78,72.84,745089.0,68.9993,69.2251,68.4911,68.5476,745089.0
2022-06-30 10:00:00,72.82,73.18,72.58,73.03,399800.0,68.5288,68.8675,68.3029,68.7264,399800.0
2022-06-30 10:30:00,73.01,73.25,72.82,73.16,372421.0,68.7076,68.9334,68.5288,68.8487,372421.0
2022-06-30 11:00:00,73.15,73.71,72.99,73.59,294410.0,68.8393,69.3663,68.6887,69.2534,294410.0
2022-06-30 11:30:00,73.59,73.81,73.44,73.77,301027.0,69.2534,69.4604,69.1122,69.4228,301027.0
2022-06-30 12:00:00,73.77,74.13,73.6,74.13,313493.0,69.4228,69.7616,69.2628,69.7616,313493.0
2022-06-30 12:30:00,74.13,74.28,73.92,73.97,164744.0,69.7616,69.9027,69.5639,69.611,164744.0
2022-06-30 13:00:00,73.99,74.08,73.6,73.88,140593.0,69.6298,69.7145,69.2628,69.5263,140593.0
2022-06-30 13:30:00,73.89,74.19,73.83,74.02,192232.0,69.5357,69.818,69.4792,69.658,192232.0
2022-06-30 14:00:00,74.04,74.09,73.63,73.83,370429.0,69.6769,69.7239,69.291,69.4792,370429.0
2022-06-30 14:30:00,73.83,73.89,73.45,73.48,179312.0,69.4792,69.5357,69.1216,69.1499,179312.0
2022-06-30 15:00:00,73.48,73.56,73.19,73.55,517978.0,69.1499,69.2251,68.8769,69.2157,517978.0
2022-06-30 15:30:00,73.54,73.72,73.28,73.62,1383796.0,69.2063,69.3757,68.9616,69.2816,1383796.0
2022-07-01 09:30:00,72.99,74.1,72.99,73.57,739729.0,68.6887,69.7333,68.6887,69.2346,739729.0
2022-07-01 10:00:00,73.57,73.8,72.54,72.56,785004.0,69.2346,69.451,68.2653,68.2841,785004.0
2022-07-01 10:30:00,72.57,72.91,72.19,72.77,869777.0,68.2935,68.6134,67.9359,68.4817,869777.0
2022-07-01 11:00:00,72.76,73.32,72.7,73.09,658480.0,68.4723,68.9993,68.4158,68.7828,658480.0
2022-07-01 11:30:00,73.1,73.29,72.92,72.98,472250.0,68.7923,68.9711,68.6229,68.6793,472250.0
2022-07-01 12:00:00,73.0,73.48,72.94,73.43,227146.0,68.6981,69.1499,68.6417,69.1028,227146.0
2022-07-01 12:30:00,73.44,73.47,73.21,73.24,171946.0,69.1122,69.1404,68.8958,68.924,171946.0
2022-07-01 13:00:00,73.24,73.43,73.16,73.41,154298.0,68.924,69.1028,68.8487,69.084,154298.0
2022-07-01 13:30:00,73.42,73.67,73.37,73.63,246394.0,69.0934,69.3287,69.0463,69.291,246394.0
2022-07-01 14:00:00,73.61,73.92,73.52,73.77,299003.0,69.2722,69.5639,69.1875,69.4228,299003.0
2022-07-01 14:30:00,73.78,73.95,73.78,73.91,170032.0,69.4322,69.5922,69.4322,69.5545,170032.0
2022-07-01 15:00:00,73.92,74.01,73.71,73.94,292753.0,69.5639,69.6486,69.3663,69.5828,292753.0
2022-07-01 15:30:00,73.94,74.23,73.92,74.12,1420050.0,69.5828,69.8557,69.5639,69.7521,1420050.0
2022-07-05 09:30:00,72.2,72.33,71.36,71.48,1106908.0,67.9453,68.0676,67.1548,67.2677,1106908.0
2022-07-05 10:00:00,71.47,71.6,71.11,71.48,567304.0,67.2583,67.3806,66.9195,67.2677,567304.0
2022-07-05 10:30:00,71.48,71.84,71.2,71.32,487689.0,67.2677,67.6065,67.0042,67.1171,487689.0
2022-07-05 11:00:00,71.33,71.51,71.13,71.47,362019.0,67.1266,67.296,66.9383,67.2583,362019.0
2022-07-05 11:30:00,71.46,71.72,71.33,71.62,460630.0,67.2489,67.4936,67.1266,67.3995,460630.0
2022-07-05 12:00:00,71.63,71.85,71.54,71.74,490032.0,67.4089,67.6159,67.3242,67.5124,490032.0
2022-07-05 12:30:00,71.75,71.78,71.39,71.47,438471.0,67.5218,67.55,67.183,67.2583,438471.0
2022-07-05 13:00:00,71.48,71.8,71.43,71.64,489359.0,67.2677,67.5689,67.2207,67.4183,489359.0
2022-07-05 13:30:00,71.65,71.82,71.58,71.78,258572.0,67.4277,67.5877,67.3618,67.55,258572.0
2022-07-05 14:00:00,71.78,72.1,71.74,72.07,494015.0,67.55,67.8512,67.5124,67.823,494015.0
2022-07-05 14:30:00,72.08,72.33,71.97,72.2,653480.0,67.8324,68.0676,67.7288,67.9453,653480.0
2022-07-05 15:00:00,72.21,72.44,72.06,72.37,532245.0,67.9547,68.1711,67.8135,68.1053,532245.0
2022-07-05 15:30:00,72.35,72.64,72.27,72.64,1531749.0,68.0865,68.3594,68.0112,68.3594,1531749.0
2022-07-06 09:30:00,72.55,73.03,72.18,72.19,751510.0,68.2747,68.7264,67.9265,67.9359,751510.0
2022-07-06 10:00:00,72.18,72.45,71.98,72.16,405070.0,67.9265,68.1806,67.7383,67.9076,405070.0
2022-07-06 10:30:00,72.17,72.19,71.76,71.98,262719.0,67.9171,67.9359,67.5312,67.7383,262719.0
2022-07-06 11:00:00,71.99,72.11,71.77,72.0,505927.0,67.7477,67.8606,67.5406,67.7571,505927.0
2022-07-06 11:30:00,71.99,72.13,71.83,72.11,496064.0,67.7477,67.8794,67.5971,67.8606,496064.0
2022-07-06 12:00:00,72.11,72.12,71.89,71.99,526706.0,67.8606,67.87,67.6536,67.7477,526706.0
2022-07-06 12:30:00,71.99,72.08,71.94,72.05,316262.0,67.7477,67.8324,67.7006,67.8041,316262.0
2022-07-06 13:00:00,72.06,72.34,72.06,72.27,209180.0,67.8135,68.077,67.8135,68.0112,209180.0
2022-07-06 13:30:00,72.27,72.39,72.21,72.37,176640.0,68.0112,68.1241,67.9547,68.1053,176640.0
2022-07-06 14:00:00,72.36,72.64,72.21,72.62,694778.0,68.0959,68.3594,67.9547,68.3405,694778.0
2022-07-06 14:30:00,72.63,73.08,72.52,72.99,595283.0,68.35,68.7734,68.2464,68.6887,595283.0
2022-07-06 15:00:00,73.0,73.23,72.82,73.19,494770.0,68.6981,68.9146,68.5288,68.8769,494770.0
2022-07-06 15:30:00,73.18,73.3,72.85,73.08,1413346.0,68.8675,68.9805,68.557,68.7734,1413346.0
2022-07-07 09:30:00,73.99,74.5,73.98,74.11,817604.0,69.6298,70.1098,69.6204,69.7427,817604.0
2022-07-07 10:00:00,74.1,74.1,73.53,73.75,327934.0,69.7333,69.7333,69.1969,69.4039,327934.0
2022-07-07 10:30:00,73.77,73.96,73.65,73.84,364315.0,69.4228,69.6016,69.3098,69.4886,364315.0
2022-07-07 11:00:00,73.84,74.01,73.75,73.86,344564.0,69.4886,69.6486,69.4039,69.5075,344564.0
2022-07-07 11:30:00,73.86,73.88,73.72,73.78,124348.0,69.5075,69.5263,69.3757,69.4322,124348.0
2022-07-07 12:00:00,73.78,73.88,73.75,73.84,125069.0,69.4322,69.5263,69.4039,69.4886,125069.0
2022-07-07 12:30:00,73.85,74.02,73.83,73.95,222597.0,69.4981,69.658,69.4792,69.5922,222597.0
2022-07-07 13:00:00,73.95,74.03,73.89,73.91,121447.0,69.5922,69.6674,69.5357,69.5545,121447.0
2022-07-07 13:30:00,73.91,74.02,73.88,73.93,97334.0,69.5545,69.658,69.5263,69.5733,97334.0
2022-07-07 14:00:00,73.93,74.12,73.93,74.08,103142.0,69.5733,69.7521,69.5733,69.7145,103142.0
2022-07-07 14:30:00,74.07,74.11,73.93,74.09,181971.0,69.7051,69.7427,69.5733,69.7239,181971.0
2022-07-07 15:00:00,74.1,74.15,73.94,73.95,194098.0,69.7333,69.7804,69.5828,69.5922,194098.0
2022-07-07 15:30:00,73.94,74.02,73.67,73.74,808406.0,69.5828,69.658,69.3287,69.3945,808406.0
2022-07-08 09:30:00,73.85,73.97,72.74,72.87,501573.0,69.4981,69.611,68.4535,68.5758,501573.0
2022-07-08 10:00:00,72.83,73.45,72.63,73.37,291313.0,68.5382,69.1216,68.35,69.0463,291313.0
2022-07-08 10:30:00,73.37,73.66,73.32,73.53,295436.0,69.0463,69.3193,68.9993,69.1969,295436.0
2022-07-08 11:00:00,73.54,73.69,73.42,73.6,436106.0,69.2063,69.3475,69.0934,69.2628,436106.0
2022-07-08 11:30:00,73.61,73.63,73.3,73.46,171246.0,69.2722,69.291,68.9805,69.131,171246.0
2022-07-08 12:00:00,73.47,73.49,73.16,73.16,125818.0,69.1404,69.1593,68.8487,68.8487,125818.0
2022-07-08 12:30:00,73.16,73.2,72.93,73.0,114222.0,68.8487,68.8864,68.6323,68.6981,114222.0
2022-07-08 13:00:00,72.99,73.28,72.98,73.28,112252.0,68.6887,68.9616,68.6793,68.9616,112252.0
2022-07-08 13:30:00,73.28,73.3,73.15,73.18,393823.0,68.9616,68.9805,68.8393,68.8675,393823.0
2022-07-08 14:00:00,73.19,73.41,73.15,73.39,84812.0,68.8769,69.084,68.8393,69.0652,84812.0
2022-07-08 14:30:00,73.38,73.48,73.33,73.47,126003.0,69.0558,69.1499,69.0087,69.1404,126003.0
2022-07-08 15:00:00,73.48,73.55,73.35,73.4,130343.0,69.1499,69.2157,69.0275,69.0746,130343.0
2022-07-08 15:30:00,73.39,73.41,72.98,73.01,613318.0,69.0652,69.084,68.6793,68.7076,613318.0
2022-07-11 09:30:00,72.28,72.86,72.15,72.77,453921.0,68.0206,68.5664,67.8982,68.4817,453921.0
2022-07-11 10:00:00,72.77,73.0,72.59,72.62,264117.0,68.4817,68.6981,68.3123,68.3405,264117.0
2022-07-11 10:30:00,72.64,72.87,72.55,72.58,396508.0,68.3594,68.5758,68.2747,68.3029,396508.0
2022-07-11 11:00:00,72.58,72.79,72.54,72.73,387613.0,68.3029,68.5005,68.2653,68.4441,387613.0
2022-07-11 11:30:00,72.74,72.84,72.58,72.73,191936.0,68.4535,68.5476,68.3029,68.4441,191936.0
2022-07-11 12:00:00,72.73,72.76,72.57,72.67,88929.0,68.4441,68.4723,68.2935,68.3876,88929.0
2022-07-11 12:30:00,72.67,72.81,72.59,72.79,75858.0,68.3876,68.5193,68.3123,68.5005,75858.0
2022-07-11 13:00:00,72.77,73.0,72.75,72.98,147304.0,68.4817,68.6981,68.4629,68.6793,147304.0
2022-07-11 13:30:00,72.97,73.15,72.96,73.09,86759.0,68.6699,68.8393,68.6605,68.7828,86759.0
2022-07-11 14:00:00,73.08,73.08,72.8,72.86,243566.0,68.7734,68.7734,68.5099,68.5664,243566.0
2022-07-11 14:30:00,72.85,72.92,72.73,72.73,125481.0,68.557,68.6229,68.4441,68.4441,125481.0
2022-07-11 15:00:00,72.73,72.82,72.66,72.79,244083.0,68.4441,68.5288,68.3782,68.5005,244083.0
2022-07-11 15:30:00,72.79,72.86,72.69,72.81,729970.0,68.5005,68.5664,68.4064,68.5193,729970.0
2022-07-12 09:30:00,72.51,73.23,72.42,72.96,616797.0,68.237,68.9146,68.1523,68.6605,616797.0
2022-07-12 10:00:00,72.97,73.26,72.65,72.99,547972.0,68.6699,68.9428,68.3688,68.6887,547972.0
2022-07-12 10:30:00,73.0,73.33,72.99,73.3,511514.0,68.6981,69.0087,68.6887,68.9805,511514.0
2022-07-12 11:00:00,73.3,73.62,73.21,73.57,2007860.0,68.9805,69.2816,68.8958,69.2346,2007860.0
2022-07-12 11:30:00,73.58,73.64,73.51,73.59,207320.0,69.244,69.3004,69.1781,69.2534,207320.0
2022-07-12 12:00:00,73.59,73.62,73.42,73.58,146820.0,69.2534,69.2816,69.0934,69.244,146820.0
2022-07-12 12:30:00,73.58,73.61,73.4,73.48,147495.0,69.244,69.2722,69.0746,69.1499,147495.0
2022-07-12 13:00:00,73.48,73.54,73.26,73.39,208342.0,69.1499,69.2063,68.9428,69.0652,208342.0
2022-07-12 13:30:00,73.39,73.47,73.32,73.43,82041.0,69.0652,69.1404,68.9993,69.1028,82041.0
2022-07-12 14:00:00,73.43,73.46,73.26,73.31,243393.0,69.1028,69.131,68.9428,68.9899,243393.0
2022-07-12 14:30:00,73.31,73.34,73.04,73.06,144199.0,68.9899,69.0181,68.7358,68.7546,144199.0
2022-07-12 15:00:00,73.07,73.07,72.65,72.68,283449.0,68.764,68.764,68.3688,68.397,283449.0
2022-07-12 15:30:00,72.67,72.71,72.42,72.68,708140.0,68.3876,68.4252,68.1523,68.397,708140.0
2022-07-13 09:30:00,71.49,71.92,71.29,71.65,1658866.0,67.2771,67.6818,67.0889,67.4277,1658866.0
2022-07-13 10:00:00,71.65,71.74,71.13,71.5,635491.0,67.4277,67.5124,66.9383,67.2865,635491.0
2022-07-13 10:30:00,71.49,72.38,71.36,72.32,2203448.0,67.2771,68.1147,67.1548,68.0582,2203448.0
2022-07-13 11:00:00,72.33,72.58,72.18,72.2,331630.0,68.0676,68.3029,67.9265,67.9453,331630.0
2022-07-13 11:30:00,72.2,72.31,72.05,72.08,208581.0,67.9453,68.0488,67.8041,67.8324,208581.0
2022-07-13 12:00:00,72.08,72.33,72.04,72.3,158241.0,67.8324,68.0676,67.7947,68.0394,158241.0
2022-07-13 12:30:00,72.27,72.45,72.24,72.44,159202.0,68.0112,68.1806,67.9829,68.1711,159202.0
2022-07-13 13:00:00,72.44,72.62,72.29,72.4,338928.0,68.1711,68.3405,68.03,68.1335,338928.0
2022-07-13 13:30:00,72.41,72.59,72.34,72.5,290153.0,68.1429,68.3123,68.077,68.2276,290153.0
2022-07-13 14:00:00,72.49,72.5,72.12,72.5,488324.0,68.2182,68.2276,67.87,68.2276,488324.0
2022-07-13 14:30:00,72.5,72.67,72.41,72.67,270797.0,68.2276,68.3876,68.1429,68.3876,270797.0
2022-07-13 15:00:00,72.67,72.68,72.41,72.47,375622.0,68.3876,68.397,68.1429,68.1994,375622.0
2022-07-13 15:30:00,72.46,72.49,72.24,72.24,1146140.0,68.19,68.2182,67.9829,67.9829,1146140.0
2022-07-14 09:30:00,70.91,70.94,70.14,70.38,1044369.0,66.7313,66.7595,66.0067,66.2325,1044369.0
2022-07-14 10:00:00,70.38,70.39,70.05,70.29,745423.0,66.2325,66.242,65.922,66.1478,745423.0
2022-07-14 10:30:00,70.28,70.34,69.98,70.25,434367.0,66.1384,66.1949,65.8561,66.1102,434367.0
2022-07-14 11:00:00,70.25,70.52,70.24,70.45,653465.0,66.1102,66.3643,66.1008,66.2984,653465.0
2022-07-14 11:30:00,70.44,70.88,70.32,70.81,600763.0,66.289,66.7031,66.1761,66.6372,600763.0
2022-07-14 12:00:00,70.83,70.85,70.33,70.35,276071.0,66.656,66.6748,66.1855,66.2043,276071.0
2022-07-14 12:30:00,70.35,70.51,70.1,70.28,268459.0,66.2043,66.3549,65.969,66.1384,268459.0
2022-07-14 13:00:00,70.29,70.48,70.15,70.4,291414.0,66.1478,66.3266,66.0161,66.2514,291414.0
2022-07-14 13:30:00,70.4,70.51,70.25,70.46,307472.0,66.2514,66.3549,66.1102,66.3078,307472.0
2022-07-14 14:00:00,70.45,70.82,70.42,70.81,458062.0,66.2984,66.6466,66.2702,66.6372,458062.0
2022-07-14 14:30:00,70.83,70.86,70.64,70.8,199463.0,66.656,66.6843,66.4772,66.6278,199463.0
2022-07-14 15:00:00,70.8,70.99,70.69,70.94,367900.0,66.6278,66.8066,66.5243,66.7595,367900.0
2022-07-14 15:30:00,70.94,70.97,70.78,70.93,703911.0,66.7595,66.7878,66.609,66.7501,703911.0
2022-07-15 09:30:00,72.08,72.28,71.16,71.34,782617.0,67.8324,68.0206,66.9666,67.136,782617.0
2022-07-15 10:00:00,71.37,72.16,71.35,72.15,671779.0,67.1642,67.9076,67.1454,67.8982,671779.0
2022-07-15 10:30:00,72.15,72.17,71.81,72.01,321728.0,67.8982,67.9171,67.5783,67.7665,321728.0
2022-07-15 11:00:00,72.0,72.26,71.97,72.2,238901.0,67.7571,68.0018,67.7288,67.9453,238901.0
2022-07-15 11:30:00,72.2,72.29,72.11,72.12,236952.0,67.9453,68.03,67.8606,67.87,236952.0
2022-07-15 12:00:00,72.14,72.15,71.96,72.0,147624.0,67.8888,67.8982,67.7194,67.7571,147624.0
2022-07-15 12:30:00,72.0,72.02,71.85,71.99,184818.0,67.7571,67.7759,67.6159,67.7477,184818.0
2022-07-15 13:00:00,71.98,72.14,71.98,72.12,125974.0,67.7383,67.8888,67.7383,67.87,125974.0
2022-07-15 13:30:00,72.11,72.13,71.89,71.94,97684.0,67.8606,67.8794,67.6536,67.7006,97684.0
2022-07-15 14:00:00,71.94,71.97,71.8,71.85,137635.0,67.7006,67.7288,67.5689,67.6159,137635.0
2022-07-15 14:30:00,71.85,72.02,71.84,71.94,88194.0,67.6159,67.7759,67.6065,67.7006,88194.0
2022-07-15 15:00:00,71.94,72.03,71.88,71.9,252009.0,67.7006,67.7853,67.6441,67.663,252009.0
2022-07-15 15:30:00,71.89,72.08,71.77,72.06,887080.0,67.6536,67.8324,67.5406,67.8135,887080.0
2022-07-18 09:30:00,72.98,73.32,72.92,73.02,766511.0,68.6793,68.9993,68.6229,68.717,766511.0
2022-07-18 10:00:00,73.02,73.06,72.67,72.97,192201.0,68.717,68.7546,68.3876,68.6699,192201.0
2022-07-18 10:30:00,72.95,73.26,72.95,73.22,144499.0,68.6511,68.9428,68.6511,68.9052,144499.0
2022-07-18 11:00:00,73.23,73.23,72.94,72.96,109834.0,68.9146,68.9146,68.6417,68.6605,109834.0
2022-07-18 11:30:00,72.96,73.03,72.86,73.01,138512.0,68.6605,68.7264,68.5664,68.7076,138512.0
2022-07-18 12:00:00,73.02,73.09,72.96,73.0,118176.0,68.717,68.7828,68.6605,68.6981,118176.0
2022-07-18 12:30:00,73.0,73.08,72.88,72.93,136978.0,68.6981,68.7734,68.5852,68.6323,136978.0
2022-07-18 13:00:00,72.94,73.03,72.91,73.01,99180.0,68.6417,68.7264,68.6134,68.7076,99180.0
2022-07-18 13:30:00,73.01,73.02,72.71,72.72,221352.0,68.7076,68.717,68.4252,68.4346,221352.0
2022-07-18 14:00:00,72.71,72.78,72.55,72.57,180863.0,68.4252,68.4911,68.2747,68.2935,180863.0
2022-07-18 14:30:00,72.57,72.74,72.45,72.5,171540.0,68.2935,68.4535,68.1806,68.2276,171540.0
2022-07-18 15:00:00,72.49,72.63,72.4,72.4,190167.0,68.2182,68.35,68.1335,68.1335,190167.0
2022-07-18 15:30:00,72.39,72.4,71.94,72.23,619107.0,68.1241,68.1335,67.7006,67.9735,619107.0
2022-07-19 09:30:00,73.01,73.52,72.93,73.42,496058.0,68.7076,69.1875,68.6323,69.0934,496058.0
2022-07-19 10:00:00,73.43,74.18,73.41,74.15,382830.0,69.1028,69.8086,69.084,69.7804,382830.0
2022-07-19 10:30:00,74.16,74.19,73.91,74.12,225733.0,69.7898,69.818,69.5545,69.7521,225733.0
2022-07-19 11:00:00,74.12,74.29,74.11,74.22,205244.0,69.7521,69.9121,69.7427,69.8463,205244.0
2022-07-19 11:30:00,74.23,74.35,74.09,74.17,112703.0,69.8557,69.9686,69.7239,69.7992,112703.0
2022-07-19 12:00:00,74.17,74.27,74.02,74.25,553944.0,69.7992,69.8933,69.658,69.8745,553944.0
2022-07-19 12:30:00,74.25,74.44,74.25,74.39,610212.0,69.8745,70.0533,69.8745,70.0062,610212.0
2022-07-19 13:00:00,74.39,74.44,74.26,74.31,268726.0,70.0062,70.0533,69.8839,69.9309,268726.0
2022-07-19 13:30:00,74.31,74.42,74.28,74.39,329390.0,69.9309,70.0345,69.9027,70.0062,329390.0
2022-07-19 14:00:00,74.39,74.57,74.37,74.37,241238.0,70.0062,70.1756,69.9874,69.9874,241238.0
2022-07-19 14:30:00,74.37,74.45,74.27,74.38,167746.0,69.9874,70.0627,69.8933,69.9968,167746.0
2022-07-19 15:00:00,74.38,74.46,74.29,74.44,369129.0,69.9968,70.0721,69.9121,70.0533,369129.0
2022-07-19 15:30:00,74.45,74.58,74.35,74.41,861005.0,70.0627,70.185,69.9686,70.0251,861005.0
2022-07-20 09:30:00,74.31,74.61,74.04,74.25,626114.0,69.9309,70.2133,69.6769,69.8745,626114.0
2022-07-20 10:00:00,74.25,74.52,74.01,74.44,343716.0,69.8745,70.1286,69.6486,70.0533,343716.0
2022-07-20 10:30:00,74.43,74.87,74.37,74.86,286337.0,70.0439,70.4579,69.9874,70.4485,286337.0
2022-07-20 11:00:00,74.87,74.87,74.51,74.58,353221.0,70.4579,70.4579,70.1192,70.185,353221.0
2022-07-20 11:30:00,74.57,74.67,74.44,74.59,216704.0,70.1756,70.2697,70.0533,70.1944,216704.0
2022-07-20 12:00:00,74.58,74.64,74.44,74.44,219309.0,70.185,70.2415,70.0533,70.0533,219309.0
2022-07-20 12:30:00,74.45,74.53,74.12,74.32,171943.0,70.0627,70.138,69.7521,69.9404,171943.0
2022-07-20 13:00:00,74.31,74.32,74.01,74.3,331986.0,69.9309,69.9404,69.6486,69.9215,331986.0
2022-07-20 13:30:00,74.3,74.41,73.99,74.02,223916.0,69.9215,70.0251,69.6298,69.658,223916.0
2022-07-20 14:00:00,74.02,74.42,74.02,74.4,121655.0,69.658,70.0345,69.658,70.0156,121655.0
2022-07-20 14:30:00,74.41,74.5,74.25,74.41,175103.0,70.0251,70.1098,69.8745,70.0251,175103.0
2022-07-20 15:00:00,74.42,74.63,74.41,74.62,265874.0,70.0345,70.2321,70.0251,70.2227,265874.0
2022-07-20 15:30:00,74.63,74.71,74.52,74.55,434488.0,70.2321,70.3074,70.1286,70.1568,434488.0
2022-07-21 09:30:00,74.41,74.94,74.07,74.76,573342.0,70.0251,70.5238,69.7051,70.3544,573342.0
2022-07-21 10:00:00,74.78,74.89,74.19,74.21,428874.0,70.3733,70.4768,69.818,69.8368,428874.0
2022-07-21 10:30:00,74.21,74.74,74.21,74.71,266736.0,69.8368,70.3356,69.8368,70.3074,266736.0
2022-07-21 11:00:00,74.71,74.9,74.68,74.86,156096.0,70.3074,70.4862,70.2791,70.4485,156096.0
2022-07-21 11:30:00,74.87,75.05,74.78,75.02,219930.0,70.4579,70.6273,70.3733,70.5991,219930.0
2022-07-21 12:00:00,75.02,75.32,75.0,75.3,297512.0,70.5991,70.8814,70.5803,70.8626,297512.0
2022-07-21 12:30:00,75.3,75.34,75.15,75.23,216953.0,70.8626,70.9003,70.7214,70.7967,216953.0
2022-07-21 13:00:00,75.23,75.3,75.09,75.18,252753.0,70.7967,70.8626,70.665,70.7497,252753.0
2022-07-21 13:30:00,75.17,75.25,75.02,75.13,425747.0,70.7403,70.8156,70.5991,70.7026,425747.0
2022-07-21 14:00:00,75.13,75.2,75.07,75.17,142896.0,70.7026,70.7685,70.6462,70.7403,142896.0
2022-07-21 14:30:00,75.16,75.19,74.98,75.07,146624.0,70.7309,70.7591,70.5615,70.6462,146624.0
2022-07-21 15:00:00,75.07,75.3,75.07,75.29,203694.0,70.6462,70.8626,70.6462,70.8532,203694.0
2022-07-21 15:30:00,75.29,75.62,75.22,75.61,641565.0,70.8532,71.1638,70.7873,71.1543,641565.0
2022-07-22 09:30:00,76.06,76.45,75.66,75.68,768449.0,71.5778,71.9448,71.2014,71.2202,768449.0
2022-07-22 10:00:00,75.69,76.03,75.65,75.86,241836.0,71.2296,71.5496,71.192,71.3896,241836.0
2022-07-22 10:30:00,75.85,76.1,75.73,76.06,150848.0,71.3802,71.6155,71.2673,71.5778,150848.0
2022-07-22 11:00:00,76.06,76.11,75.76,75.78,185535.0,71.5778,71.6249,71.2955,71.3143,185535.0
2022-07-22 11:30:00,75.77,75.81,75.49,75.65,270075.0,71.3049,71.3426,71.0414,71.192,270075.0
2022-07-22 12:00:00,75.66,75.7,75.37,75.44,198277.0,71.2014,71.239,70.9285,70.9944,198277.0
2022-07-22 12:30:00,75.44,75.59,75.34,75.34,196587.0,70.9944,71.1355,70.9003,70.9003,196587.0
2022-07-22 13:00:00,75.34,75.34,75.02,75.09,138946.0,70.9003,70.9003,70.5991,70.665,138946.0
2022-07-22 13:30:00,75.09,75.09,74.89,74.98,137814.0,70.665,70.665,70.4768,70.5615,137814.0
2022-07-22 14:00:00,74.98,74.99,74.72,74.83,194401.0,70.5615,70.5709,70.3168,70.4203,194401.0
2022-07-22 14:30:00,74.83,74.97,74.76,74.89,500957.0,70.4203,70.5521,70.3544,70.4768,500957.0
2022-07-22 15:00:00,74.9,75.03,74.82,74.98,471706.0,70.4862,70.6085,70.4109,70.5615,471706.0
2022-07-22 15:30:00,74.98,75.07,74.81,75.06,1118486.0,70.5615,70.6462,70.4015,70.6368,1118486.0
2022-07-25 09:30:00,75.26,75.37,74.76,75.21,375030.0,70.825,70.9285,70.3544,70.7779,375030.0
2022-07-25 10:00:00,75.21,75.45,75.06,75.23,374797.0,70.7779,71.0038,70.6368,70.7967,374797.0
2022-07-25 10:30:00,75.21,75.24,74.95,75.07,226673.0,70.7779,70.8061,70.5332,70.6462,226673.0
2022-07-25 11:00:00,75.06,75.27,75.01,75.25,422833.0,70.6368,70.8344,70.5897,70.8156,422833.0
2022-07-25 11:30:00,75.26,75.47,75.23,75.38,165790.0,70.825,71.0226,70.7967,70.9379,165790.0
2022-07-25 12:00:00,75.38,75.39,74.99,75.12,145379.0,70.9379,70.9473,70.5709,70.6932,145379.0
2022-07-25 12:30:00,75.12,75.3,75.12,75.24,116403.0,70.6932,70.8626,70.6932,70.8061,116403.0
2022-07-25 13:00:00,75.24,75.37,75.23,75.25,100777.0,70.8061,70.9285,70.7967,70.8156,100777.0
2022-07-25 13:30:00,75.27,75.3,75.11,75.15,101907.0,70.8344,70.8626,70.6838,70.7214,101907.0
2022-07-25 14:00:00,75.14,75.18,75.04,75.07,151650.0,70.712,70.7497,70.6179,70.6462,151650.0
2022-07-25 14:30:00,75.08,75.13,74.93,74.94,157814.0,70.6556,70.7026,70.5144,70.5238,157814.0
2022-07-25 15:00:00,74.94,75.1,74.83,74.97,227349.0,70.5238,70.6744,70.4203,70.5521,227349.0
2022-07-25 15:30:00,74.96,75.42,74.93,75.38,663694.0,70.5426,70.9755,70.5144,70.9379,663694.0
2022-07-26 09:30:00,74.98,75.12,74.62,74.82,555939.0,70.5615,70.6932,70.2227,70.4109,555939.0
2022-07-26 10:00:00,74.81,74.89,74.62,74.83,353349.0,70.4015,70.4768,70.2227,70.4203,353349.0
2022-07-26 10:30:00,74.84,75.25,74.76,75.25,166290.0,70.4297,70.8156,70.3544,70.8156,166290.0
2022-07-26 11:00:00,75.25,75.3,74.82,74.84,373558.0,70.8156,70.8626,70.4109,70.4297,373558.0
2022-07-26 11:30:00,74.83,74.84,74.6,74.61,186465.0,70.4203,70.4297,70.2039,70.2133,186465.0
2022-07-26 12:00:00,74.61,74.77,74.57,74.73,97722.0,70.2133,70.3638,70.1756,70.3262,97722.0
2022-07-26 12:30:00,74.73,74.93,74.72,74.9,154140.0,70.3262,70.5144,70.3168,70.4862,154140.0
2022-07-26 13:00:00,74.9,75.06,74.86,74.99,137684.0,70.4862,70.6368,70.4485,70.5709,137684.0
2022-07-26 13:30:00,74.98,74.99,74.84,74.89,101400.0,70.5615,70.5709,70.4297,70.4768,101400.0
2022-07-26 14:00:00,74.89,75.07,74.74,74.75,219423.0,70.4768,70.6462,70.3356,70.345,219423.0
2022-07-26 14:30:00,74.74,74.76,74.64,74.69,122392.0,70.3356,70.3544,70.2415,70.2886,122392.0
2022-07-26 15:00:00,74.69,74.84,74.58,74.84,195065.0,70.2886,70.4297,70.185,70.4297,195065.0
2022-07-26 15:30:00,74.85,75.0,74.75,74.86,604435.0,70.4391,70.5803,70.345,70.4485,604435.0
2022-07-27 09:30:00,74.33,74.48,73.99,74.03,584212.0,69.9498,70.0909,69.6298,69.6674,584212.0
2022-07-27 10:00:00,74.03,74.34,73.97,74.3,306098.0,69.6674,69.9592,69.611,69.9215,306098.0
2022-07-27 10:30:00,74.3,74.44,74.28,74.44,199754.0,69.9215,70.0533,69.9027,70.0533,199754.0
2022-07-27 11:00:00,74.45,74.6,74.44,74.57,180663.0,70.0627,70.2039,70.0533,70.1756,180663.0
2022-07-27 11:30:00,74.58,74.87,74.58,74.73,156130.0,70.185,70.4579,70.185,70.3262,156130.0
2022-07-27 12:00:00,74.73,74.92,74.71,74.84,193857.0,70.3262,70.505,70.3074,70.4297,193857.0
2022-07-27 12:30:00,74.85,74.88,74.76,74.78,143894.0,70.4391,70.4674,70.3544,70.3733,143894.0
2022-07-27 13:00:00,74.77,74.81,74.7,74.8,155737.0,70.3638,70.4015,70.298,70.3921,155737.0
2022-07-27 13:30:00,74.81,74.95,74.74,74.87,199334.0,70.4015,70.5332,70.3356,70.4579,199334.0
2022-07-27 14:00:00,74.88,75.04,74.68,74.77,385473.0,70.4674,70.6179,70.2791,70.3638,385473.0
2022-07-27 14:30:00,74.77,75.6,74.52,75.41,741905.0,70.3638,71.1449,70.1286,70.9661,741905.0
2022-07-27 15:00:00,75.42,76.0,75.35,76.0,600483.0,70.9755,71.5214,70.9097,71.5214,600483.0
2022-07-27 15:30:00,76.0,76.06,75.73,75.76,1073062.0,71.5214,71.5778,71.2673,71.2955,1073062.0
2022-07-28 09:30:00,76.12,76.79,76.06,76.29,548247.0,71.6343,72.2648,71.5778,71.7943,548247.0
2022-07-28 10:00:00,76.28,76.43,75.95,76.09,248303.0,71.7849,71.926,71.4743,71.6061,248303.0
2022-07-28 10:30:00,76.07,76.58,75.97,76.44,683955.0,71.5872,72.0672,71.4931,71.9354,683955.0
2022-07-28 11:00:00,76.44,76.98,76.37,76.98,983159.0,71.9354,72.4436,71.8696,72.4436,983159.0
2022-07-28 11:30:00,76.99,77.08,76.75,76.77,397984.0,72.453,72.5377,72.2272,72.246,397984.0
2022-07-28 12:00:00,76.76,76.81,76.52,76.77,218838.0,72.2366,72.2836,72.0107,72.246,218838.0
2022-07-28 12:30:00,76.77,76.8,76.64,76.75,186869.0,72.246,72.2742,72.1236,72.2272,186869.0
2022-07-28 13:00:00,76.76,76.83,76.63,76.82,148886.0,72.2366,72.3024,72.1142,72.293,148886.0
2022-07-28 13:30:00,76.81,76.98,76.79,76.94,147457.0,72.2836,72.4436,72.2648,72.406,147457.0
2022-07-28 14:00:00,76.94,77.03,76.87,76.98,190577.0,72.406,72.4907,72.3401,72.4436,190577.0
2022-07-28 14:30:00,76.99,77.08,76.97,77.06,189301.0,72.453,72.5377,72.4342,72.5189,189301.0
2022-07-28 15:00:00,77.07,77.07,76.89,77.02,200777.0,72.5283,72.5283,72.3589,72.4812,200777.0
2022-07-28 15:30:00,77.03,77.18,76.94,77.09,760633.0,72.4907,72.6318,72.406,72.5471,760633.0
2022-07-29 09:30:00,77.65,77.73,77.35,77.58,547993.0,73.0741,73.1494,72.7918,73.0082,547993.0
2022-07-29 10:00:00,77.58,78.03,77.5,77.95,300955.0,73.0082,73.4317,72.933,73.3564,300955.0
2022-07-29 10:30:00,77.92,78.01,77.8,77.86,264159.0,73.3282,73.4129,73.2153,73.2717,264159.0
2022-07-29 11:00:00,77.86,78.03,77.78,77.84,214999.0,73.2717,73.4317,73.1965,73.2529,214999.0
2022-07-29 11:30:00,77.84,78.07,77.77,77.95,161928.0,73.2529,73.4694,73.1871,73.3564,161928.0
2022-07-29 12:00:00,77.95,78.02,77.8,77.9,151496.0,73.3564,73.4223,73.2153,73.3094,151496.0
2022-07-29 12:30:00,77.9,78.08,77.88,78.02,206608.0,73.3094,73.4788,73.2906,73.4223,206608.0
2022-07-29 13:00:00,78.02,78.04,77.89,77.89,187175.0,73.4223,73.4411,73.3,73.3,187175.0
2022-07-29 13:30:00,77.89,78.2,77.89,78.16,123306.0,73.3,73.5917,73.3,73.5541,123306.0
2022-07-29 14:00:00,78.16,78.25,78.11,78.23,167647.0,73.5541,73.6388,73.507,73.6199,167647.0
2022-07-29 14:30:00,78.24,78.3,78.22,78.29,177913.0,73.6294,73.6858,73.6105,73.6764,177913.0
2022-07-29 15:00:00,78.29,78.34,78.16,78.28,267807.0,73.6764,73.7235,73.5541,73.667,267807.0
2022-07-29 15:30:00,78.28,78.33,78.05,78.15,1048413.0,73.667,73.7141,73.4506,73.5447,1048413.0
2022-08-01 09:30:00,77.76,77.76,76.98,77.54,662164.0,73.1776,73.1776,72.4436,72.9706,662164.0
2022-08-01 10:00:00,77.54,77.82,77.08,77.12,416456.0,72.9706,73.2341,72.5377,72.5754,416456.0
2022-08-01 10:30:00,77.12,77.65,77.08,77.63,344341.0,72.5754,73.0741,72.5377,73.0553,344341.0
2022-08-01 11:00:00,77.63,77.69,77.25,77.55,268371.0,73.0553,73.1118,72.6977,72.98,268371.0
2022-08-01 11:30:00,77.55,77.56,77.36,77.44,191420.0,72.98,72.9894,72.8012,72.8765,191420.0
2022-08-01 12:00:00,77.43,77.56,77.33,77.54,148141.0,72.8671,72.9894,72.773,72.9706,148141.0
2022-08-01 12:30:00,77.54,77.61,77.45,77.54,397365.0,72.9706,73.0365,72.8859,72.9706,397365.0
2022-08-01 13:00:00,77.53,77.53,77.21,77.21,172038.0,72.9612,72.9612,72.6601,72.6601,172038.0
2022-08-01 13:30:00,77.21,77.24,76.93,77.12,285241.0,72.6601,72.6883,72.3966,72.5754,285241.0
2022-08-01 14:00:00,77.12,77.37,76.98,77.31,218243.0,72.5754,72.8106,72.4436,72.7542,218243.0
2022-08-01 14:30:00,77.31,77.57,77.24,77.51,266731.0,72.7542,72.9988,72.6883,72.9424,266731.0
2022-08-01 15:00:00,77.52,77.6,77.36,77.4,218706.0,72.9518,73.0271,72.8012,72.8389,218706.0
2022-08-01 15:30:00,77.39,77.57,77.35,77.48,618729.0,72.8294,72.9988,72.7918,72.9141,618729.0
2022-08-02 09:30:00,77.11,77.21,76.33,76.49,605938.0,72.5659,72.6601,71.8319,71.9825,605938.0
2022-08-02 10:00:00,76.49,76.93,76.28,76.92,471858.0,71.9825,72.3966,71.7849,72.3871,471858.0
2022-08-02 10:30:00,76.92,77.27,76.87,77.11,357891.0,72.3871,72.7165,72.3401,72.5659,357891.0
2022-08-02 11:00:00,77.1,77.14,76.89,77.11,181381.0,72.5565,72.5942,72.3589,72.5659,181381.0
2022-08-02 11:30:00,77.12,77.37,76.96,77.36,245439.0,72.5754,72.8106,72.4248,72.8012,245439.0
2022-08-02 12:00:00,77.37,77.67,77.35,77.67,311426.0,72.8106,73.0929,72.7918,73.0929,311426.0
2022-08-02 12:30:00,77.67,77.79,77.61,77.76,100782.0,73.0929,73.2059,73.0365,73.1776,100782.0
2022-08-02 13:00:00,77.74,77.74,77.33,77.35,261551.0,73.1588,73.1588,72.773,72.7918,261551.0
2022-08-02 13:30:00,77.32,77.33,77.02,77.11,255976.0,72.7636,72.773,72.4812,72.5659,255976.0
2022-08-02 14:00:00,77.11,77.25,77.0,77.24,207209.0,72.5659,72.6977,72.4624,72.6883,207209.0
2022-08-02 14:30:00,77.24,77.31,77.05,77.11,138517.0,72.6883,72.7542,72.5095,72.5659,138517.0
2022-08-02 15:00:00,77.1,77.13,76.79,77.01,203908.0,72.5565,72.5848,72.2648,72.4718,203908.0
2022-08-02 15:30:00,77.0,77.13,76.68,76.73,561911.0,72.4624,72.5848,72.1613,72.2083,561911.0
2022-08-03 09:30:00,77.13,77.32,76.51,76.75,557190.0,72.5848,72.7636,72.0013,72.2272,557190.0
2022-08-03 10:00:00,76.74,76.77,76.22,76.51,282567.0,72.2177,72.246,71.7284,72.0013,282567.0
2022-08-03 10:30:00,76.51,76.55,76.19,76.21,229584.0,72.0013,72.0389,71.7002,71.719,229584.0
2022-08-03 11:00:00,76.22,76.41,76.14,76.34,205902.0,71.7284,71.9072,71.6531,71.8413,205902.0
2022-08-03 11:30:00,76.34,76.62,76.32,76.55,463542.0,71.8413,72.1048,71.8225,72.0389,463542.0
2022-08-03 12:00:00,76.55,76.73,76.51,76.66,226811.0,72.0389,72.2083,72.0013,72.1425,226811.0
2022-08-03 12:30:00,76.67,76.92,76.65,76.88,306335.0,72.1519,72.3871,72.1331,72.3495,306335.0
2022-08-03 13:00:00,76.88,76.98,76.79,76.97,141212.0,72.3495,72.4436,72.2648,72.4342,141212.0
2022-08-03 13:30:00,76.98,77.02,76.83,76.86,191106.0,72.4436,72.4812,72.3024,72.3307,191106.0
2022-08-03 14:00:00,76.86,77.05,76.81,77.02,136465.0,72.3307,72.5095,72.2836,72.4812,136465.0
2022-08-03 14:30:00,77.02,77.04,76.88,76.98,112691.0,72.4812,72.5001,72.3495,72.4436,112691.0
2022-08-03 15:00:00,76.98,77.02,76.92,76.98,183638.0,72.4436,72.4812,72.3871,72.4436,183638.0
2022-08-03 15:30:00,76.98,77.02,76.77,76.79,912529.0,72.4436,72.4812,72.246,72.2648,912529.0
2022-08-04 09:30:00,76.91,77.11,76.45,76.7,620952.0,72.3777,72.5659,71.9448,72.1801,620952.0
2022-08-04 10:00:00,76.73,77.16,76.62,77.06,321921.0,72.2083,72.613,72.1048,72.5189,321921.0
2022-08-04 10:30:00,77.07,77.27,76.87,77.21,220868.0,72.5283,72.7165,72.3401,72.6601,220868.0
2022-08-04 11:00:00,77.24,77.5,77.19,77.36,104451.0,72.6883,72.933,72.6412,72.8012,104451.0
2022-08-04 11:30:00,77.37,77.44,77.12,77.23,198349.0,72.8106,72.8765,72.5754,72.6789,198349.0
2022-08-04 12:00:00,77.21,77.22,77.02,77.18,68429.0,72.6601,72.6695,72.4812,72.6318,68429.0
2022-08-04 12:30:00,77.18,77.2,76.97,77.01,94763.0,72.6318,72.6506,72.4342,72.4718,94763.0
2022-08-04 13:00:00,77.01,77.14,76.96,77.11,170506.0,72.4718,72.5942,72.4248,72.5659,170506.0
2022-08-04 13:30:00,77.1,77.26,77.06,77.21,72103.0,72.5565,72.7071,72.5189,72.6601,72103.0
2022-08-04 14:00:00,77.21,77.34,77.15,77.21,136687.0,72.6601,72.7824,72.6036,72.6601,136687.0
2022-08-04 14:30:00,77.22,77.24,77.06,77.11,82257.0,72.6695,72.6883,72.5189,72.5659,82257.0
2022-08-04 15:00:00,77.09,77.21,77.05,77.12,130838.0,72.5471,72.6601,72.5095,72.5754,130838.0
2022-08-04 15:30:00,77.11,77.11,76.75,76.83,603756.0,72.5659,72.5659,72.2272,72.3024,603756.0
2022-08-05 09:30:00,76.23,77.04,76.12,77.03,544681.0,71.7378,72.5001,71.6343,72.4907,544681.0
2022-08-05 10:00:00,77.03,77.45,77.03,77.26,287345.0,72.4907,72.8859,72.4907,72.7071,287345.0
2022-08-05 10:30:00,77.26,77.27,76.98,77.2,194245.0,72.7071,72.7165,72.4436,72.6506,194245.0
2022-08-05 11:00:00,77.21,77.22,76.53,76.53,128821.0,72.6601,72.6695,72.0201,72.0201,128821.0
2022-08-05 11:30:00,76.51,76.71,76.49,76.56,137184.0,72.0013,72.1895,71.9825,72.0484,137184.0
2022-08-05 12:00:00,76.55,76.76,76.55,76.59,135897.0,72.0389,72.2366,72.0389,72.0766,135897.0
2022-08-05 12:30:00,76.6,76.87,76.55,76.83,72701.0,72.086,72.3401,72.0389,72.3024,72701.0
2022-08-05 13:00:00,76.83,76.98,76.81,76.88,90550.0,72.3024,72.4436,72.2836,72.3495,90550.0
2022-08-05 13:30:00,76.88,77.06,76.88,76.94,85764.0,72.3495,72.5189,72.3495,72.406,85764.0
2022-08-05 14:00:00,76.93,77.02,76.85,76.86,66765.0,72.3966,72.4812,72.3213,72.3307,66765.0
2022-08-05 14:30:00,76.82,76.92,76.78,76.82,78484.0,72.293,72.3871,72.2554,72.293,78484.0
2022-08-05 15:00:00,76.83,76.96,76.78,76.93,136781.0,72.3024,72.4248,72.2554,72.3966,136781.0
2022-08-05 15:30:00,76.93,77.14,76.88,77.1,416016.0,72.3966,72.5942,72.3495,72.5565,416016.0
2022-08-08 09:30:00,78.05,78.64,78.01,78.2,524135.0,73.4506,74.0058,73.4129,73.5917,524135.0
2022-08-08 10:00:00,78.21,78.35,78.14,78.25,387856.0,73.6011,73.7329,73.5352,73.6388,387856.0
2022-08-08 10:30:00,78.24,78.26,78.12,78.16,422937.0,73.6294,73.6482,73.5164,73.5541,422937.0
2022-08-08 11:00:00,78.16,78.28,78.03,78.07,289151.0,73.5541,73.667,73.4317,73.4694,289151.0
2022-08-08 11:30:00,78.06,78.1,77.65,77.96,211961.0,73.46,73.4976,73.0741,73.3659,211961.0
2022-08-08 12:00:00,77.95,77.98,77.49,77.56,190261.0,73.3564,73.3847,72.9236,72.9894,190261.0
2022-08-08 12:30:00,77.54,77.82,77.49,77.77,147555.0,72.9706,73.2341,72.9236,73.1871,147555.0
2022-08-08 13:00:00,77.77,77.95,77.69,77.76,231388.0,73.1871,73.3564,73.1118,73.1776,231388.0
2022-08-08 13:30:00,77.77,77.95,77.72,77.93,110763.0,73.1871,73.3564,73.14,73.3376,110763.0
2022-08-08 14:00:00,77.92,77.93,77.64,77.68,225673.0,73.3282,73.3376,73.0647,73.1024,225673.0
2022-08-08 14:30:00,77.68,77.73,77.5,77.63,166830.0,73.1024,73.1494,72.933,73.0553,166830.0
2022-08-08 15:00:00,77.63,77.7,77.54,77.62,136884.0,73.0553,73.1212,72.9706,73.0459,136884.0
2022-08-08 15:30:00,77.62,77.67,77.5,77.53,542391.0,73.0459,73.0929,72.933,72.9612,542391.0
2022-08-09 09:30:00,77.67,77.7,77.07,77.27,1043057.0,73.0929,73.1212,72.5283,72.7165,1043057.0
2022-08-09 10:00:00,77.26,77.41,77.11,77.36,1421464.0,72.7071,72.8483,72.5659,72.8012,1421464.0
2022-08-09 10:30:00,77.38,77.48,77.22,77.24,196271.0,72.82,72.9141,72.6695,72.6883,196271.0
2022-08-09 11:00:00,77.26,77.3,77.04,77.19,538332.0,72.7071,72.7447,72.5001,72.6412,538332.0
2022-08-09 11:30:00,77.19,77.21,76.98,77.0,583122.0,72.6412,72.6601,72.4436,72.4624,583122.0
2022-08-09 12:00:00,77.0,77.05,76.88,76.99,663298.0,72.4624,72.5095,72.3495,72.453,663298.0
2022-08-09 12:30:00,76.99,77.14,76.99,77.13,151963.0,72.453,72.5942,72.453,72.5848,151963.0
2022-08-09 13:00:00,77.15,77.29,77.09,77.23,68588.0,72.6036,72.7353,72.5471,72.6789,68588.0
2022-08-09 13:30:00,77.23,77.23,77.02,77.2,89536.0,72.6789,72.6789,72.4812,72.6506,89536.0
2022-08-09 14:00:00,77.2,77.22,76.94,76.95,259338.0,72.6506,72.6695,72.406,72.4154,259338.0
2022-08-09 14:30:00,76.94,77.1,76.91,77.05,328620.0,72.406,72.5565,72.3777,72.5095,328620.0
2022-08-09 15:00:00,77.04,77.13,76.98,77.09,138216.0,72.5001,72.5848,72.4436,72.5471,138216.0
2022-08-09 15:30:00,77.09,77.17,76.99,77.17,452641.0,72.5471,72.6224,72.453,72.6224,452641.0
2022-08-10 09:30:00,78.66,79.37,78.64,79.14,634356.0,74.0246,74.6928,74.0058,74.4763,634356.0
2022-08-10 10:00:00,79.14,79.4,78.98,79.17,278526.0,74.4763,74.721,74.3257,74.5046,278526.0
2022-08-10 10:30:00,79.16,79.47,79.14,79.45,266901.0,74.4951,74.7869,74.4763,74.7681,266901.0
2022-08-10 11:00:00,79.46,79.67,79.37,79.47,428800.0,74.7775,74.9751,74.6928,74.7869,428800.0
2022-08-10 11:30:00,79.47,79.59,79.33,79.59,279047.0,74.7869,74.8998,74.6551,74.8998,279047.0
2022-08-10 12:00:00,79.6,79.62,79.46,79.56,140559.0,74.9092,74.928,74.7775,74.8716,140559.0
2022-08-10 12:30:00,79.56,79.68,79.55,79.67,186211.0,74.8716,74.9845,74.8622,74.9751,186211.0
2022-08-10 13:00:00,79.67,79.74,79.58,79.58,116386.0,74.9751,75.041,74.8904,74.8904,116386.0
2022-08-10 13:30:00,79.58,79.8,79.55,79.75,234337.0,74.8904,75.0974,74.8622,75.0504,234337.0
2022-08-10 14:00:00,79.75,79.77,79.59,79.6,96448.0,75.0504,75.0692,74.8998,74.9092,96448.0
2022-08-10 14:30:00,79.59,79.61,79.33,79.33,186352.0,74.8998,74.9186,74.6551,74.6551,186352.0
2022-08-10 15:00:00,79.33,79.4,79.24,79.29,174610.0,74.6551,74.721,74.5704,74.6175,174610.0
2022-08-10 15:30:00,79.29,79.4,79.24,79.36,561750.0,74.6175,74.721,74.5704,74.6834,561750.0
2022-08-11 09:30:00,80.08,80.42,79.9,80.28,320066.0,75.3609,75.6809,75.1915,75.5491,320066.0
2022-08-11 10:00:00,80.28,80.48,80.22,80.33,180411.0,75.5491,75.7374,75.4927,75.5962,180411.0
2022-08-11 10:30:00,80.33,80.63,80.33,80.52,157739.0,75.5962,75.8785,75.5962,75.775,157739.0
2022-08-11 11:00:00,80.52,80.54,80.05,80.2,218343.0,75.775,75.7938,75.3327,75.4739,218343.0
2022-08-11 11:30:00,80.2,80.25,80.06,80.1,131522.0,75.4739,75.5209,75.3421,75.3797,131522.0
2022-08-11 12:00:00,80.1,80.15,79.93,80.06,92941.0,75.3797,75.4268,75.2198,75.3421,92941.0
2022-08-11 12:30:00,80.05,80.28,80.05,80.28,112864.0,75.3327,75.5491,75.3327,75.5491,112864.0
2022-08-11 13:00:00,80.28,80.48,80.26,80.43,105682.0,75.5491,75.7374,75.5303,75.6903,105682.0
2022-08-11 13:30:00,80.43,80.49,80.33,80.37,122539.0,75.6903,75.7468,75.5962,75.6338,122539.0
2022-08-11 14:00:00,80.37,80.37,80.2,80.25,144739.0,75.6338,75.6338,75.4739,75.5209,144739.0
2022-08-11 14:30:00,80.24,80.25,79.79,79.92,194937.0,75.5115,75.5209,75.088,75.2104,194937.0
2022-08-11 15:00:00,79.91,79.93,79.69,79.78,114133.0,75.2009,75.2198,74.9939,75.0786,114133.0
2022-08-11 15:30:00,79.78,79.84,79.52,79.63,492655.0,75.0786,75.1351,74.8339,74.9374,492655.0
2022-08-12 09:30:00,79.87,80.31,79.72,80.24,506073.0,75.1633,75.5774,75.0221,75.5115,506073.0
2022-08-12 10:00:00,80.24,80.24,79.88,80.12,312966.0,75.5115,75.5115,75.1727,75.3986,312966.0
2022-08-12 10:30:00,80.11,80.21,80.0,80.13,179488.0,75.3892,75.4833,75.2856,75.408,179488.0
2022-08-12 11:00:00,80.14,80.5,80.12,80.44,183654.0,75.4174,75.7562,75.3986,75.6997,183654.0
2022-08-12 11:30:00,80.45,80.61,80.44,80.48,160588.0,75.7091,75.8597,75.6997,75.7374,160588.0
2022-08-12 12:00:00,80.48,80.63,80.47,80.59,227048.0,75.7374,75.8785,75.7279,75.8409,227048.0
2022-08-12 12:30:00,80.59,80.73,80.58,80.72,103903.0,75.8409,75.9726,75.8315,75.9632,103903.0
2022-08-12 13:00:00,80.73,80.78,80.69,80.76,152384.0,75.9726,76.0197,75.935,76.0009,152384.0
2022-08-12 13:30:00,80.76,80.88,80.74,80.8,96286.0,76.0009,76.1138,75.982,76.0385,96286.0
2022-08-12 14:00:00,80.8,80.91,80.76,80.91,119892.0,76.0385,76.142,76.0009,76.142,119892.0
2022-08-12 14:30:00,80.91,81.03,80.91,80.94,193620.0,76.142,76.2549,76.142,76.1702,193620.0
2022-08-12 15:00:00,80.93,81.11,80.9,81.03,177115.0,76.1608,76.3302,76.1326,76.2549,177115.0
2022-08-12 15:30:00,81.02,81.14,80.95,81.12,740874.0,76.2455,76.3585,76.1797,76.3396,740874.0
2022-08-15 09:30:00,80.26,80.75,79.99,80.69,454429.0,75.5303,75.9914,75.2762,75.935,454429.0
2022-08-15 10:00:00,80.69,80.69,80.35,80.5,240121.0,75.935,75.935,75.615,75.7562,240121.0
2022-08-15 10:30:00,80.5,80.61,80.45,80.5,260305.0,75.7562,75.8597,75.7091,75.7562,260305.0
2022-08-15 11:00:00,80.5,80.62,80.45,80.62,133635.0,75.7562,75.8691,75.7091,75.8691,133635.0
2022-08-15 11:30:00,80.62,80.97,80.59,80.9,141025.0,75.8691,76.1985,75.8409,76.1326,141025.0
2022-08-15 12:00:00,80.89,81.0,80.84,80.98,130805.0,76.1232,76.2267,76.0761,76.2079,130805.0
2022-08-15 12:30:00,80.98,81.09,80.98,81.06,90509.0,76.2079,76.3114,76.2079,76.2832,90509.0
2022-08-15 13:00:00,81.06,81.1,80.94,81.0,161245.0,76.2832,76.3208,76.1702,76.2267,161245.0
2022-08-15 13:30:00,81.0,81.01,80.85,80.91,141723.0,76.2267,76.2361,76.0855,76.142,141723.0
2022-08-15 14:00:00,80.9,80.93,80.78,80.92,75067.0,76.1326,76.1608,76.0197,76.1514,75067.0
2022-08-15 14:30:00,80.94,81.01,80.92,81.0,81611.0,76.1702,76.2361,76.1514,76.2267,81611.0
2022-08-15 15:00:00,81.0,81.11,80.98,81.08,169459.0,76.2267,76.3302,76.2079,76.302,169459.0
2022-08-15 15:30:00,81.09,81.19,81.04,81.05,617389.0,76.3114,76.4055,76.2644,76.2738,617389.0
2022-08-16 09:30:00,80.84,81.29,80.83,81.14,438831.0,76.0761,76.4996,76.0667,76.3585,438831.0
2022-08-16 10:00:00,81.14,81.25,80.93,81.18,166305.0,76.3585,76.462,76.1608,76.3961,166305.0
2022-08-16 10:30:00,81.16,81.26,80.98,81.18,119910.0,76.3773,76.4714,76.2079,76.3961,119910.0
2022-08-16 11:00:00,81.18,81.35,81.15,81.33,88856.0,76.3961,76.5561,76.3679,76.5373,88856.0
2022-08-16 11:30:00,81.32,81.52,81.32,81.5,106628.0,76.5279,76.7161,76.5279,76.6972,106628.0
2022-08-16 12:00:00,81.5,81.6,81.42,81.51,77167.0,76.6972,76.7914,76.622,76.7067,77167.0
2022-08-16 12:30:00,81.5,81.58,81.44,81.45,72635.0,76.6972,76.7725,76.6408,76.6502,72635.0
2022-08-16 13:00:00,81.46,81.58,81.41,81.56,55893.0,76.6596,76.7725,76.6125,76.7537,55893.0
2022-08-16 13:30:00,81.57,81.72,81.57,81.7,104870.0,76.7631,76.9043,76.7631,76.8855,104870.0
2022-08-16 14:00:00,81.7,81.87,81.67,81.85,138988.0,76.8855,77.0454,76.8572,77.0266,138988.0
2022-08-16 14:30:00,81.84,81.86,81.32,81.49,171537.0,77.0172,77.036,76.5279,76.6878,171537.0
2022-08-16 15:00:00,81.45,81.54,81.36,81.52,159421.0,76.6502,76.7349,76.5655,76.7161,159421.0
2022-08-16 15:30:00,81.52,81.61,81.47,81.53,378596.0,76.7161,76.8008,76.669,76.7255,378596.0
2022-08-17 09:30:00,80.61,80.79,80.35,80.53,398795.0,75.8597,76.0291,75.615,75.7844,398795.0
2022-08-17 10:00:00,80.52,80.63,80.4,80.52,201094.0,75.775,75.8785,75.6621,75.775,201094.0
2022-08-17 10:30:00,80.52,80.62,80.3,80.31,196400.0,75.775,75.8691,75.568,75.5774,196400.0
2022-08-17 11:00:00,80.31,80.38,80.18,80.33,188067.0,75.5774,75.6432,75.455,75.5962,188067.0
2022-08-17 11:30:00,80.33,80.39,79.97,80.02,180493.0,75.5962,75.6527,75.2574,75.3045,180493.0
2022-08-17 12:00:00,80.02,80.23,80.01,80.23,137608.0,75.3045,75.5021,75.2951,75.5021,137608.0
2022-08-17 12:30:00,80.23,80.34,80.2,80.27,139449.0,75.5021,75.6056,75.4739,75.5397,139449.0
2022-08-17 13:00:00,80.26,80.35,80.2,80.35,172651.0,75.5303,75.615,75.4739,75.615,172651.0
2022-08-17 13:30:00,80.36,80.38,80.26,80.27,133441.0,75.6244,75.6432,75.5303,75.5397,133441.0
2022-08-17 14:00:00,80.28,80.77,80.25,80.65,745494.0,75.5491,76.0103,75.5209,75.8973,745494.0
2022-08-17 14:30:00,80.67,80.77,80.49,80.49,163587.0,75.9162,76.0103,75.7468,75.7468,163587.0
2022-08-17 15:00:00,80.49,80.64,80.29,80.41,300086.0,75.7468,75.8879,75.5586,75.6715,300086.0
2022-08-17 15:30:00,80.4,80.5,80.28,80.39,541073.0,75.6621,75.7562,75.5491,75.6527,541073.0
2022-08-18 09:30:00,80.72,80.72,80.21,80.3,310253.0,75.9632,75.9632,75.4833,75.568,310253.0
2022-08-18 10:00:00,80.31,80.39,80.13,80.37,96451.0,75.5774,75.6527,75.408,75.6338,96451.0
2022-08-18 10:30:00,80.37,80.54,80.29,80.38,237170.0,75.6338,75.7938,75.5586,75.6432,237170.0
2022-08-18 11:00:00,80.39,80.49,80.26,80.48,98978.0,75.6527,75.7468,75.5303,75.7374,98978.0
2022-08-18 11:30:00,80.48,80.7,80.47,80.6,89925.0,75.7374,75.9444,75.7279,75.8503,89925.0
2022-08-18 12:00:00,80.61,80.67,80.43,80.44,70950.0,75.8597,75.9162,75.6903,75.6997,70950.0
2022-08-18 12:30:00,80.45,80.48,80.36,80.45,60079.0,75.7091,75.7374,75.6244,75.7091,60079.0
2022-08-18 13:00:00,80.46,80.61,80.44,80.59,106579.0,75.7185,75.8597,75.6997,75.8409,106579.0
2022-08-18 13:30:00,80.6,80.66,80.57,80.6,82130.0,75.8503,75.9067,75.822,75.8503,82130.0
2022-08-18 14:00:00,80.61,80.69,80.6,80.64,50898.0,75.8597,75.935,75.8503,75.8879,50898.0
2022-08-18 14:30:00,80.64,80.7,80.59,80.66,88438.0,75.8879,75.9444,75.8409,75.9067,88438.0
2022-08-18 15:00:00,80.65,80.79,80.65,80.75,152454.0,75.8973,76.0291,75.8973,75.9914,152454.0
2022-08-18 15:30:00,80.76,80.85,80.55,80.64,427236.0,76.0009,76.0855,75.8032,75.8879,427236.0
2022-08-19 09:30:00,80.21,80.21,79.46,79.51,444699.0,75.4833,75.4833,74.7775,74.8245,444699.0
2022-08-19 10:00:00,79.51,79.52,79.23,79.38,315725.0,74.8245,74.8339,74.561,74.7022,315725.0
2022-08-19 10:30:00,79.39,79.47,79.13,79.17,163634.0,74.7116,74.7869,74.4669,74.5046,163634.0
2022-08-19 11:00:00,79.16,79.18,78.88,79.03,209038.0,74.4951,74.514,74.2316,74.3728,209038.0
2022-08-19 11:30:00,79.04,79.28,78.99,79.19,231749.0,74.3822,74.6081,74.3352,74.5234,231749.0
2022-08-19 12:00:00,79.18,79.26,79.09,79.19,99928.0,74.514,74.5892,74.4293,74.5234,99928.0
2022-08-19 12:30:00,79.19,79.38,79.15,79.32,83039.0,74.5234,74.7022,74.4857,74.6457,83039.0
2022-08-19 13:00:00,79.32,79.36,79.19,79.23,78559.0,74.6457,74.6834,74.5234,74.561,78559.0
2022-08-19 13:30:00,79.21,79.3,79.14,79.26,92124.0,74.5422,74.6269,74.4763,74.5892,92124.0
2022-08-19 14:00:00,79.25,79.31,79.12,79.19,173398.0,74.5798,74.6363,74.4575,74.5234,173398.0
2022-08-19 14:30:00,79.18,79.21,78.99,79.05,114378.0,74.514,74.5422,74.3352,74.3916,114378.0
2022-08-19 15:00:00,79.04,79.26,79.0,79.19,233307.0,74.3822,74.5892,74.3446,74.5234,233307.0
2022-08-19 15:30:00,79.19,79.25,79.08,79.16,584075.0,74.5234,74.5798,74.4199,74.4951,584075.0
2022-08-22 09:30:00,77.94,78.04,77.63,77.95,475099.0,73.347,73.4411,73.0553,73.3564,475099.0
2022-08-22 10:00:00,77.95,78.14,77.8,77.88,174831.0,73.3564,73.5352,73.2153,73.2906,174831.0
2022-08-22 10:30:00,77.88,78.17,77.86,77.97,186761.0,73.2906,73.5635,73.2717,73.3753,186761.0
2022-08-22 11:00:00,77.98,78.22,77.96,78.15,118676.0,73.3847,73.6105,73.3659,73.5447,118676.0
2022-08-22 11:30:00,78.16,78.28,78.11,78.22,129656.0,73.5541,73.667,73.507,73.6105,129656.0
2022-08-22 12:00:00,78.22,78.34,78.14,78.21,81015.0,73.6105,73.7235,73.5352,73.6011,81015.0
2022-08-22 12:30:00,78.22,78.25,78.11,78.22,173791.0,73.6105,73.6388,73.507,73.6105,173791.0
2022-08-22 13:00:00,78.22,78.23,77.98,78.0,157149.0,73.6105,73.6199,73.3847,73.4035,157149.0
2022-08-22 13:30:00,78.0,78.01,77.81,77.84,228567.0,73.4035,73.4129,73.2247,73.2529,228567.0
2022-08-22 14:00:00,77.84,77.91,77.78,77.87,133627.0,73.2529,73.3188,73.1965,73.2812,133627.0
2022-08-22 14:30:00,77.87,77.91,77.82,77.89,91975.0,73.2812,73.3188,73.2341,73.3,91975.0
2022-08-22 15:00:00,77.87,78.04,77.87,77.91,199660.0,73.2812,73.4411,73.2812,73.3188,199660.0
2022-08-22 15:30:00,77.91,77.97,77.74,77.93,550158.0,73.3188,73.3753,73.1588,73.3376,550158.0
2022-08-23 09:30:00,77.92,78.9,77.92,78.85,438668.0,73.3282,74.2505,73.3282,74.2034,438668.0
2022-08-23 10:00:00,78.84,79.07,78.71,78.71,235205.0,74.194,74.4104,74.0717,74.0717,235205.0
2022-08-23 10:30:00,78.72,78.94,78.64,78.72,168558.0,74.0811,74.2881,74.0058,74.0811,168558.0
2022-08-23 11:00:00,78.73,78.76,78.51,78.52,184007.0,74.0905,74.1187,73.8834,73.8929,184007.0
2022-08-23 11:30:00,78.52,78.57,78.4,78.5,209252.0,73.8929,73.9399,73.7799,73.874,209252.0
2022-08-23 12:00:00,78.5,78.51,78.29,78.3,193245.0,73.874,73.8834,73.6764,73.6858,193245.0
2022-08-23 12:30:00,78.31,78.57,78.29,78.57,222452.0,73.6952,73.9399,73.6764,73.9399,222452.0
2022-08-23 13:00:00,78.56,78.6,78.42,78.53,188100.0,73.9305,73.9681,73.7987,73.9023,188100.0
2022-08-23 13:30:00,78.54,78.6,78.32,78.33,337051.0,73.9117,73.9681,73.7046,73.7141,337051.0
2022-08-23 14:00:00,78.33,78.53,78.3,78.5,131340.0,73.7141,73.9023,73.6858,73.874,131340.0
2022-08-23 14:30:00,78.49,78.57,78.43,78.54,100057.0,73.8646,73.9399,73.8082,73.9117,100057.0
2022-08-23 15:00:00,78.55,78.7,78.53,78.67,197086.0,73.9211,74.0622,73.9023,74.034,197086.0
2022-08-23 15:30:00,78.67,78.76,78.63,78.66,625794.0,74.034,74.1187,73.9964,74.0246,625794.0
2022-08-24 09:30:00,78.58,78.93,78.36,78.62,267348.0,73.9493,74.2787,73.7423,73.987,267348.0
2022-08-24 10:00:00,78.63,78.9,78.53,78.78,267841.0,73.9964,74.2505,73.9023,74.1375,267841.0
2022-08-24 10:30:00,78.79,78.88,78.57,78.82,160629.0,74.1469,74.2316,73.9399,74.1752,160629.0
2022-08-24 11:00:00,78.83,79.14,78.8,79.04,168648.0,74.1846,74.4763,74.1564,74.3822,168648.0
2022-08-24 11:30:00,79.05,79.1,78.99,78.99,172782.0,74.3916,74.4387,74.3352,74.3352,172782.0
2022-08-24 12:00:00,79.0,79.1,78.95,78.96,60070.0,74.3446,74.4387,74.2975,74.3069,60070.0
2022-08-24 12:30:00,78.96,78.96,78.56,78.56,208543.0,74.3069,74.3069,73.9305,73.9305,208543.0
2022-08-24 13:00:00,78.56,78.66,78.44,78.44,85539.0,73.9305,74.0246,73.8176,73.8176,85539.0
2022-08-24 13:30:00,78.45,78.5,78.43,78.47,51476.0,73.827,73.874,73.8082,73.8458,51476.0
2022-08-24 14:00:00,78.48,78.59,78.45,78.55,153266.0,73.8552,73.9587,73.827,73.9211,153266.0
2022-08-24 14:30:00,78.54,78.59,78.45,78.58,54789.0,73.9117,73.9587,73.827,73.9493,54789.0
2022-08-24 15:00:00,78.58,78.82,78.55,78.71,125505.0,73.9493,74.1752,73.9211,74.0717,125505.0
2022-08-24 15:30:00,78.72,78.97,78.71,78.86,601267.0,74.0811,74.3163,74.0717,74.2128,601267.0
2022-08-25 09:30:00,79.39,80.06,79.39,80.04,290578.0,74.7116,75.3421,74.7116,75.3233,290578.0
2022-08-25 10:00:00,80.05,80.21,79.83,80.13,277695.0,75.3327,75.4833,75.1257,75.408,277695.0
2022-08-25 10:30:00,80.13,80.18,79.89,79.95,124150.0,75.408,75.455,75.1821,75.2386,124150.0
2022-08-25 11:00:00,79.95,79.97,79.54,79.69,126929.0,75.2386,75.2574,74.8527,74.9939,126929.0
2022-08-25 11:30:00,79.69,79.77,79.58,79.71,65342.0,74.9939,75.0692,74.8904,75.0127,65342.0
2022-08-25 12:00:00,79.71,79.73,79.51,79.64,81319.0,75.0127,75.0316,74.8245,74.9469,81319.0
2022-08-25 12:30:00,79.65,79.75,79.57,79.72,147845.0,74.9563,75.0504,74.881,75.0221,147845.0
2022-08-25 13:00:00,79.72,79.91,79.7,79.89,244123.0,75.0221,75.2009,75.0033,75.1821,244123.0
2022-08-25 13:30:00,79.9,80.03,79.83,79.98,97410.0,75.1915,75.3139,75.1257,75.2668,97410.0
2022-08-25 14:00:00,79.98,80.02,79.85,80.01,82703.0,75.2668,75.3045,75.1445,75.2951,82703.0
2022-08-25 14:30:00,80.02,80.05,79.91,80.05,158022.0,75.3045,75.3327,75.2009,75.3327,158022.0
2022-08-25 15:00:00,80.05,80.23,79.95,80.22,150273.0,75.3327,75.5021,75.2386,75.4927,150273.0
2022-08-25 15:30:00,80.22,80.66,80.15,80.66,717834.0,75.4927,75.9067,75.4268,75.9067,717834.0
2022-08-26 09:30:00,80.82,80.89,80.41,80.6,485177.0,76.0573,76.1232,75.6715,75.8503,485177.0
2022-08-26 10:00:00,80.6,80.62,79.55,79.59,685861.0,75.8503,75.8691,74.8622,74.8998,685861.0
2022-08-26 10:30:00,79.61,79.61,79.12,79.22,271385.0,74.9186,74.9186,74.4575,74.5516,271385.0
2022-08-26 11:00:00,79.22,79.23,78.63,78.82,207144.0,74.5516,74.561,73.9964,74.1752,207144.0
2022-08-26 11:30:00,78.84,79.03,78.71,78.88,159128.0,74.194,74.3728,74.0717,74.2316,159128.0
2022-08-26 12:00:00,78.88,78.88,78.56,78.64,131145.0,74.2316,74.2316,73.9305,74.0058,131145.0
2022-08-26 12:30:00,78.64,78.75,78.54,78.74,123012.0,74.0058,74.1093,73.9117,74.0999,123012.0
2022-08-26 13:00:00,78.73,78.83,78.64,78.75,101605.0,74.0905,74.1846,74.0058,74.1093,101605.0
2022-08-26 13:30:00,78.76,78.77,78.6,78.64,131454.0,74.1187,74.1281,73.9681,74.0058,131454.0
2022-08-26 14:00:00,78.64,78.7,78.43,78.56,164166.0,74.0058,74.0622,73.8082,73.9305,164166.0
2022-08-26 14:30:00,78.53,78.63,78.37,78.41,133206.0,73.9023,73.9964,73.7517,73.7893,133206.0
2022-08-26 15:00:00,78.38,78.47,78.26,78.42,215777.0,73.7611,73.8458,73.6482,73.7987,215777.0
2022-08-26 15:30:00,78.43,78.43,78.11,78.14,757847.0,73.8082,73.8082,73.507,73.5352,757847.0
2022-08-29 09:30:00,77.31,77.79,77.12,77.62,549704.0,72.7542,73.2059,72.5754,73.0459,549704.0
2022-08-29 10:00:00,77.6,77.9,77.45,77.64,249405.0,73.0271,73.3094,72.8859,73.0647,249405.0
2022-08-29 10:30:00,77.62,77.75,77.29,77.36,224223.0,73.0459,73.1682,72.7353,72.8012,224223.0
2022-08-29 11:00:00,77.35,77.72,77.35,77.58,175005.0,72.7918,73.14,72.7918,73.0082,175005.0
2022-08-29 11:30:00,77.58,77.93,77.58,77.92,243013.0,73.0082,73.3376,73.0082,73.3282,243013.0
2022-08-29 12:00:00,77.92,78.06,77.89,77.9,129452.0,73.3282,73.46,73.3,73.3094,129452.0
2022-08-29 12:30:00,77.9,78.08,77.74,77.99,187911.0,73.3094,73.4788,73.1588,73.3941,187911.0
2022-08-29 13:00:00,78.0,78.11,77.85,78.02,109902.0,73.4035,73.507,73.2623,73.4223,109902.0
2022-08-29 13:30:00,78.0,78.26,78.0,78.21,108218.0,73.4035,73.6482,73.4035,73.6011,108218.0
2022-08-29 14:00:00,78.22,78.22,77.9,77.97,134379.0,73.6105,73.6105,73.3094,73.3753,134379.0
2022-08-29 14:30:00,77.97,78.17,77.89,78.07,159097.0,73.3753,73.5635,73.3,73.4694,159097.0
2022-08-29 15:00:00,78.06,78.22,77.86,77.89,161443.0,73.46,73.6105,73.2717,73.3,161443.0
2022-08-29 15:30:00,77.88,77.97,77.59,77.6,572882.0,73.2906,73.3753,73.0177,73.0271,572882.0
2022-08-30 09:30:00,77.82,77.87,76.86,77.04,416251.0,73.2341,73.2812,72.3307,72.5001,416251.0
2022-08-30 10:00:00,77.04,77.16,76.55,76.75,264923.0,72.5001,72.613,72.0389,72.2272,264923.0
2022-08-30 10:30:00,76.73,76.79,75.9,76.4,316255.0,72.2083,72.2648,71.4273,71.8978,316255.0
2022-08-30 11:00:00,76.38,76.62,76.26,76.51,248400.0,71.879,72.1048,71.766,72.0013,248400.0
2022-08-30 11:30:00,76.5,76.69,76.46,76.54,197626.0,71.9919,72.1707,71.9543,72.0295,197626.0
2022-08-30 12:00:00,76.53,76.78,76.47,76.56,128967.0,72.0201,72.2554,71.9637,72.0484,128967.0
2022-08-30 12:30:00,76.56,76.56,76.34,76.44,115107.0,72.0484,72.0484,71.8413,71.9354,115107.0
2022-08-30 13:00:00,76.43,76.53,76.28,76.37,105549.0,71.926,72.0201,71.7849,71.8696,105549.0
2022-08-30 13:30:00,76.38,76.5,76.14,76.37,142276.0,71.879,71.9919,71.6531,71.8696,142276.0
2022-08-30 14:00:00,76.37,76.47,76.27,76.3,155529.0,71.8696,71.9637,71.7754,71.8037,155529.0
2022-08-30 14:30:00,76.28,76.46,76.28,76.39,174908.0,71.7849,71.9543,71.7849,71.8884,174908.0
2022-08-30 15:00:00,76.39,76.76,76.37,76.51,155743.0,71.8884,72.2366,71.8696,72.0013,155743.0
2022-08-30 15:30:00,76.52,76.57,76.18,76.32,541079.0,72.0107,72.0578,71.6908,71.8225,541079.0
2022-08-31 09:30:00,76.48,76.48,75.77,75.78,649492.0,71.9731,71.9731,71.3049,71.3143,649492.0
2022-08-31 10:00:00,75.78,75.91,75.55,75.73,476752.0,71.3143,71.4367,71.0979,71.2673,476752.0
2022-08-31 10:30:00,75.73,76.24,75.64,75.89,241194.0,71.2673,71.7472,71.1826,71.4178,241194.0
2022-08-31 11:00:00,75.89,75.99,75.64,75.82,256584.0,71.4178,71.5119,71.1826,71.352,256584.0
2022-08-31 11:30:00,75.78,76.04,75.73,76.01,191476.0,71.3143,71.559,71.2673,71.5308,191476.0
2022-08-31 12:00:00,76.02,76.03,75.84,75.88,97247.0,71.5402,71.5496,71.3708,71.4084,97247.0
2022-08-31 12:30:00,75.89,75.95,75.7,75.79,103493.0,71.4178,71.4743,71.239,71.3237,103493.0
2022-08-31 13:00:00,75.78,75.92,75.58,75.66,106052.0,71.3143,71.4461,71.1261,71.2014,106052.0
2022-08-31 13:30:00,75.66,75.72,75.51,75.64,139946.0,71.2014,71.2579,71.0602,71.1826,139946.0
2022-08-31 14:00:00,75.63,75.75,75.53,75.63,125416.0,71.1732,71.2861,71.0791,71.1732,125416.0
2022-08-31 14:30:00,75.62,75.65,75.38,75.48,270709.0,71.1638,71.192,70.9379,71.032,270709.0
2022-08-31 15:00:00,75.48,75.91,75.41,75.65,370801.0,71.032,71.4367,70.9661,71.192,370801.0
2022-08-31 15:30:00,75.63,75.82,75.41,75.41,1025431.0,71.1732,71.352,70.9661,70.9661,1025431.0
2022-09-01 09:30:00,74.5,74.63,73.9,74.05,563922.0,70.1098,70.2321,69.5451,69.6863,563922.0
2022-09-01 10:00:00,74.03,74.17,73.51,74.13,433402.0,69.6674,69.7992,69.1781,69.7616,433402.0
2022-09-01 10:30:00,74.14,74.14,73.61,73.71,249336.0,69.771,69.771,69.2722,69.3663,249336.0
2022-09-01 11:00:00,73.7,74.06,73.63,73.84,338644.0,69.3569,69.6957,69.291,69.4886,338644.0
2022-09-01 11:30:00,73.84,74.18,73.74,73.85,310628.0,69.4886,69.8086,69.3945,69.4981,310628.0
2022-09-01 12:00:00,73.85,73.98,73.77,73.84,550234.0,69.4981,69.6204,69.4228,69.4886,550234.0
2022-09-01 12:30:00,73.83,73.83,73.6,73.67,413379.0,69.4792,69.4792,69.2628,69.3287,413379.0
2022-09-01 13:00:00,73.67,74.13,73.61,74.1,279336.0,69.3287,69.7616,69.2722,69.7333,279336.0
2022-09-01 13:30:00,74.1,74.12,73.85,73.91,117520.0,69.7333,69.7521,69.4981,69.5545,117520.0
2022-09-01 14:00:00,73.91,74.25,73.85,74.2,276790.0,69.5545,69.8745,69.4981,69.8274,276790.0
2022-09-01 14:30:00,74.2,74.32,74.0,74.1,335704.0,69.8274,69.9404,69.6392,69.7333,335704.0
2022-09-01 15:00:00,74.09,74.33,73.98,73.98,289471.0,69.7239,69.9498,69.6204,69.6204,289471.0
2022-09-01 15:30:00,73.97,74.46,73.92,74.41,777046.0,69.611,70.0721,69.5639,70.0251,777046.0
2022-09-02 09:30:00,75.52,75.72,74.83,75.2,590622.0,71.0696,71.2579,70.4203,70.7685,590622.0
2022-09-02 10:00:00,75.2,75.63,75.0,75.56,401061.0,70.7685,71.1732,70.5803,71.1073,401061.0
2022-09-02 10:30:00,75.57,75.86,75.56,75.77,376074.0,71.1167,71.3896,71.1073,71.3049,376074.0
2022-09-02 11:00:00,75.77,76.02,75.75,75.88,352901.0,71.3049,71.5402,71.2861,71.4084,352901.0
2022-09-02 11:30:00,75.87,76.11,75.8,76.08,196664.0,71.399,71.6249,71.3331,71.5966,196664.0
2022-09-02 12:00:00,76.08,76.12,75.54,75.56,301336.0,71.5966,71.6343,71.0885,71.1073,301336.0
2022-09-02 12:30:00,75.55,75.58,75.06,75.15,341984.0,71.0979,71.1261,70.6368,70.7214,341984.0
2022-09-02 13:00:00,75.13,75.13,74.41,74.47,610472.0,70.7026,70.7026,70.0251,70.0815,610472.0
2022-09-02 13:30:00,74.46,74.69,74.32,74.43,318157.0,70.0721,70.2886,69.9404,70.0439,318157.0
2022-09-02 14:00:00,74.42,74.66,74.41,74.65,272261.0,70.0345,70.2603,70.0251,70.2509,272261.0
2022-09-02 14:30:00,74.63,74.76,74.45,74.48,319327.0,70.2321,70.3544,70.0627,70.0909,319327.0
2022-09-02 15:00:00,74.46,74.71,74.33,74.45,459808.0,70.0721,70.3074,69.9498,70.0627,459808.0
2022-09-02 15:30:00,74.45,74.45,74.02,74.36,1364498.0,70.0627,70.0627,69.658,69.978,1364498.0
2022-09-06 09:30:00,74.78,75.05,74.17,74.57,693663.0,70.3733,70.6273,69.7992,70.1756,693663.0
2022-09-06 10:00:00,74.58,74.58,73.79,74.17,574451.0,70.185,70.185,69.4416,69.7992,574451.0
2022-09-06 10:30:00,74.17,74.64,73.97,74.47,430496.0,69.7992,70.2415,69.611,70.0815,430496.0
2022-09-06 11:00:00,74.46,74.74,74.32,74.37,450655.0,70.0721,70.3356,69.9404,69.9874,450655.0
2022-09-06 11:30:00,74.36,74.77,74.36,74.64,299973.0,69.978,70.3638,69.978,70.2415,299973.0
2022-09-06 12:00:00,74.64,74.71,74.19,74.34,218132.0,70.2415,70.3074,69.818,69.9592,218132.0
2022-09-06 12:30:00,74.37,74.52,74.28,74.42,109281.0,69.9874,70.1286,69.9027,70.0345,109281.0
2022-09-06 13:00:00,74.41,74.42,73.97,74.06,234177.0,70.0251,70.0345,69.611,69.6957,234177.0
2022-09-06 13:30:00,74.04,74.22,73.94,74.1,393182.0,69.6769,69.8463,69.5828,69.7333,393182.0
2022-09-06 14:00:00,74.08,74.28,74.03,74.12,272455.0,69.7145,69.9027,69.6674,69.7521,272455.0
2022-09-06 14:30:00,74.14,74.18,73.97,74.06,195274.0,69.771,69.8086,69.611,69.6957,195274.0
2022-09-06 15:00:00,74.06,74.23,74.01,74.09,422525.0,69.6957,69.8557,69.6486,69.7239,422525.0
2022-09-06 15:30:00,74.08,74.21,73.85,74.15,822079.0,69.7145,69.8368,69.4981,69.7804,822079.0
2022-09-07 09:30:00,73.92,74.65,73.75,74.53,583729.0,69.5639,70.2509,69.4039,70.138,583729.0
2022-09-07 10:00:00,74.52,74.74,74.26,74.74,274683.0,70.1286,70.3356,69.8839,70.3356,274683.0
2022-09-07 10:30:00,74.75,75.14,74.75,75.1,398559.0,70.345,70.712,70.345,70.6744,398559.0
2022-09-07 11:00:00,75.1,75.35,75.0,75.2,284511.0,70.6744,70.9097,70.5803,70.7685,284511.0
2022-09-07 11:30:00,75.22,75.28,75.08,75.2,241653.0,70.7873,70.8438,70.6556,70.7685,241653.0
2022-09-07 12:00:00,75.21,75.26,74.95,75.13,270560.0,70.7779,70.825,70.5332,70.7026,270560.0
2022-09-07 12:30:00,75.12,75.44,75.08,75.33,223603.0,70.6932,70.9944,70.6556,70.8908,223603.0
2022-09-07 13:00:00,75.33,75.51,75.32,75.44,198745.0,70.8908,71.0602,70.8814,70.9944,198745.0
2022-09-07 13:30:00,75.44,75.81,75.42,75.76,295101.0,70.9944,71.3426,70.9755,71.2955,295101.0
2022-09-07 14:00:00,75.77,75.97,75.71,75.9,238679.0,71.3049,71.4931,71.2484,71.4273,238679.0
2022-09-07 14:30:00,75.9,76.08,75.87,76.07,200342.0,71.4273,71.5966,71.399,71.5872,200342.0
2022-09-07 15:00:00,76.08,76.26,76.02,76.26,226543.0,71.5966,71.766,71.5402,71.766,226543.0
2022-09-07 15:30:00,76.25,76.3,76.02,76.18,1774526.0,71.7566,71.8037,71.5402,71.6908,1774526.0
2022-09-08 09:30:00,75.41,75.87,75.14,75.83,691507.0,70.9661,71.399,70.712,71.3614,691507.0
2022-09-08 10:00:00,75.85,76.14,75.55,75.91,304730.0,71.3802,71.6531,71.0979,71.4367,304730.0
2022-09-08 10:30:00,75.91,76.44,75.85,76.42,242042.0,71.4367,71.9354,71.3802,71.9166,242042.0
2022-09-08 11:00:00,76.4,76.68,76.37,76.6,160447.0,71.8978,72.1613,71.8696,72.086,160447.0
2022-09-08 11:30:00,76.62,76.73,76.49,76.61,197852.0,72.1048,72.2083,71.9825,72.0954,197852.0
2022-09-08 12:00:00,76.62,76.64,75.93,76.23,345146.0,72.1048,72.1236,71.4555,71.7378,345146.0
2022-09-08 12:30:00,76.22,76.68,76.2,76.6,161169.0,71.7284,72.1613,71.7096,72.086,161169.0
2022-09-08 13:00:00,76.61,76.9,76.49,76.81,229239.0,72.0954,72.3683,71.9825,72.2836,229239.0
2022-09-08 13:30:00,76.84,76.96,76.63,76.8,158626.0,72.3119,72.4248,72.1142,72.2742,158626.0
2022-09-08 14:00:00,76.8,76.92,76.74,76.8,95833.0,72.2742,72.3871,72.2177,72.2742,95833.0
2022-09-08 14:30:00,76.81,76.91,76.54,76.65,168462.0,72.2836,72.3777,72.0295,72.1331,168462.0
2022-09-08 15:00:00,76.64,76.79,76.5,76.7,195411.0,72.1236,72.2648,71.9919,72.1801,195411.0
2022-09-08 15:30:00,76.7,76.97,76.57,76.92,631808.0,72.1801,72.4342,72.0578,72.3871,631808.0
2022-09-09 09:30:00,77.68,77.9,77.47,77.74,474002.0,73.1024,73.3094,72.9047,73.1588,474002.0
2022-09-09 10:00:00,77.74,78.13,77.71,77.86,213830.0,73.1588,73.5258,73.1306,73.2717,213830.0
2022-09-09 10:30:00,77.86,77.88,77.68,77.78,324183.0,73.2717,73.2906,73.1024,73.1965,324183.0
2022-09-09 11:00:00,77.78,77.85,77.65,77.7,121581.0,73.1965,73.2623,73.0741,73.1212,121581.0
2022-09-09 11:30:00,77.69,77.88,77.62,77.79,143856.0,73.1118,73.2906,73.0459,73.2059,143856.0
2022-09-09 12:00:00,77.79,77.82,77.58,77.64,191446.0,73.2059,73.2341,73.0082,73.0647,191446.0
2022-09-09 12:30:00,77.65,77.92,77.63,77.9,108600.0,73.0741,73.3282,73.0553,73.3094,108600.0
2022-09-09 13:00:00,77.91,78.03,77.81,77.99,131607.0,73.3188,73.4317,73.2247,73.3941,131607.0
2022-09-09 13:30:00,77.99,78.09,77.97,78.09,102616.0,73.3941,73.4882,73.3753,73.4882,102616.0
2022-09-09 14:00:00,78.08,78.09,77.95,78.09,125667.0,73.4788,73.4882,73.3564,73.4882,125667.0
2022-09-09 14:30:00,78.09,78.17,78.03,78.17,241027.0,73.4882,73.5635,73.4317,73.5635,241027.0
2022-09-09 15:00:00,78.17,78.29,78.15,78.2,188838.0,73.5635,73.6764,73.5447,73.5917,188838.0
2022-09-09 15:30:00,78.2,78.26,78.06,78.08,688033.0,73.5917,73.6482,73.46,73.4788,688033.0
2022-09-12 09:30:00,78.87,79.05,78.38,78.97,582311.0,74.2222,74.3916,73.7611,74.3163,582311.0
2022-09-12 10:00:00,78.97,79.18,78.79,78.97,296201.0,74.3163,74.514,74.1469,74.3163,296201.0
2022-09-12 10:30:00,78.98,79.05,78.63,78.67,198765.0,74.3257,74.3916,73.9964,74.034,198765.0
2022-09-12 11:00:00,78.67,78.68,78.42,78.67,144627.0,74.034,74.0434,73.7987,74.034,144627.0
2022-09-12 11:30:00,78.68,78.7,78.32,78.41,147882.0,74.0434,74.0622,73.7046,73.7893,147882.0
2022-09-12 12:00:00,78.41,78.55,78.36,78.45,249350.0,73.7893,73.9211,73.7423,73.827,249350.0
2022-09-12 12:30:00,78.46,78.57,78.42,78.57,183675.0,73.8364,73.9399,73.7987,73.9399,183675.0
2022-09-12 13:00:00,78.58,78.77,78.43,78.76,132438.0,73.9493,74.1281,73.8082,74.1187,132438.0
2022-09-12 13:30:00,78.75,78.8,78.62,78.75,106251.0,74.1093,74.1564,73.987,74.1093,106251.0
2022-09-12 14:00:00,78.74,78.81,78.6,78.63,158719.0,74.0999,74.1658,73.9681,73.9964,158719.0
2022-09-12 14:30:00,78.61,78.86,78.55,78.82,102418.0,73.9776,74.2128,73.9211,74.1752,102418.0
2022-09-12 15:00:00,78.82,78.95,78.73,78.73,216077.0,74.1752,74.2975,74.0905,74.0905,216077.0
2022-09-12 15:30:00,78.73,78.85,78.65,78.81,543774.0,74.0905,74.2034,74.0152,74.1658,543774.0
2022-09-13 09:30:00,76.79,77.67,76.62,77.46,888835.0,72.2648,73.0929,72.1048,72.8953,888835.0
2022-09-13 10:00:00,77.44,77.61,77.17,77.38,281299.0,72.8765,73.0365,72.6224,72.82,281299.0
2022-09-13 10:30:00,77.34,77.38,76.81,76.98,190141.0,72.7824,72.82,72.2836,72.4436,190141.0
2022-09-13 11:00:00,76.98,77.12,76.84,77.06,134051.0,72.4436,72.5754,72.3119,72.5189,134051.0
2022-09-13 11:30:00,77.06,77.11,76.84,76.92,93925.0,72.5189,72.5659,72.3119,72.3871,93925.0
2022-09-13 12:00:00,76.94,77.19,76.89,76.93,139537.0,72.406,72.6412,72.3589,72.3966,139537.0
2022-09-13 12:30:00,76.93,77.13,76.84,77.11,91366.0,72.3966,72.5848,72.3119,72.5659,91366.0
2022-09-13 13:00:00,77.1,77.21,77.03,77.21,167988.0,72.5565,72.6601,72.4907,72.6601,167988.0
2022-09-13 13:30:00,77.22,77.26,76.96,76.97,98941.0,72.6695,72.7071,72.4248,72.4342,98941.0
2022-09-13 14:00:00,76.97,77.03,76.81,76.82,125205.0,72.4342,72.4907,72.2836,72.293,125205.0
2022-09-13 14:30:00,76.84,76.85,76.51,76.58,243999.0,72.3119,72.3213,72.0013,72.0672,243999.0
2022-09-13 15:00:00,76.57,76.64,76.16,76.16,409345.0,72.0578,72.1236,71.6719,71.6719,409345.0
2022-09-13 15:30:00,76.16,76.16,75.79,75.98,1059640.0,71.6719,71.6719,71.3237,71.5025,1059640.0
2022-09-14 09:30:00,75.65,75.73,75.24,75.37,672511.0,71.192,71.2673,70.8061,70.9285,672511.0
2022-09-14 10:00:00,75.37,75.45,74.62,74.64,352982.0,70.9285,71.0038,70.2227,70.2415,352982.0
2022-09-14 10:30:00,74.63,75.48,74.62,75.45,414018.0,70.2321,71.032,70.2227,71.0038,414018.0
2022-09-14 11:00:00,75.45,75.51,75.12,75.12,294784.0,71.0038,71.0602,70.6932,70.6932,294784.0
2022-09-14 11:30:00,75.12,75.34,75.07,75.13,259158.0,70.6932,70.9003,70.6462,70.7026,259158.0
2022-09-14 12:00:00,75.14,75.28,75.07,75.16,139015.0,70.712,70.8438,70.6462,70.7309,139015.0
2022-09-14 12:30:00,75.19,75.41,75.08,75.33,246005.0,70.7591,70.9661,70.6556,70.8908,246005.0
2022-09-14 13:00:00,75.33,75.39,75.16,75.23,133578.0,70.8908,70.9473,70.7309,70.7967,133578.0
2022-09-14 13:30:00,75.24,75.28,74.89,74.94,203795.0,70.8061,70.8438,70.4768,70.5238,203795.0
2022-09-14 14:00:00,74.94,74.97,74.77,74.89,253450.0,70.5238,70.5521,70.3638,70.4768,253450.0
2022-09-14 14:30:00,74.89,75.03,74.69,74.72,178154.0,70.4768,70.6085,70.2886,70.3168,178154.0
2022-09-14 15:00:00,74.72,74.85,74.42,74.51,396403.0,70.3168,70.4391,70.0345,70.1192,396403.0
2022-09-14 15:30:00,74.51,75.12,74.33,75.07,1001900.0,70.1192,70.6932,69.9498,70.6462,1001900.0
2022-09-15 09:30:00,74.77,75.44,74.6,75.38,516793.0,70.3638,70.9944,70.2039,70.9379,516793.0
2022-09-15 10:00:00,75.4,75.55,75.04,75.05,358501.0,70.9567,71.0979,70.6179,70.6273,358501.0
2022-09-15 10:30:00,75.06,75.19,74.62,74.71,471414.0,70.6368,70.7591,70.2227,70.3074,471414.0
2022-09-15 11:00:00,74.7,74.86,74.43,74.8,360613.0,70.298,70.4485,70.0439,70.3921,360613.0
2022-09-15 11:30:00,74.8,74.84,74.39,74.46,216846.0,70.3921,70.4297,70.0062,70.0721,216846.0
2022-09-15 12:00:00,74.45,74.51,74.28,74.37,193135.0,70.0627,70.1192,69.9027,69.9874,193135.0
2022-09-15 12:30:00,74.37,74.69,74.37,74.69,135655.0,69.9874,70.2886,69.9874,70.2886,135655.0
2022-09-15 13:00:00,74.69,75.02,74.68,74.94,307632.0,70.2886,70.5991,70.2791,70.5238,307632.0
2022-09-15 13:30:00,74.93,74.94,74.64,74.75,136186.0,70.5144,70.5238,70.2415,70.345,136186.0
2022-09-15 14:00:00,74.75,74.75,74.51,74.69,140440.0,70.345,70.345,70.1192,70.2886,140440.0
2022-09-15 14:30:00,74.69,74.76,74.34,74.39,182301.0,70.2886,70.3544,69.9592,70.0062,182301.0
2022-09-15 15:00:00,74.37,74.4,73.93,73.99,329305.0,69.9874,70.0156,69.5733,69.6298,329305.0
2022-09-15 15:30:00,73.99,74.22,73.95,74.08,794890.0,69.6298,69.8463,69.5922,69.7145,794890.0
2022-09-16 09:30:00,73.07,73.07,72.12,72.17,889118.0,68.764,68.764,67.87,67.9171,889118.0
2022-09-16 10:00:00,72.18,73.08,72.17,72.91,436476.0,67.9265,68.7734,67.9171,68.6134,436476.0
2022-09-16 10:30:00,72.92,73.19,72.71,72.73,438899.0,68.6229,68.8769,68.4252,68.4441,438899.0
2022-09-16 11:00:00,72.72,72.82,72.45,72.49,360046.0,68.4346,68.5288,68.1806,68.2182,360046.0
2022-09-16 11:30:00,72.51,72.64,72.36,72.6,360419.0,68.237,68.3594,68.0959,68.3217,360419.0
2022-09-16 12:00:00,72.6,72.6,72.24,72.3,338978.0,68.3217,68.3217,67.9829,68.0394,338978.0
2022-09-16 12:30:00,72.29,72.45,72.19,72.39,153523.0,68.03,68.1806,67.9359,68.1241,153523.0
2022-09-16 13:00:00,72.39,72.41,72.22,72.27,170032.0,68.1241,68.1429,67.9641,68.0112,170032.0
2022-09-16 13:30:00,72.27,72.42,72.11,72.18,207330.0,68.0112,68.1523,67.8606,67.9265,207330.0
2022-09-16 14:00:00,72.19,72.48,72.13,72.43,384558.0,67.9359,68.2088,67.8794,68.1617,384558.0
2022-09-16 14:30:00,72.42,72.65,72.34,72.62,296500.0,68.1523,68.3688,68.077,68.3405,296500.0
2022-09-16 15:00:00,72.62,72.86,72.52,72.59,413319.0,68.3405,68.5664,68.2464,68.3123,413319.0
2022-09-16 15:30:00,72.58,73.0,72.45,72.89,1547658.0,68.3029,68.6981,68.1806,68.5946,1547658.0
2022-09-19 09:30:00,71.7,72.85,71.61,72.69,729339.0,67.85,68.9383,67.7649,68.7869,729339.0
2022-09-19 10:00:00,72.7,73.12,72.46,73.12,341148.0,68.7963,69.1938,68.5692,69.1938,341148.0
2022-09-19 10:30:00,73.1,73.4,72.96,73.14,336461.0,69.1749,69.4588,69.0424,69.2127,336461.0
2022-09-19 11:00:00,73.15,73.35,73.0,73.01,186904.0,69.2222,69.4114,69.0802,69.0897,186904.0
2022-09-19 11:30:00,73.0,73.05,72.8,72.84,224051.0,69.0802,69.1276,68.891,68.9288,224051.0
2022-09-19 12:00:00,72.84,73.05,72.77,72.86,149213.0,68.9288,69.1276,68.8626,68.9478,149213.0
2022-09-19 12:30:00,72.85,73.25,72.83,73.23,210252.0,68.9383,69.3168,68.9194,69.2979,210252.0
2022-09-19 13:00:00,73.24,73.24,73.06,73.2,68008.0,69.3073,69.3073,69.137,69.2695,68008.0
2022-09-19 13:30:00,73.2,73.22,73.0,73.14,93333.0,69.2695,69.2884,69.0802,69.2127,93333.0
2022-09-19 14:00:00,73.15,73.2,72.99,73.08,124299.0,69.2222,69.2695,69.0708,69.1559,124299.0
2022-09-19 14:30:00,73.07,73.26,73.07,73.23,130636.0,69.1465,69.3263,69.1465,69.2979,130636.0
2022-09-19 15:00:00,73.23,73.7,73.23,73.64,406128.0,69.2979,69.7426,69.2979,69.6859,406128.0
2022-09-19 15:30:00,73.65,73.79,73.53,73.7,717394.0,69.6953,69.8278,69.5818,69.7426,717394.0
2022-09-20 09:30:00,72.7,72.7,72.01,72.1,522956.0,68.7963,68.7963,68.1434,68.2286,522956.0
2022-09-20 10:00:00,72.07,72.25,71.87,72.07,296419.0,68.2002,68.3705,68.0109,68.2002,296419.0
2022-09-20 10:30:00,72.05,72.24,71.78,72.23,365056.0,68.1812,68.361,67.9257,68.3516,365056.0
2022-09-20 11:00:00,72.22,72.37,72.09,72.15,158995.0,68.3421,68.4841,68.2191,68.2759,158995.0
2022-09-20 11:30:00,72.14,72.46,72.12,72.41,196618.0,68.2664,68.5692,68.2475,68.5219,196618.0
2022-09-20 12:00:00,72.41,72.49,72.17,72.17,166856.0,68.5219,68.5976,68.2948,68.2948,166856.0
2022-09-20 12:30:00,72.17,72.26,72.05,72.24,147426.0,68.2948,68.38,68.1812,68.361,147426.0
2022-09-20 13:00:00,72.24,72.28,71.99,72.03,199955.0,68.361,68.3989,68.1245,68.1623,199955.0
2022-09-20 13:30:00,72.02,72.06,71.77,71.82,285829.0,68.1529,68.1907,67.9163,67.9636,285829.0
2022-09-20 14:00:00,71.82,72.05,71.81,72.03,246416.0,67.9636,68.1812,67.9541,68.1623,246416.0
2022-09-20 14:30:00,72.01,72.15,71.74,72.08,246635.0,68.1434,68.2759,67.8879,68.2096,246635.0
2022-09-20 15:00:00,72.08,72.32,72.0,72.27,263087.0,68.2096,68.4367,68.1339,68.3894,263087.0
2022-09-20 15:30:00,72.27,72.54,72.15,72.3,783810.0,68.3894,68.6449,68.2759,68.4178,783810.0
2022-09-21 09:30:00,72.81,72.89,72.39,72.4,432687.0,68.9004,68.9761,68.503,68.5125,432687.0
2022-09-21 10:00:00,72.39,72.8,72.36,72.79,190398.0,68.503,68.891,68.4746,68.8815,190398.0
2022-09-21 10:30:00,72.79,72.8,72.49,72.53,117585.0,68.8815,68.891,68.5976,68.6355,117585.0
2022-09-21 11:00:00,72.54,72.61,72.43,72.59,280243.0,68.6449,68.7112,68.5408,68.6923,280243.0
2022-09-21 11:30:00,72.59,72.65,72.46,72.52,266479.0,68.6923,68.749,68.5692,68.626,266479.0
2022-09-21 12:00:00,72.51,72.59,72.44,72.5,66139.0,68.6165,68.6923,68.5503,68.6071,66139.0
2022-09-21 12:30:00,72.51,72.56,72.25,72.3,145091.0,68.6165,68.6639,68.3705,68.4178,145091.0
2022-09-21 13:00:00,72.29,72.36,72.24,72.34,95893.0,68.4084,68.4746,68.361,68.4557,95893.0
2022-09-21 13:30:00,72.34,72.52,72.33,72.45,220438.0,68.4557,68.626,68.4462,68.5598,220438.0
2022-09-21 14:00:00,72.45,72.48,71.29,71.48,1301172.0,68.5598,68.5882,67.4621,67.6419,1301172.0
2022-09-21 14:30:00,71.46,72.96,71.3,72.54,1994708.0,67.6229,69.0424,67.4715,68.6449,1994708.0
2022-09-21 15:00:00,72.58,72.64,71.51,71.52,797044.0,68.6828,68.7396,67.6702,67.6797,797044.0
2022-09-21 15:30:00,71.5,71.58,70.68,70.69,1411159.0,67.6608,67.7365,66.8848,66.8943,1411159.0
2022-09-22 09:30:00,71.0,71.2,70.28,70.42,676992.0,67.1876,67.3769,66.5063,66.6388,676992.0
2022-09-22 10:00:00,70.41,70.74,70.21,70.51,311963.0,66.6293,66.9416,66.44,66.7239,311963.0
2022-09-22 10:30:00,70.5,70.57,70.14,70.17,379017.0,66.7145,66.7807,66.3738,66.4022,379017.0
2022-09-22 11:00:00,70.14,70.28,69.96,70.11,675810.0,66.3738,66.5063,66.2035,66.3454,675810.0
2022-09-22 11:30:00,70.09,70.29,69.99,70.04,363017.0,66.3265,66.5158,66.2319,66.2792,363017.0
2022-09-22 12:00:00,70.02,70.38,70.02,70.2,216996.0,66.2602,66.6009,66.2602,66.4306,216996.0
2022-09-22 12:30:00,70.17,70.34,70.08,70.22,171532.0,66.4022,66.5631,66.317,66.4495,171532.0
2022-09-22 13:00:00,70.22,70.27,69.99,70.13,119301.0,66.4495,66.4968,66.2319,66.3643,119301.0
2022-09-22 13:30:00,70.13,70.3,70.05,70.26,181174.0,66.3643,66.5252,66.2886,66.4874,181174.0
2022-09-22 14:00:00,70.26,70.29,69.87,69.97,306057.0,66.4874,66.5158,66.1183,66.2129,306057.0
2022-09-22 14:30:00,69.97,70.12,69.89,70.04,296524.0,66.2129,66.3549,66.1372,66.2792,296524.0
2022-09-22 15:00:00,70.07,70.39,70.01,70.16,324665.0,66.3076,66.6104,66.2508,66.3927,324665.0
2022-09-22 15:30:00,70.16,70.34,69.81,69.84,891060.0,66.3927,66.5631,66.0615,66.0899,891060.0
2022-09-23 09:30:00,68.66,68.75,68.16,68.19,869162.0,64.9733,65.0584,64.5001,64.5285,869162.0
2022-09-23 10:00:00,68.19,68.39,67.97,68.28,276176.0,64.5285,64.7178,64.3203,64.6137,276176.0
2022-09-23 10:30:00,68.27,68.27,67.88,67.94,242053.0,64.6042,64.6042,64.2352,64.2919,242053.0
2022-09-23 11:00:00,67.93,68.29,67.87,68.17,296945.0,64.2825,64.6231,64.2257,64.5096,296945.0
2022-09-23 11:30:00,68.18,68.28,67.79,67.94,332372.0,64.519,64.6137,64.15,64.2919,332372.0
2022-09-23 12:00:00,67.94,67.94,67.62,67.62,297910.0,64.2919,64.2919,63.9891,63.9891,297910.0
2022-09-23 12:30:00,67.62,67.96,67.51,67.95,172284.0,63.9891,64.3109,63.885,64.3014,172284.0
2022-09-23 13:00:00,67.95,68.07,67.72,67.73,344607.0,64.3014,64.415,64.0837,64.0932,344607.0
2022-09-23 13:30:00,67.72,67.86,67.68,67.77,275110.0,64.0837,64.2162,64.0459,64.1311,275110.0
2022-09-23 14:00:00,67.77,67.88,67.51,67.68,346163.0,64.1311,64.2352,63.885,64.0459,346163.0
2022-09-23 14:30:00,67.69,67.69,67.41,67.46,260863.0,64.0554,64.0554,63.7904,63.8377,260863.0
2022-09-23 15:00:00,67.45,68.14,67.45,68.06,623048.0,63.8282,64.4812,63.8282,64.4055,623048.0
2022-09-23 15:30:00,68.05,68.46,68.0,68.44,1256032.0,64.396,64.784,64.3487,64.7651,1256032.0
2022-09-26 09:30:00,67.94,68.5,67.81,68.25,703267.0,64.2919,64.8219,64.1689,64.5853,703267.0
2022-09-26 10:00:00,68.27,68.81,68.0,68.67,425418.0,64.6042,65.1152,64.3487,64.9827,425418.0
2022-09-26 10:30:00,68.66,68.67,68.25,68.34,272366.0,64.9733,64.9827,64.5853,64.6705,272366.0
2022-09-26 11:00:00,68.32,68.36,67.73,67.73,263583.0,64.6515,64.6894,64.0932,64.0932,263583.0
2022-09-26 11:30:00,67.73,67.95,67.61,67.84,255999.0,64.0932,64.3014,63.9797,64.1973,255999.0
2022-09-26 12:00:00,67.83,67.84,67.48,67.53,330707.0,64.1878,64.1973,63.8566,63.9039,330707.0
2022-09-26 12:30:00,67.52,67.68,67.35,67.62,279659.0,63.8945,64.0459,63.7336,63.9891,279659.0
2022-09-26 13:00:00,67.62,67.62,67.02,67.16,464316.0,63.9891,63.9891,63.4213,63.5538,464316.0
2022-09-26 13:30:00,67.15,67.34,66.98,67.01,442837.0,63.5444,63.7242,63.3835,63.4119,442837.0
2022-09-26 14:00:00,66.99,67.38,66.98,67.03,651193.0,63.3929,63.762,63.3835,63.4308,651193.0
2022-09-26 14:30:00,67.02,67.51,67.01,67.43,308943.0,63.4213,63.885,63.4119,63.8093,308943.0
2022-09-26 15:00:00,67.43,67.64,67.36,67.45,487771.0,63.8093,64.008,63.7431,63.8282,487771.0
2022-09-26 15:30:00,67.45,67.78,67.27,67.31,1093274.0,63.8282,64.1405,63.6579,63.6958,1093274.0
2022-09-27 09:30:00,68.18,68.57,67.91,68.16,836754.0,64.519,64.8881,64.2635,64.5001,836754.0
2022-09-27 10:00:00,68.17,68.19,67.61,67.89,528833.0,64.5096,64.5285,63.9797,64.2446,528833.0
2022-09-27 10:30:00,67.92,68.45,67.92,68.33,463584.0,64.273,64.7746,64.273,64.661,463584.0
2022-09-27 11:00:00,68.32,68.38,67.62,67.7,404717.0,64.6515,64.7083,63.9891,64.0648,404717.0
2022-09-27 11:30:00,67.69,67.87,67.48,67.48,207380.0,64.0554,64.2257,63.8566,63.8566,207380.0
2022-09-27 12:00:00,67.48,67.49,66.99,67.14,402515.0,63.8566,63.8661,63.3929,63.5349,402515.0
2022-09-27 12:30:00,67.13,67.31,66.96,67.16,364987.0,63.5254,63.6958,63.3646,63.5538,364987.0
2022-09-27 13:00:00,67.16,67.16,66.92,67.02,357153.0,63.5538,63.5538,63.3267,63.4213,357153.0
2022-09-27 13:30:00,67.02,67.14,66.85,67.05,267122.0,63.4213,63.5349,63.2605,63.4497,267122.0
2022-09-27 14:00:00,67.05,67.23,67.02,67.19,242875.0,63.4497,63.6201,63.4213,63.5822,242875.0
2022-09-27 14:30:00,67.15,67.64,67.09,67.56,308268.0,63.5444,64.008,63.4876,63.9323,308268.0
2022-09-27 15:00:00,67.54,67.6,67.29,67.49,413748.0,63.9134,63.9702,63.6768,63.8661,413748.0
2022-09-27 15:30:00,67.5,67.61,67.27,67.46,791642.0,63.8756,63.9797,63.6579,63.8377,791642.0
2022-09-28 09:30:00,67.83,68.27,67.56,68.13,809072.0,64.1878,64.6042,63.9323,64.4717,809072.0
2022-09-28 10:00:00,68.14,68.42,67.87,68.38,722528.0,64.4812,64.7462,64.2257,64.7083,722528.0
2022-09-28 10:30:00,68.38,68.51,68.11,68.26,499718.0,64.7083,64.8313,64.4528,64.5948,499718.0
2022-09-28 11:00:00,68.26,68.72,68.18,68.52,327596.0,64.5948,65.0301,64.519,64.8408,327596.0
2022-09-28 11:30:00,68.53,68.79,68.35,68.72,302678.0,64.8503,65.0963,64.6799,65.0301,302678.0
2022-09-28 12:00:00,68.72,69.03,68.71,68.75,318072.0,65.0301,65.3234,65.0206,65.0584,318072.0
2022-09-28 12:30:00,68.75,68.91,68.64,68.79,220165.0,65.0584,65.2099,64.9543,65.0963,220165.0
2022-09-28 13:00:00,68.79,68.98,68.69,68.86,234200.0,65.0963,65.2761,65.0017,65.1625,234200.0
2022-09-28 13:30:00,68.86,69.03,68.83,68.91,149740.0,65.1625,65.3234,65.1341,65.2099,149740.0
2022-09-28 14:00:00,68.91,69.01,68.74,68.81,253596.0,65.2099,65.3045,65.049,65.1152,253596.0
2022-09-28 14:30:00,68.81,68.97,68.78,68.9,272853.0,65.1152,65.2666,65.0868,65.2004,272853.0
2022-09-28 15:00:00,68.9,69.24,68.88,69.2,471596.0,65.2004,65.5221,65.1815,65.4843,471596.0
2022-09-28 15:30:00,69.21,69.53,69.18,69.21,822587.0,65.4937,65.7966,65.4654,65.4937,822587.0
2022-09-29 09:30:00,68.55,68.55,67.57,67.78,790626.0,64.8692,64.8692,63.9418,64.1405,790626.0
2022-09-29 10:00:00,67.78,67.8,67.2,67.52,556957.0,64.1405,64.1595,63.5917,63.8945,556957.0
2022-09-29 10:30:00,67.51,67.81,67.2,67.71,310493.0,63.885,64.1689,63.5917,64.0743,310493.0
2022-09-29 11:00:00,67.68,68.11,67.65,67.79,209028.0,64.0459,64.4528,64.0175,64.15,209028.0
2022-09-29 11:30:00,67.8,68.12,67.7,67.97,345631.0,64.1595,64.4623,64.0648,64.3203,345631.0
2022-09-29 12:00:00,67.97,68.08,67.83,67.92,99660.0,64.3203,64.4244,64.1878,64.273,99660.0
2022-09-29 12:30:00,67.93,68.08,67.82,67.87,164143.0,64.2825,64.4244,64.1784,64.2257,164143.0
2022-09-29 13:00:00,67.86,67.89,67.7,67.78,125091.0,64.2162,64.2446,64.0648,64.1405,125091.0
2022-09-29 13:30:00,67.76,67.92,67.58,67.6,158794.0,64.1216,64.273,63.9513,63.9702,158794.0
2022-09-29 14:00:00,67.59,67.8,67.52,67.76,298900.0,63.9607,64.1595,63.8945,64.1216,298900.0
2022-09-29 14:30:00,67.75,67.95,67.66,67.67,239497.0,64.1121,64.3014,64.027,64.0364,239497.0
2022-09-29 15:00:00,67.66,68.0,67.66,67.89,450902.0,64.027,64.3487,64.027,64.2446,450902.0
2022-09-29 15:30:00,67.89,68.31,67.87,68.2,924841.0,64.2446,64.6421,64.2257,64.538,924841.0
2022-09-30 09:30:00,68.14,68.77,67.8,68.67,703640.0,64.4812,65.0774,64.1595,64.9827,703640.0
2022-09-30 10:00:00,68.67,68.71,68.34,68.59,476394.0,64.9827,65.0206,64.6705,64.907,476394.0
2022-09-30 10:30:00,68.61,69.0,68.59,68.93,202883.0,64.926,65.295,64.907,65.2288,202883.0
2022-09-30 11:00:00,68.94,69.27,68.8,69.1,244777.0,65.2382,65.5505,65.1058,65.3896,244777.0
2022-09-30 11:30:00,69.1,69.19,68.69,68.73,280561.0,65.3896,65.4748,65.0017,65.0395,280561.0
2022-09-30 12:00:00,68.7,68.7,68.43,68.55,156395.0,65.0111,65.0111,64.7556,64.8692,156395.0
2022-09-30 12:30:00,68.52,68.74,68.5,68.68,145990.0,64.8408,65.049,64.8219,64.9922,145990.0
2022-09-30 13:00:00,68.66,68.77,68.51,68.59,100853.0,64.9733,65.0774,64.8313,64.907,100853.0
2022-09-30 13:30:00,68.57,68.63,68.27,68.33,136132.0,64.8881,64.9449,64.6042,64.661,136132.0
2022-09-30 14:00:00,68.33,68.46,68.22,68.29,190236.0,64.661,64.784,64.5569,64.6231,190236.0
2022-09-30 14:30:00,68.29,68.38,68.05,68.12,331938.0,64.6231,64.7083,64.396,64.4623,331938.0
2022-09-30 15:00:00,68.1,68.38,68.02,68.24,421243.0,64.4433,64.7083,64.3676,64.5758,421243.0
2022-09-30 15:30:00,68.25,68.42,67.94,68.03,1014698.0,64.5853,64.7462,64.2919,64.3771,1014698.0
2022-10-03 09:30:00,69.1,69.6,68.71,69.29,832357.0,65.3896,65.8628,65.0206,65.5694,832357.0
2022-10-03 10:00:00,69.3,70.17,69.3,70.03,659009.0,65.5789,66.4022,65.5789,66.2697,659009.0
2022-10-03 10:30:00,70.05,70.22,69.91,70.09,356165.0,66.2886,66.4495,66.1562,66.3265,356165.0
2022-10-03 11:00:00,70.1,70.35,70.1,70.18,242694.0,66.336,66.5725,66.336,66.4117,242694.0
2022-10-03 11:30:00,70.19,70.3,70.05,70.13,344618.0,66.4211,66.5252,66.2886,66.3643,344618.0
2022-10-03 12:00:00,70.12,70.35,70.02,70.02,221644.0,66.3549,66.5725,66.2602,66.2602,221644.0
2022-10-03 12:30:00,70.03,70.05,69.81,70.0,208249.0,66.2697,66.2886,66.0615,66.2413,208249.0
2022-10-03 13:00:00,70.01,70.23,69.98,70.18,274880.0,66.2508,66.459,66.2224,66.4117,274880.0
2022-10-03 13:30:00,70.19,70.45,70.18,70.36,289989.0,66.4211,66.6672,66.4117,66.582,289989.0
2022-10-03 14:00:00,70.37,70.56,70.36,70.54,220919.0,66.5915,66.7713,66.582,66.7523,220919.0
2022-10-03 14:30:00,70.54,70.74,70.5,70.68,252015.0,66.7523,66.9416,66.7145,66.8848,252015.0
2022-10-03 15:00:00,70.67,70.68,70.43,70.59,581138.0,66.8753,66.8848,66.6482,66.7996,581138.0
2022-10-03 15:30:00,70.58,70.63,70.2,70.28,2772900.0,66.7902,66.8375,66.4306,66.5063,2772900.0
2022-10-04 09:30:00,71.63,72.15,71.51,72.13,1415023.0,67.7838,68.2759,67.6702,68.257,1415023.0
2022-10-04 10:00:00,72.14,72.39,72.11,72.21,671009.0,68.2664,68.503,68.238,68.3327,671009.0
2022-10-04 10:30:00,72.2,72.57,72.2,72.54,714157.0,68.3232,68.6733,68.3232,68.6449,714157.0
2022-10-04 11:00:00,72.55,72.8,72.46,72.77,511370.0,68.6544,68.891,68.5692,68.8626,511370.0
2022-10-04 11:30:00,72.77,72.84,72.56,72.72,646807.0,68.8626,68.9288,68.6639,68.8153,646807.0
2022-10-04 12:00:00,72.72,72.85,72.63,72.78,491822.0,68.8153,68.9383,68.7301,68.872,491822.0
2022-10-04 12:30:00,72.77,72.88,72.53,72.62,482492.0,68.8626,68.9667,68.6355,68.7206,482492.0
2022-10-04 13:00:00,72.61,72.64,72.19,72.39,593338.0,68.7112,68.7396,68.3137,68.503,593338.0
2022-10-04 13:30:00,72.39,72.66,72.38,72.56,560393.0,68.503,68.7585,68.4935,68.6639,560393.0
2022-10-04 14:00:00,72.57,72.68,72.45,72.45,543172.0,68.6733,68.7774,68.5598,68.5598,543172.0
2022-10-04 14:30:00,72.46,72.8,72.45,72.75,729701.0,68.5692,68.891,68.5598,68.8437,729701.0
2022-10-04 15:00:00,72.75,72.8,72.5,72.76,720169.0,68.8437,68.891,68.6071,68.8531,720169.0
2022-10-04 15:30:00,72.76,72.86,72.61,72.81,2684123.0,68.8531,68.9478,68.7112,68.9004,2684123.0
2022-10-05 09:30:00,71.78,72.19,71.64,71.94,730959.0,67.9257,68.3137,67.7933,68.0772,730959.0
2022-10-05 10:00:00,71.95,71.95,71.25,71.31,644050.0,68.0866,68.0866,67.4242,67.481,644050.0
2022-10-05 10:30:00,71.3,71.53,71.17,71.32,331059.0,67.4715,67.6892,67.3485,67.4904,331059.0
2022-10-05 11:00:00,71.29,71.51,71.29,71.47,266535.0,67.4621,67.6702,67.4621,67.6324,266535.0
2022-10-05 11:30:00,71.48,71.67,71.4,71.51,350267.0,67.6419,67.8217,67.5661,67.6702,350267.0
2022-10-05 12:00:00,71.52,71.97,71.35,71.83,277742.0,67.6797,68.1055,67.5188,67.9731,277742.0
2022-10-05 12:30:00,71.83,72.02,71.7,71.88,185309.0,67.9731,68.1529,67.85,68.0204,185309.0
2022-10-05 13:00:00,71.88,72.25,71.86,72.07,229989.0,68.0204,68.3705,68.0014,68.2002,229989.0
2022-10-05 13:30:00,72.07,72.13,71.94,71.96,249411.0,68.2002,68.257,68.0772,68.0961,249411.0
2022-10-05 14:00:00,71.96,72.2,71.95,72.15,338736.0,68.0961,68.3232,68.0866,68.2759,338736.0
2022-10-05 14:30:00,72.15,72.31,72.06,72.29,328706.0,68.2759,68.4273,68.1907,68.4084,328706.0
2022-10-05 15:00:00,72.29,72.57,72.28,72.36,662245.0,68.4084,68.6733,68.3989,68.4746,662245.0
2022-10-05 15:30:00,72.37,72.43,71.93,72.02,2220742.0,68.4841,68.5408,68.0677,68.1529,2220742.0
2022-10-06 09:30:00,71.42,72.18,71.29,71.77,671886.0,67.5851,68.3043,67.4621,67.9163,671886.0
2022-10-06 10:00:00,71.78,71.78,71.24,71.28,549949.0,67.9257,67.9257,67.4147,67.4526,549949.0
2022-10-06 10:30:00,71.26,71.79,71.17,71.78,496945.0,67.4337,67.9352,67.3485,67.9257,496945.0
2022-10-06 11:00:00,71.79,71.79,71.42,71.7,470862.0,67.9352,67.9352,67.5851,67.85,470862.0
2022-10-06 11:30:00,71.7,71.92,71.45,71.49,420974.0,67.85,68.0582,67.6135,67.6513,420974.0
2022-10-06 12:00:00,71.48,71.64,71.32,71.63,276639.0,67.6419,67.7933,67.4904,67.7838,276639.0
2022-10-06 12:30:00,71.63,71.83,71.52,71.64,331920.0,67.7838,67.9731,67.6797,67.7933,331920.0
2022-10-06 13:00:00,71.64,71.77,71.53,71.7,337369.0,67.7933,67.9163,67.6892,67.85,337369.0
2022-10-06 13:30:00,71.7,71.71,71.45,71.51,181396.0,67.85,67.8595,67.6135,67.6702,181396.0
2022-10-06 14:00:00,71.49,71.51,71.22,71.29,230475.0,67.6513,67.6702,67.3958,67.4621,230475.0
2022-10-06 14:30:00,71.29,71.39,71.04,71.18,372530.0,67.4621,67.5567,67.2255,67.358,372530.0
2022-10-06 15:00:00,71.18,71.35,71.06,71.34,608646.0,67.358,67.5188,67.2444,67.5094,608646.0
2022-10-06 15:30:00,71.35,71.37,71.17,71.22,2242746.0,67.5188,67.5378,67.3485,67.3958,2242746.0
2022-10-07 09:30:00,70.63,70.78,69.71,69.72,865009.0,66.8375,66.9794,65.9669,65.9764,865009.0
2022-10-07 10:00:00,69.71,70.0,69.49,69.86,287674.0,65.9669,66.2413,65.7587,66.1088,287674.0
2022-10-07 10:30:00,69.87,70.24,69.79,70.13,175860.0,66.1183,66.4684,66.0426,66.3643,175860.0
2022-10-07 11:00:00,70.13,70.26,69.79,69.95,144656.0,66.3643,66.4874,66.0426,66.194,144656.0
2022-10-07 11:30:00,69.95,70.01,69.76,69.88,187638.0,66.194,66.2508,66.0142,66.1278,187638.0
2022-10-07 12:00:00,69.88,70.06,69.75,69.79,126250.0,66.1278,66.2981,66.0047,66.0426,126250.0
2022-10-07 12:30:00,69.76,69.77,69.57,69.68,255633.0,66.0142,66.0237,65.8344,65.9385,255633.0
2022-10-07 13:00:00,69.68,69.81,69.55,69.75,176599.0,65.9385,66.0615,65.8155,66.0047,176599.0
2022-10-07 13:30:00,69.74,69.83,69.55,69.58,94014.0,65.9953,66.0805,65.8155,65.8439,94014.0
2022-10-07 14:00:00,69.55,69.62,69.47,69.48,121473.0,65.8155,65.8817,65.7398,65.7492,121473.0
2022-10-07 14:30:00,69.48,69.55,69.36,69.38,226822.0,65.7492,65.8155,65.6357,65.6546,226822.0
2022-10-07 15:00:00,69.38,69.51,69.05,69.11,338562.0,65.6546,65.7776,65.3423,65.3991,338562.0
2022-10-07 15:30:00,69.11,69.49,69.01,69.45,1266398.0,65.3991,65.7587,65.3045,65.7209,1266398.0
2022-10-10 09:30:00,69.73,70.0,69.33,69.53,744824.0,65.9858,66.2413,65.6073,65.7966,744824.0
2022-10-10 10:00:00,69.54,69.9,69.43,69.85,434792.0,65.806,66.1467,65.7019,66.0994,434792.0
2022-10-10 10:30:00,69.85,70.02,69.37,69.5,431471.0,66.0994,66.2602,65.6452,65.7682,431471.0
2022-10-10 11:00:00,69.49,69.74,69.3,69.62,214624.0,65.7587,65.9953,65.5789,65.8817,214624.0
2022-10-10 11:30:00,69.62,69.91,69.48,69.8,225322.0,65.8817,66.1562,65.7492,66.0521,225322.0
2022-10-10 12:00:00,69.8,69.88,69.34,69.4,284153.0,66.0521,66.1278,65.6168,65.6735,284153.0
2022-10-10 12:30:00,69.38,69.44,69.22,69.24,89774.0,65.6546,65.7114,65.5032,65.5221,89774.0
2022-10-10 13:00:00,69.23,69.39,69.14,69.36,217880.0,65.5127,65.6641,65.4275,65.6357,217880.0
2022-10-10 13:30:00,69.35,69.86,69.35,69.76,263303.0,65.6262,66.1088,65.6262,66.0142,263303.0
2022-10-10 14:00:00,69.77,69.79,69.53,69.63,157292.0,66.0237,66.0426,65.7966,65.8912,157292.0
2022-10-10 14:30:00,69.61,69.88,69.59,69.67,164213.0,65.8723,66.1278,65.8533,65.929,164213.0
2022-10-10 15:00:00,69.67,70.02,69.63,69.76,342082.0,65.929,66.2602,65.8912,66.0142,342082.0
2022-10-10 15:30:00,69.77,69.94,69.6,69.6,540590.0,66.0237,66.1845,65.8628,65.8628,540590.0
2022-10-11 09:30:00,69.03,69.18,68.8,68.81,1018254.0,65.3234,65.4654,65.1058,65.1152,1018254.0
2022-10-11 10:00:00,68.81,68.99,68.57,68.88,440732.0,65.1152,65.2856,64.8881,65.1815,440732.0
2022-10-11 10:30:00,68.86,69.21,68.73,69.03,404492.0,65.1625,65.4937,65.0395,65.3234,404492.0
2022-10-11 11:00:00,69.02,69.41,69.01,69.39,296824.0,65.3139,65.683,65.3045,65.6641,296824.0
2022-10-11 11:30:00,69.41,69.82,69.4,69.79,373512.0,65.683,66.071,65.6735,66.0426,373512.0
2022-10-11 12:00:00,69.78,69.99,69.56,69.89,217137.0,66.0331,66.2319,65.8249,66.1372,217137.0
2022-10-11 12:30:00,69.91,70.2,69.91,70.07,216911.0,66.1562,66.4306,66.1562,66.3076,216911.0
2022-10-11 13:00:00,70.07,70.1,69.89,69.94,342254.0,66.3076,66.336,66.1372,66.1845,342254.0
2022-10-11 13:30:00,69.93,70.0,69.84,69.93,119199.0,66.1751,66.2413,66.0899,66.1751,119199.0
2022-10-11 14:00:00,69.94,69.97,69.73,69.85,182116.0,66.1845,66.2129,65.9858,66.0994,182116.0
2022-10-11 14:30:00,69.86,69.96,68.99,69.02,358232.0,66.1088,66.2035,65.2856,65.3139,358232.0
2022-10-11 15:00:00,68.99,69.05,68.67,68.92,582841.0,65.2856,65.3423,64.9827,65.2193,582841.0
2022-10-11 15:30:00,68.93,69.22,68.78,69.09,1096407.0,65.2288,65.5032,65.0868,65.3802,1096407.0
2022-10-12 09:30:00,69.09,69.16,68.58,68.81,953078.0,65.3802,65.4464,64.8976,65.1152,953078.0
2022-10-12 10:00:00,68.83,69.08,68.61,68.76,459496.0,65.1341,65.3707,64.926,65.0679,459496.0
2022-10-12 10:30:00,68.77,68.98,68.51,68.78,310940.0,65.0774,65.2761,64.8313,65.0868,310940.0
2022-10-12 11:00:00,68.78,68.96,68.62,68.73,426436.0,65.0868,65.2572,64.9354,65.0395,426436.0
2022-10-12 11:30:00,68.74,68.81,68.57,68.8,321759.0,65.049,65.1152,64.8881,65.1058,321759.0
2022-10-12 12:00:00,68.82,68.93,68.63,68.68,197515.0,65.1247,65.2288,64.9449,64.9922,197515.0
2022-10-12 12:30:00,68.67,68.78,68.58,68.75,217972.0,64.9827,65.0868,64.8976,65.0584,217972.0
2022-10-12 13:00:00,68.75,68.79,68.58,68.7,182747.0,65.0584,65.0963,64.8976,65.0111,182747.0
2022-10-12 13:30:00,68.7,68.7,68.54,68.66,235784.0,65.0111,65.0111,64.8597,64.9733,235784.0
2022-10-12 14:00:00,68.66,68.95,68.55,68.93,459483.0,64.9733,65.2477,64.8692,65.2288,459483.0
2022-10-12 14:30:00,68.96,69.0,68.69,68.74,240223.0,65.2572,65.295,65.0017,65.049,240223.0
2022-10-12 15:00:00,68.73,68.85,68.61,68.72,288843.0,65.0395,65.1531,64.926,65.0301,288843.0
2022-10-12 15:30:00,68.71,68.87,68.53,68.54,1250954.0,65.0206,65.172,64.8503,64.8597,1250954.0
2022-10-13 09:30:00,67.21,68.06,66.86,67.87,903965.0,63.6011,64.4055,63.2699,64.2257,903965.0
2022-10-13 10:00:00,67.87,68.37,67.75,67.89,597878.0,64.2257,64.6988,64.1121,64.2446,597878.0
2022-10-13 10:30:00,67.86,68.58,67.84,68.46,479941.0,64.2162,64.8976,64.1973,64.784,479941.0
2022-10-13 11:00:00,68.45,70.2,68.43,69.79,936352.0,64.7746,66.4306,64.7556,66.0426,936352.0
2022-10-13 11:30:00,69.81,70.71,69.7,70.27,933441.0,66.0615,66.9132,65.9574,66.4968,933441.0
2022-10-13 12:00:00,70.3,70.48,69.81,69.95,332940.0,66.5252,66.6955,66.0615,66.194,332940.0
2022-10-13 12:30:00,69.94,70.49,69.89,70.37,466419.0,66.1845,66.705,66.1372,66.5915,466419.0
2022-10-13 13:00:00,70.36,70.76,70.31,70.67,432421.0,66.582,66.9605,66.5347,66.8753,432421.0
2022-10-13 13:30:00,70.68,70.88,70.58,70.68,506067.0,66.8848,67.0741,66.7902,66.8848,506067.0
2022-10-13 14:00:00,70.68,70.72,70.38,70.39,384837.0,66.8848,66.9227,66.6009,66.6104,384837.0
2022-10-13 14:30:00,70.41,70.82,70.4,70.76,332237.0,66.6293,67.0173,66.6198,66.9605,332237.0
2022-10-13 15:00:00,70.75,70.88,70.59,70.63,367507.0,66.9511,67.0741,66.7996,66.8375,367507.0
2022-10-13 15:30:00,70.62,70.77,70.44,70.55,1072839.0,66.828,66.97,66.6577,66.7618,1072839.0
2022-10-14 09:30:00,71.02,71.17,70.21,70.35,919934.0,67.2066,67.3485,66.44,66.5725,919934.0
2022-10-14 10:00:00,70.35,70.36,69.06,69.35,880750.0,66.5725,66.582,65.3518,65.6262,880750.0
2022-10-14 10:30:00,69.33,69.55,68.98,69.3,431522.0,65.6073,65.8155,65.2761,65.5789,431522.0
2022-10-14 11:00:00,69.3,69.59,68.99,69.21,514666.0,65.5789,65.8533,65.2856,65.4937,514666.0
2022-10-14 11:30:00,69.21,69.21,68.63,68.68,387598.0,65.4937,65.4937,64.9449,64.9922,387598.0
2022-10-14 12:00:00,68.66,68.89,68.38,68.59,416258.0,64.9733,65.1909,64.7083,64.907,416258.0
2022-10-14 12:30:00,68.58,68.8,68.43,68.47,302715.0,64.8976,65.1058,64.7556,64.7935,302715.0
2022-10-14 13:00:00,68.48,68.61,68.31,68.56,247143.0,64.8029,64.926,64.6421,64.8786,247143.0
2022-10-14 13:30:00,68.55,68.64,68.47,68.63,228514.0,64.8692,64.9543,64.7935,64.9449,228514.0
2022-10-14 14:00:00,68.63,68.63,68.15,68.26,207819.0,64.9449,64.9449,64.4907,64.5948,207819.0
2022-10-14 14:30:00,68.24,68.32,68.13,68.31,210690.0,64.5758,64.6515,64.4717,64.6421,210690.0
2022-10-14 15:00:00,68.33,68.48,68.11,68.4,501557.0,64.661,64.8029,64.4528,64.7272,501557.0
2022-10-14 15:30:00,68.4,68.53,68.06,68.21,1629766.0,64.7272,64.8503,64.4055,64.5474,1629766.0
2022-10-17 09:30:00,69.56,70.35,69.47,69.86,885618.0,65.8249,66.5725,65.7398,66.1088,885618.0
2022-10-17 10:00:00,69.87,70.34,69.87,70.0,415885.0,66.1183,66.5631,66.1183,66.2413,415885.0
2022-10-17 10:30:00,70.01,70.16,69.59,69.71,362322.0,66.2508,66.3927,65.8533,65.9669,362322.0
2022-10-17 11:00:00,69.72,69.93,69.58,69.92,215279.0,65.9764,66.1751,65.8439,66.1656,215279.0
2022-10-17 11:30:00,69.92,70.1,69.87,70.01,275631.0,66.1656,66.336,66.1183,66.2508,275631.0
2022-10-17 12:00:00,70.01,70.18,69.96,70.12,200396.0,66.2508,66.4117,66.2035,66.3549,200396.0
2022-10-17 12:30:00,70.12,70.21,69.88,69.92,170078.0,66.3549,66.44,66.1278,66.1656,170078.0
2022-10-17 13:00:00,69.92,70.04,69.81,70.0,146644.0,66.1656,66.2792,66.0615,66.2413,146644.0
2022-10-17 13:30:00,70.0,70.03,69.88,69.98,81443.0,66.2413,66.2697,66.1278,66.2224,81443.0
2022-10-17 14:00:00,69.98,70.05,69.71,69.77,122788.0,66.2224,66.2886,65.9669,66.0237,122788.0
2022-10-17 14:30:00,69.76,69.97,69.7,69.89,128663.0,66.0142,66.2129,65.9574,66.1372,128663.0
2022-10-17 15:00:00,69.87,69.96,69.79,69.92,292896.0,66.1183,66.2035,66.0426,66.1656,292896.0
2022-10-17 15:30:00,69.91,70.05,69.79,69.89,1270420.0,66.1562,66.2886,66.0426,66.1372,1270420.0
2022-10-18 09:30:00,71.56,72.0,71.35,71.48,1472361.0,67.7176,68.1339,67.5188,67.6419,1472361.0
2022-10-18 10:00:00,71.49,71.77,71.13,71.17,565455.0,67.6513,67.9163,67.3106,67.3485,565455.0
2022-10-18 10:30:00,71.16,71.33,70.92,71.21,454373.0,67.339,67.4999,67.1119,67.3864,454373.0
2022-10-18 11:00:00,71.2,71.3,70.57,70.7,380756.0,67.3769,67.4715,66.7807,66.9037,380756.0
2022-10-18 11:30:00,70.69,70.82,70.46,70.7,436005.0,66.8943,67.0173,66.6766,66.9037,436005.0
2022-10-18 12:00:00,70.7,70.99,70.65,70.83,395897.0,66.9037,67.1782,66.8564,67.0268,395897.0
2022-10-18 12:30:00,70.84,71.1,70.78,70.94,203631.0,67.0362,67.2823,66.9794,67.1308,203631.0
2022-10-18 13:00:00,70.94,71.2,70.72,71.2,270139.0,67.1308,67.3769,66.9227,67.3769,270139.0
2022-10-18 13:30:00,71.2,71.47,71.15,71.39,259849.0,67.3769,67.6324,67.3296,67.5567,259849.0
2022-10-18 14:00:00,71.39,71.43,71.13,71.3,230710.0,67.5567,67.5945,67.3106,67.4715,230710.0
2022-10-18 14:30:00,71.31,71.31,70.67,70.82,440012.0,67.481,67.481,66.8753,67.0173,440012.0
2022-10-18 15:00:00,70.83,70.95,70.68,70.95,318781.0,67.0268,67.1403,66.8848,67.1403,318781.0
2022-10-18 15:30:00,70.94,71.27,70.91,71.27,1098647.0,67.1308,67.4431,67.1025,67.4431,1098647.0
2022-10-19 09:30:00,70.73,71.18,70.45,70.67,541539.0,66.9321,67.358,66.6672,66.8753,541539.0
2022-10-19 10:00:00,70.65,71.32,70.53,71.24,309547.0,66.8564,67.4904,66.7429,67.4147,309547.0
2022-10-19 10:30:00,71.24,71.28,70.67,70.77,172980.0,67.4147,67.4526,66.8753,66.97,172980.0
2022-10-19 11:00:00,70.77,71.06,70.7,70.84,177982.0,66.97,67.2444,66.9037,67.0362,177982.0
2022-10-19 11:30:00,70.83,70.99,70.67,70.84,145441.0,67.0268,67.1782,66.8753,67.0362,145441.0
2022-10-19 12:00:00,70.85,70.87,70.46,70.52,186434.0,67.0457,67.0646,66.6766,66.7334,186434.0
2022-10-19 12:30:00,70.5,70.64,70.25,70.34,226150.0,66.7145,66.847,66.4779,66.5631,226150.0
2022-10-19 13:00:00,70.33,70.37,69.98,70.18,301118.0,66.5536,66.5915,66.2224,66.4117,301118.0
2022-10-19 13:30:00,70.18,70.23,70.07,70.2,161965.0,66.4117,66.459,66.3076,66.4306,161965.0
2022-10-19 14:00:00,70.18,70.46,70.13,70.39,269184.0,66.4117,66.6766,66.3643,66.6104,269184.0
2022-10-19 14:30:00,70.38,70.42,70.19,70.25,122289.0,66.6009,66.6388,66.4211,66.4779,122289.0
2022-10-19 15:00:00,70.24,70.53,70.18,70.31,210993.0,66.4684,66.7429,66.4117,66.5347,210993.0
2022-10-19 15:30:00,70.31,70.43,70.25,70.41,612786.0,66.5347,66.6482,66.4779,66.6293,612786.0
2022-10-20 09:30:00,70.51,70.96,70.13,70.75,631845.0,66.7239,67.1498,66.3643,66.9511,631845.0
2022-10-20 10:00:00,70.75,71.78,70.72,71.61,575381.0,66.9511,67.9257,66.9227,67.7649,575381.0
2022-10-20 10:30:00,71.61,71.68,71.28,71.46,540088.0,67.7649,67.8311,67.4526,67.6229,540088.0
2022-10-20 11:00:00,71.47,71.51,70.88,71.0,294020.0,67.6324,67.6702,67.0741,67.1876,294020.0
2022-10-20 11:30:00,70.99,71.26,70.96,71.02,215168.0,67.1782,67.4337,67.1498,67.2066,215168.0
2022-10-20 12:00:00,71.03,71.04,70.52,70.56,331334.0,67.216,67.2255,66.7334,66.7713,331334.0
2022-10-20 12:30:00,70.55,70.6,70.31,70.44,234880.0,66.7618,66.8091,66.5347,66.6577,234880.0
2022-10-20 13:00:00,70.43,70.47,70.04,70.27,322753.0,66.6482,66.6861,66.2792,66.4968,322753.0
2022-10-20 13:30:00,70.26,70.32,69.92,70.07,275341.0,66.4874,66.5441,66.1656,66.3076,275341.0
2022-10-20 14:00:00,70.06,70.08,69.79,69.81,234655.0,66.2981,66.317,66.0426,66.0615,234655.0
2022-10-20 14:30:00,69.79,70.16,69.78,70.05,200712.0,66.0426,66.3927,66.0331,66.2886,200712.0
2022-10-20 15:00:00,70.05,70.21,69.77,69.85,271279.0,66.2886,66.44,66.0237,66.0994,271279.0
2022-10-20 15:30:00,69.85,70.11,69.73,69.89,604333.0,66.0994,66.3454,65.9858,66.1372,604333.0
2022-10-21 09:30:00,69.77,70.81,69.7,70.81,879163.0,66.0237,67.0078,65.9574,67.0078,879163.0
2022-10-21 10:00:00,70.83,71.4,70.62,70.63,588040.0,67.0268,67.5661,66.828,66.8375,588040.0
2022-10-21 10:30:00,70.64,71.13,70.46,70.74,507121.0,66.847,67.3106,66.6766,66.9416,507121.0
2022-10-21 11:00:00,70.73,71.29,70.53,71.19,324120.0,66.9321,67.4621,66.7429,67.3674,324120.0
2022-10-21 11:30:00,71.2,71.62,71.14,71.6,621576.0,67.3769,67.7743,67.3201,67.7554,621576.0
2022-10-21 12:00:00,71.62,71.81,71.37,71.38,648920.0,67.7743,67.9541,67.5378,67.5472,648920.0
2022-10-21 12:30:00,71.4,71.83,71.37,71.72,376889.0,67.5661,67.9731,67.5378,67.869,376889.0
2022-10-21 13:00:00,71.72,71.92,71.66,71.77,283476.0,67.869,68.0582,67.8122,67.9163,283476.0
2022-10-21 13:30:00,71.77,72.09,71.75,72.03,222817.0,67.9163,68.2191,67.8974,68.1623,222817.0
2022-10-21 14:00:00,72.05,72.2,71.92,72.02,297072.0,68.1812,68.3232,68.0582,68.1529,297072.0
2022-10-21 14:30:00,72.02,72.09,71.88,72.03,267449.0,68.1529,68.2191,68.0204,68.1623,267449.0
2022-10-21 15:00:00,72.03,72.4,72.0,72.4,404154.0,68.1623,68.5125,68.1339,68.5125,404154.0
2022-10-21 15:30:00,72.39,72.42,72.24,72.33,1410370.0,68.503,68.5314,68.361,68.4462,1410370.0
2022-10-24 09:30:00,72.61,73.0,72.15,72.84,1179290.0,68.7112,69.0802,68.2759,68.9288,1179290.0
2022-10-24 10:00:00,72.84,72.86,71.85,72.23,557649.0,68.9288,68.9478,67.992,68.3516,557649.0
2022-10-24 10:30:00,72.22,72.62,72.09,72.56,503298.0,68.3421,68.7206,68.2191,68.6639,503298.0
2022-10-24 11:00:00,72.55,72.71,72.33,72.55,314389.0,68.6544,68.8058,68.4462,68.6544,314389.0
2022-10-24 11:30:00,72.56,72.86,72.45,72.82,314191.0,68.6639,68.9478,68.5598,68.9099,314191.0
2022-10-24 12:00:00,72.82,72.84,72.63,72.71,166175.0,68.9099,68.9288,68.7301,68.8058,166175.0
2022-10-24 12:30:00,72.72,72.77,72.58,72.6,114735.0,68.8153,68.8626,68.6828,68.7017,114735.0
2022-10-24 13:00:00,72.6,72.63,72.39,72.5,121058.0,68.7017,68.7301,68.503,68.6071,121058.0
2022-10-24 13:30:00,72.5,72.64,72.45,72.46,132873.0,68.6071,68.7396,68.5598,68.5692,132873.0
2022-10-24 14:00:00,72.47,72.53,72.25,72.37,202059.0,68.5787,68.6355,68.3705,68.4841,202059.0
2022-10-24 14:30:00,72.36,72.58,72.32,72.56,268431.0,68.4746,68.6828,68.4367,68.6639,268431.0
2022-10-24 15:00:00,72.56,72.59,72.26,72.26,319796.0,68.6639,68.6923,68.38,68.38,319796.0
2022-10-24 15:30:00,72.26,72.3,71.76,71.91,1050729.0,68.38,68.4178,67.9068,68.0488,1050729.0
2022-10-25 09:30:00,71.95,72.85,71.85,72.74,844878.0,68.0866,68.9383,67.992,68.8342,844878.0
2022-10-25 10:00:00,72.75,72.91,72.38,72.91,415510.0,68.8437,68.9951,68.4935,68.9951,415510.0
2022-10-25 10:30:00,72.92,72.96,72.69,72.82,345432.0,69.0045,69.0424,68.7869,68.9099,345432.0
2022-10-25 11:00:00,72.84,73.29,72.77,73.25,917619.0,68.9288,69.3547,68.8626,69.3168,917619.0
2022-10-25 11:30:00,73.24,73.44,73.24,73.28,251450.0,69.3073,69.4966,69.3073,69.3452,251450.0
2022-10-25 12:00:00,73.29,73.5,73.23,73.37,129835.0,69.3547,69.5534,69.2979,69.4304,129835.0
2022-10-25 12:30:00,73.36,73.53,73.26,73.32,181706.0,69.4209,69.5818,69.3263,69.3831,181706.0
2022-10-25 13:00:00,73.32,73.44,73.27,73.44,150713.0,69.3831,69.4966,69.3357,69.4966,150713.0
2022-10-25 13:30:00,73.45,73.52,73.27,73.32,404149.0,69.5061,69.5723,69.3357,69.3831,404149.0
2022-10-25 14:00:00,73.31,73.57,73.31,73.55,160729.0,69.3736,69.6196,69.3736,69.6007,160729.0
2022-10-25 14:30:00,73.56,73.64,73.43,73.43,140006.0,69.6102,69.6859,69.4871,69.4871,140006.0
2022-10-25 15:00:00,73.44,73.61,73.41,73.61,271094.0,69.4966,69.6575,69.4682,69.6575,271094.0
2022-10-25 15:30:00,73.62,73.73,73.58,73.7,803747.0,69.6669,69.771,69.6291,69.7426,803747.0
2022-10-26 09:30:00,74.1,74.52,73.57,73.62,1163831.0,70.1212,70.5186,69.6196,69.6669,1163831.0
2022-10-26 10:00:00,73.62,74.38,73.62,74.33,683796.0,69.6669,70.3861,69.6669,70.3388,683796.0
2022-10-26 10:30:00,74.32,74.48,74.11,74.3,341322.0,70.3294,70.4808,70.1306,70.3104,341322.0
2022-10-26 11:00:00,74.31,74.82,74.31,74.7,360767.0,70.3199,70.8025,70.3199,70.689,360767.0
2022-10-26 11:30:00,74.7,74.89,74.66,74.8,333435.0,70.689,70.8688,70.6511,70.7836,333435.0
2022-10-26 12:00:00,74.8,74.97,74.78,74.84,279887.0,70.7836,70.9445,70.7647,70.8214,279887.0
2022-10-26 12:30:00,74.85,74.96,74.41,74.47,210271.0,70.8309,70.935,70.4145,70.4713,210271.0
2022-10-26 13:00:00,74.46,74.5,74.25,74.29,386950.0,70.4618,70.4997,70.2631,70.301,386950.0
2022-10-26 13:30:00,74.3,74.51,74.22,74.47,152471.0,70.3104,70.5092,70.2347,70.4713,152471.0
2022-10-26 14:00:00,74.48,74.62,74.27,74.28,150090.0,70.4808,70.6132,70.282,70.2915,150090.0
2022-10-26 14:30:00,74.28,74.44,74.12,74.14,352250.0,70.2915,70.4429,70.1401,70.159,352250.0
2022-10-26 15:00:00,74.14,74.23,74.01,74.21,434778.0,70.159,70.2442,70.036,70.2253,434778.0
2022-10-26 15:30:00,74.22,74.38,74.15,74.2,763335.0,70.2347,70.3861,70.1685,70.2158,763335.0
2022-10-27 09:30:00,74.31,74.79,74.01,74.34,1014629.0,70.3199,70.7741,70.036,70.3483,1014629.0
2022-10-27 10:00:00,74.35,74.83,74.28,74.69,362250.0,70.3577,70.812,70.2915,70.6795,362250.0
2022-10-27 10:30:00,74.69,74.89,74.36,74.39,308884.0,70.6795,70.8688,70.3672,70.3956,308884.0
2022-10-27 11:00:00,74.39,74.71,74.36,74.54,278110.0,70.3956,70.6984,70.3672,70.5375,278110.0
2022-10-27 11:30:00,74.53,74.62,74.17,74.34,248475.0,70.5281,70.6132,70.1874,70.3483,248475.0
2022-10-27 12:00:00,74.35,74.61,74.17,74.18,198144.0,70.3577,70.6038,70.1874,70.1969,198144.0
2022-10-27 12:30:00,74.17,74.51,74.17,74.5,127195.0,70.1874,70.5092,70.1874,70.4997,127195.0
2022-10-27 13:00:00,74.51,74.73,74.42,74.55,281403.0,70.5092,70.7173,70.424,70.547,281403.0
2022-10-27 13:30:00,74.55,74.58,74.34,74.35,116492.0,70.547,70.5754,70.3483,70.3577,116492.0
2022-10-27 14:00:00,74.35,74.4,74.25,74.26,104596.0,70.3577,70.4051,70.2631,70.2726,104596.0
2022-10-27 14:30:00,74.27,74.28,74.07,74.11,249674.0,70.282,70.2915,70.0928,70.1306,249674.0
2022-10-27 15:00:00,74.12,74.25,74.02,74.15,161552.0,70.1401,70.2631,70.0455,70.1685,161552.0
2022-10-27 15:30:00,74.13,74.27,73.87,74.02,672709.0,70.1496,70.282,69.9035,70.0455,672709.0
2022-10-28 09:30:00,73.78,74.37,73.62,74.2,707138.0,69.8184,70.3767,69.6669,70.2158,707138.0
2022-10-28 10:00:00,74.21,74.4,73.42,74.04,551359.0,70.2253,70.4051,69.4777,70.0644,551359.0
2022-10-28 10:30:00,74.08,74.15,73.81,74.07,226150.0,70.1022,70.1685,69.8467,70.0928,226150.0
2022-10-28 11:00:00,74.08,74.14,73.9,74.09,205589.0,70.1022,70.159,69.9319,70.1117,205589.0
2022-10-28 11:30:00,74.09,74.37,74.02,74.19,224803.0,70.1117,70.3767,70.0455,70.2063,224803.0
2022-10-28 12:00:00,74.2,74.5,74.14,74.47,115220.0,70.2158,70.4997,70.159,70.4713,115220.0
2022-10-28 12:30:00,74.48,74.54,74.35,74.43,153208.0,70.4808,70.5375,70.3577,70.4335,153208.0
2022-10-28 13:00:00,74.43,74.56,74.43,74.49,118745.0,70.4335,70.5565,70.4335,70.4902,118745.0
2022-10-28 13:30:00,74.49,74.69,74.47,74.62,143467.0,70.4902,70.6795,70.4713,70.6132,143467.0
2022-10-28 14:00:00,74.63,74.76,74.56,74.69,145354.0,70.6227,70.7457,70.5565,70.6795,145354.0
2022-10-28 14:30:00,74.68,74.86,74.66,74.83,186732.0,70.67,70.8404,70.6511,70.812,186732.0
2022-10-28 15:00:00,74.83,74.9,74.67,74.78,209840.0,70.812,70.8782,70.6606,70.7647,209840.0
2022-10-28 15:30:00,74.77,74.84,74.65,74.77,729917.0,70.7552,70.8214,70.6416,70.7552,729917.0
2022-10-31 09:30:00,74.34,74.74,74.2,74.54,751838.0,70.3483,70.7268,70.2158,70.5375,751838.0
2022-10-31 10:00:00,74.55,74.95,74.54,74.7,378942.0,70.547,70.9255,70.5375,70.689,378942.0
2022-10-31 10:30:00,74.7,74.91,74.53,74.57,250907.0,70.689,70.8877,70.5281,70.5659,250907.0
2022-10-31 11:00:00,74.56,74.77,74.53,74.67,232610.0,70.5565,70.7552,70.5281,70.6606,232610.0
2022-10-31 11:30:00,74.66,74.85,74.46,74.57,268595.0,70.6511,70.8309,70.4618,70.5659,268595.0
2022-10-31 12:00:00,74.57,74.59,74.33,74.36,201398.0,70.5659,70.5849,70.3388,70.3672,201398.0
2022-10-31 12:30:00,74.35,74.36,74.02,74.1,144053.0,70.3577,70.3672,70.0455,70.1212,144053.0
2022-10-31 13:00:00,74.11,74.29,73.97,74.27,167303.0,70.1306,70.301,69.9982,70.282,167303.0
2022-10-31 13:30:00,74.26,74.31,74.11,74.24,122434.0,70.2726,70.3199,70.1306,70.2537,122434.0
2022-10-31 14:00:00,74.24,74.35,74.14,74.15,218113.0,70.2537,70.3577,70.159,70.1685,218113.0
2022-10-31 14:30:00,74.15,74.29,74.11,74.17,209401.0,70.1685,70.301,70.1306,70.1874,209401.0
2022-10-31 15:00:00,74.17,74.24,73.99,74.23,241411.0,70.1874,70.2537,70.0171,70.2442,241411.0
2022-10-31 15:30:00,74.23,74.41,74.04,74.08,800095.0,70.2442,70.4145,70.0644,70.1022,800095.0
2022-11-01 09:30:00,75.19,75.27,74.47,74.54,970461.0,71.1526,71.2283,70.4713,70.5375,970461.0
2022-11-01 10:00:00,74.55,74.59,73.98,74.18,684703.0,70.547,70.5849,70.0076,70.1969,684703.0
2022-11-01 10:30:00,74.2,74.33,73.71,73.78,504609.0,70.2158,70.3388,69.7521,69.8184,504609.0
2022-11-01 11:00:00,73.78,73.97,73.65,73.96,816695.0,69.8184,69.9982,69.6953,69.9887,816695.0
2022-11-01 11:30:00,73.94,74.17,73.76,74.16,381658.0,69.9698,70.1874,69.7994,70.1779,381658.0
2022-11-01 12:00:00,74.16,74.5,74.12,74.21,366185.0,70.1779,70.4997,70.1401,70.2253,366185.0
2022-11-01 12:30:00,74.21,74.39,74.12,74.31,301435.0,70.2253,70.3956,70.1401,70.3199,301435.0
2022-11-01 13:00:00,74.31,74.47,74.21,74.37,233458.0,70.3199,70.4713,70.2253,70.3767,233458.0
2022-11-01 13:30:00,74.38,74.41,74.27,74.4,287379.0,70.3861,70.4145,70.282,70.4051,287379.0
2022-11-01 14:00:00,74.4,74.44,74.28,74.37,303442.0,70.4051,70.4429,70.2915,70.3767,303442.0
2022-11-01 14:30:00,74.36,74.39,74.14,74.33,270170.0,70.3672,70.3956,70.159,70.3388,270170.0
2022-11-01 15:00:00,74.34,74.38,74.19,74.25,435710.0,70.3483,70.3861,70.2063,70.2631,435710.0
2022-11-01 15:30:00,74.26,74.37,74.22,74.26,1667302.0,70.2726,70.3767,70.2347,70.2726,1667302.0
2022-11-02 09:30:00,74.57,74.59,73.95,73.98,767787.0,70.5659,70.5849,69.9792,70.0076,767787.0
2022-11-02 10:00:00,73.99,74.14,73.76,73.8,524973.0,70.0171,70.159,69.7994,69.8373,524973.0
2022-11-02 10:30:00,73.8,74.01,73.74,73.92,258266.0,69.8373,70.036,69.7805,69.9508,258266.0
2022-11-02 11:00:00,73.93,74.04,73.89,74.01,221623.0,69.9603,70.0644,69.9224,70.036,221623.0
2022-11-02 11:30:00,74.01,74.16,73.96,74.04,200298.0,70.036,70.1779,69.9887,70.0644,200298.0
2022-11-02 12:00:00,74.04,74.06,73.8,73.88,293208.0,70.0644,70.0833,69.8373,69.913,293208.0
2022-11-02 12:30:00,73.87,73.96,73.78,73.92,178416.0,69.9035,69.9887,69.8184,69.9508,178416.0
2022-11-02 13:00:00,73.92,73.96,73.82,73.95,239755.0,69.9508,69.9887,69.8562,69.9792,239755.0
2022-11-02 13:30:00,73.95,74.23,73.92,74.13,325635.0,69.9792,70.2442,69.9508,70.1496,325635.0
2022-11-02 14:00:00,74.13,75.06,73.95,75.0,1475842.0,70.1496,71.0296,69.9792,70.9728,1475842.0
2022-11-02 14:30:00,75.0,75.21,73.11,73.46,2557504.0,70.9728,71.1716,69.1843,69.5155,2557504.0
2022-11-02 15:00:00,73.47,74.02,72.59,72.74,1672521.0,69.525,70.0455,68.6923,68.8342,1672521.0
2022-11-02 15:30:00,72.72,72.91,72.31,72.33,2132852.0,68.8153,68.9951,68.4273,68.4462,2132852.0
2022-11-03 09:30:00,71.44,72.33,71.27,71.65,979749.0,67.604,68.4462,67.4431,67.8027,979749.0
2022-11-03 10:00:00,71.65,72.84,71.57,72.79,660003.0,67.8027,68.9288,67.727,68.8815,660003.0
2022-11-03 10:30:00,72.79,73.2,72.52,73.19,437502.0,68.8815,69.2695,68.626,69.26,437502.0
2022-11-03 11:00:00,73.2,73.2,72.61,72.64,255425.0,69.2695,69.2695,68.7112,68.7396,255425.0
2022-11-03 11:30:00,72.64,73.0,72.52,72.84,295664.0,68.7396,69.0802,68.626,68.9288,295664.0
2022-11-03 12:00:00,72.83,73.19,72.78,73.07,231721.0,68.9194,69.26,68.872,69.1465,231721.0
2022-11-03 12:30:00,73.07,73.32,72.89,73.26,209365.0,69.1465,69.3831,68.9761,69.3263,209365.0
2022-11-03 13:00:00,73.25,73.32,72.99,73.04,157827.0,69.3168,69.3831,69.0708,69.1181,157827.0
2022-11-03 13:30:00,73.03,73.13,72.92,72.93,183338.0,69.1086,69.2033,69.0045,69.014,183338.0
2022-11-03 14:00:00,72.93,73.23,72.86,73.22,240120.0,69.014,69.2979,68.9478,69.2884,240120.0
2022-11-03 14:30:00,73.21,73.35,73.06,73.33,234240.0,69.279,69.4114,69.137,69.3925,234240.0
2022-11-03 15:00:00,73.34,73.39,73.27,73.32,476534.0,69.402,69.4493,69.3357,69.3831,476534.0
2022-11-03 15:30:00,73.32,73.39,72.87,72.91,2091544.0,69.3831,69.4493,68.9572,68.9951,2091544.0
2022-11-04 09:30:00,74.75,75.2,74.17,74.78,1017697.0,70.7363,71.1621,70.1874,70.7647,1017697.0
2022-11-04 10:00:00,74.79,75.72,74.72,75.7,649573.0,70.7741,71.6542,70.7079,71.6353,649573.0
2022-11-04 10:30:00,75.68,75.98,75.54,75.59,463747.0,71.6163,71.9002,71.4838,71.5312,463747.0
2022-11-04 11:00:00,75.6,75.75,74.98,75.02,456413.0,71.5406,71.6826,70.9539,70.9918,456413.0
2022-11-04 11:30:00,75.0,75.17,74.37,74.39,562436.0,70.9728,71.1337,70.3767,70.3956,562436.0
2022-11-04 12:00:00,74.38,74.6,74.13,74.54,324384.0,70.3861,70.5943,70.1496,70.5375,324384.0
2022-11-04 12:30:00,74.54,74.58,74.2,74.49,216506.0,70.5375,70.5754,70.2158,70.4902,216506.0
2022-11-04 13:00:00,74.48,74.66,74.24,74.48,290341.0,70.4808,70.6511,70.2537,70.4808,290341.0
2022-11-04 13:30:00,74.49,74.67,74.42,74.53,278038.0,70.4902,70.6606,70.424,70.5281,278038.0
2022-11-04 14:00:00,74.53,74.82,74.39,74.75,316213.0,70.5281,70.8025,70.3956,70.7363,316213.0
2022-11-04 14:30:00,74.76,75.22,74.72,75.19,368867.0,70.7457,71.181,70.7079,71.1526,368867.0
2022-11-04 15:00:00,75.2,75.41,75.15,75.29,570723.0,71.1621,71.3608,71.1148,71.2473,570723.0
2022-11-04 15:30:00,75.29,75.5,75.21,75.45,1929324.0,71.2473,71.446,71.1716,71.3987,1929324.0
2022-11-07 09:30:00,75.89,75.94,75.1,75.15,581894.0,71.8151,71.8624,71.0675,71.1148,581894.0
2022-11-07 10:00:00,75.15,75.73,75.1,75.44,441561.0,71.1148,71.6636,71.0675,71.3892,441561.0
2022-11-07 10:30:00,75.46,75.57,75.28,75.53,393012.0,71.4081,71.5122,71.2378,71.4744,393012.0
2022-11-07 11:00:00,75.53,75.6,75.37,75.55,284894.0,71.4744,71.5406,71.323,71.4933,284894.0
2022-11-07 11:30:00,75.54,75.66,75.34,75.48,251480.0,71.4838,71.5974,71.2946,71.4271,251480.0
2022-11-07 12:00:00,75.47,75.88,75.43,75.86,195628.0,71.4176,71.8056,71.3798,71.7867,195628.0
2022-11-07 12:30:00,75.86,75.89,75.43,75.54,128922.0,71.7867,71.8151,71.3798,71.4838,128922.0
2022-11-07 13:00:00,75.53,75.62,75.45,75.55,152274.0,71.4744,71.5596,71.3987,71.4933,152274.0
2022-11-07 13:30:00,75.56,75.65,75.48,75.64,136770.0,71.5028,71.5879,71.4271,71.5785,136770.0
2022-11-07 14:00:00,75.65,75.79,75.6,75.76,178475.0,71.5879,71.7204,71.5406,71.692,178475.0
2022-11-07 14:30:00,75.77,75.9,75.72,75.75,260794.0,71.7015,71.8245,71.6542,71.6826,260794.0
2022-11-07 15:00:00,75.75,75.93,75.74,75.92,474781.0,71.6826,71.8529,71.6731,71.8434,474781.0
2022-11-07 15:30:00,75.92,76.06,75.88,76.01,1006005.0,71.8434,71.9759,71.8056,71.9286,1006005.0
2022-11-08 09:30:00,76.45,76.98,76.24,76.85,662911.0,72.345,72.8465,72.1463,72.7235,662911.0
2022-11-08 10:00:00,76.85,77.69,76.85,77.62,512289.0,72.7235,73.5184,72.7235,73.4522,512289.0
2022-11-08 10:30:00,77.62,78.0,77.6,77.93,414494.0,73.4522,73.8118,73.4332,73.7455,414494.0
2022-11-08 11:00:00,77.94,78.02,77.8,77.88,277450.0,73.755,73.8307,73.6225,73.6982,277450.0
2022-11-08 11:30:00,77.87,78.08,77.84,77.87,310873.0,73.6887,73.8875,73.6604,73.6887,310873.0
2022-11-08 12:00:00,77.89,77.95,77.72,77.81,124382.0,73.7077,73.7644,73.5468,73.632,124382.0
2022-11-08 12:30:00,77.8,78.0,77.71,77.88,144498.0,73.6225,73.8118,73.5373,73.6982,144498.0
2022-11-08 13:00:00,77.88,78.01,77.3,77.33,226702.0,73.6982,73.8212,73.1493,73.1777,226702.0
2022-11-08 13:30:00,77.32,77.51,77.12,77.22,303027.0,73.1683,73.3481,72.979,73.0736,303027.0
2022-11-08 14:00:00,77.21,77.34,76.71,76.71,332071.0,73.0642,73.1872,72.591,72.591,332071.0
2022-11-08 14:30:00,76.71,77.33,76.62,77.23,434400.0,72.591,73.1777,72.5059,73.0831,434400.0
2022-11-08 15:00:00,77.23,77.62,77.22,77.59,460932.0,73.0831,73.4522,73.0736,73.4238,460932.0
2022-11-08 15:30:00,77.6,77.8,77.21,77.32,940283.0,73.4332,73.6225,73.0642,73.1683,940283.0
2022-11-09 09:30:00,76.89,77.17,76.57,76.9,1094405.0,72.7614,73.0263,72.4585,72.7708,1094405.0
2022-11-09 10:00:00,76.89,77.65,76.84,77.16,726884.0,72.7614,73.4806,72.714,73.0169,726884.0
2022-11-09 10:30:00,77.16,77.24,76.6,76.76,493708.0,73.0169,73.0926,72.4869,72.6383,493708.0
2022-11-09 11:00:00,76.76,77.04,76.73,76.97,247290.0,72.6383,72.9033,72.61,72.8371,247290.0
2022-11-09 11:30:00,76.96,77.17,76.87,76.9,293483.0,72.8276,73.0263,72.7424,72.7708,293483.0
2022-11-09 12:00:00,76.9,76.93,76.56,76.62,241910.0,72.7708,72.7992,72.4491,72.5059,241910.0
2022-11-09 12:30:00,76.61,76.81,76.49,76.59,302314.0,72.4964,72.6857,72.3828,72.4775,302314.0
2022-11-09 13:00:00,76.59,76.6,76.23,76.36,395021.0,72.4775,72.4869,72.1368,72.2598,395021.0
2022-11-09 13:30:00,76.36,76.36,76.08,76.23,194245.0,72.2598,72.2598,71.9949,72.1368,194245.0
2022-11-09 14:00:00,76.22,76.36,76.12,76.18,267011.0,72.1273,72.2598,72.0327,72.0895,267011.0
2022-11-09 14:30:00,76.17,76.17,75.9,76.04,212434.0,72.08,72.08,71.8245,71.957,212434.0
2022-11-09 15:00:00,76.04,76.33,76.01,76.16,231114.0,71.957,72.2314,71.9286,72.0706,231114.0
2022-11-09 15:30:00,76.15,76.16,75.89,76.06,754710.0,72.0611,72.0706,71.8151,71.9759,754710.0
2022-11-10 09:30:00,79.16,79.47,78.78,79.42,1430852.0,74.9095,75.2028,74.5499,75.1555,1430852.0
2022-11-10 10:00:00,79.42,79.92,79.23,79.85,943192.0,75.1555,75.6287,74.9757,75.5624,943192.0
2022-11-10 10:30:00,79.85,80.1,79.57,80.05,580668.0,75.5624,75.799,75.2975,75.7517,580668.0
2022-11-10 11:00:00,80.04,80.16,79.85,80.06,602682.0,75.7422,75.8558,75.5624,75.7611,602682.0
2022-11-10 11:30:00,80.06,80.21,79.99,80.11,377257.0,75.7611,75.9031,75.6949,75.8085,377257.0
2022-11-10 12:00:00,80.12,80.12,79.7,79.73,228226.0,75.8179,75.8179,75.4205,75.4489,228226.0
2022-11-10 12:30:00,79.73,79.73,79.35,79.37,287388.0,75.4489,75.4489,75.0893,75.1082,287388.0
2022-11-10 13:00:00,79.37,79.7,79.37,79.58,336150.0,75.1082,75.4205,75.1082,75.3069,336150.0
2022-11-10 13:30:00,79.59,79.75,79.47,79.61,302090.0,75.3164,75.4678,75.2028,75.3353,302090.0
2022-11-10 14:00:00,79.6,79.8,79.59,79.77,156343.0,75.3258,75.5151,75.3164,75.4867,156343.0
2022-11-10 14:30:00,79.77,79.99,79.72,79.98,224430.0,75.4867,75.6949,75.4394,75.6854,224430.0
2022-11-10 15:00:00,79.97,80.1,79.92,80.09,321151.0,75.676,75.799,75.6287,75.7895,321151.0
2022-11-10 15:30:00,80.09,80.34,80.01,80.26,906981.0,75.7895,76.0261,75.7138,75.9504,906981.0
2022-11-11 09:30:00,81.18,81.62,81.01,81.55,927185.0,76.821,77.2374,76.6601,77.1711,927185.0
2022-11-11 10:00:00,81.54,82.18,81.12,82.08,705538.0,77.1617,77.7673,76.7642,77.6727,705538.0
2022-11-11 10:30:00,82.06,82.15,81.68,81.79,367748.0,77.6538,77.7389,77.2942,77.3983,367748.0
2022-11-11 11:00:00,81.8,81.97,81.23,81.27,308238.0,77.4077,77.5686,76.8683,76.9062,308238.0
2022-11-11 11:30:00,81.24,81.37,81.09,81.13,240678.0,76.8778,77.0008,76.7358,76.7737,240678.0
2022-11-11 12:00:00,81.12,81.39,81.05,81.27,180376.0,76.7642,77.0197,76.698,76.9062,180376.0
2022-11-11 12:30:00,81.26,81.35,81.1,81.17,231025.0,76.8967,76.9819,76.7453,76.8115,231025.0
2022-11-11 13:00:00,81.17,81.47,81.17,81.47,152270.0,76.8115,77.0954,76.8115,77.0954,152270.0
2022-11-11 13:30:00,81.47,81.51,81.29,81.47,145516.0,77.0954,77.1333,76.9251,77.0954,145516.0
2022-11-11 14:00:00,81.47,81.54,81.22,81.47,318017.0,77.0954,77.1617,76.8589,77.0954,318017.0
2022-11-11 14:30:00,81.46,81.61,81.42,81.51,169471.0,77.086,77.2279,77.0481,77.1333,169471.0
2022-11-11 15:00:00,81.51,81.52,81.09,81.31,282843.0,77.1333,77.1428,76.7358,76.944,282843.0
2022-11-11 15:30:00,81.3,81.48,81.15,81.27,1450113.0,76.9346,77.1049,76.7926,76.9062,1450113.0
2022-11-14 09:30:00,80.98,81.52,80.9,81.42,854068.0,76.6317,77.1428,76.556,77.0481,854068.0
2022-11-14 10:00:00,81.43,82.22,81.41,81.93,458232.0,77.0576,77.8052,77.0387,77.5307,458232.0
2022-11-14 10:30:00,81.93,82.12,81.85,82.12,370559.0,77.5307,77.7105,77.455,77.7105,370559.0
2022-11-14 11:00:00,82.12,82.15,81.53,81.61,351150.0,77.7105,77.7389,77.1522,77.2279,351150.0
2022-11-14 11:30:00,81.61,81.97,81.56,81.77,430875.0,77.2279,77.5686,77.1806,77.3793,430875.0
2022-11-14 12:00:00,81.79,81.88,81.64,81.85,232242.0,77.3983,77.4834,77.2563,77.455,232242.0
2022-11-14 12:30:00,81.86,81.98,81.76,81.81,236339.0,77.4645,77.5781,77.3699,77.4172,236339.0
2022-11-14 13:00:00,81.81,82.19,81.79,82.17,217551.0,77.4172,77.7768,77.3983,77.7578,217551.0
2022-11-14 13:30:00,82.16,82.26,82.1,82.21,171862.0,77.7484,77.843,77.6916,77.7957,171862.0
2022-11-14 14:00:00,82.22,82.23,81.93,82.01,181445.0,77.8052,77.8146,77.5307,77.6064,181445.0
2022-11-14 14:30:00,82.01,82.03,81.86,81.9,179635.0,77.6064,77.6254,77.4645,77.5023,179635.0
2022-11-14 15:00:00,81.91,82.0,81.59,81.69,426567.0,77.5118,77.597,77.209,77.3036,426567.0
2022-11-14 15:30:00,81.69,81.71,81.1,81.13,708207.0,77.3036,77.3225,76.7453,76.7737,708207.0
2022-11-15 09:30:00,82.03,82.08,81.19,81.63,831928.0,77.6254,77.6727,76.8305,77.2468,831928.0
2022-11-15 10:00:00,81.65,81.76,81.13,81.52,510343.0,77.2658,77.3699,76.7737,77.1428,510343.0
2022-11-15 10:30:00,81.51,81.69,81.12,81.3,318522.0,77.1333,77.3036,76.7642,76.9346,318522.0
2022-11-15 11:00:00,81.29,81.37,81.04,81.1,311177.0,76.9251,77.0008,76.6885,76.7453,311177.0
2022-11-15 11:30:00,81.1,81.38,81.1,81.21,290083.0,76.7453,77.0103,76.7453,76.8494,290083.0
2022-11-15 12:00:00,81.22,81.32,81.06,81.15,207146.0,76.8589,76.9535,76.7075,76.7926,207146.0
2022-11-15 12:30:00,81.15,81.32,81.08,81.32,128714.0,76.7926,76.9535,76.7264,76.9535,128714.0
2022-11-15 13:00:00,81.33,81.38,80.42,80.5,460213.0,76.963,77.0103,76.1018,76.1775,460213.0
2022-11-15 13:30:00,80.47,80.79,80.22,80.63,897525.0,76.1491,76.4519,75.9126,76.3005,897525.0
2022-11-15 14:00:00,80.64,81.05,80.35,80.89,884240.0,76.31,76.698,76.0356,76.5466,884240.0
2022-11-15 14:30:00,80.9,81.09,80.68,80.98,399010.0,76.556,76.7358,76.3479,76.6317,399010.0
2022-11-15 15:00:00,80.99,81.13,80.85,81.04,371664.0,76.6412,76.7737,76.5087,76.6885,371664.0
2022-11-15 15:30:00,81.04,81.17,80.81,81.01,536126.0,76.6885,76.8115,76.4709,76.6601,536126.0
2022-11-16 09:30:00,80.71,80.97,80.28,80.48,899727.0,76.3762,76.6223,75.9693,76.1586,899727.0
2022-11-16 10:00:00,80.48,80.78,80.46,80.64,442537.0,76.1586,76.4425,76.1397,76.31,442537.0
2022-11-16 10:30:00,80.63,80.74,80.36,80.4,315689.0,76.3005,76.4046,76.045,76.0829,315689.0
2022-11-16 11:00:00,80.39,80.62,80.34,80.58,323997.0,76.0734,76.2911,76.0261,76.2532,323997.0
2022-11-16 11:30:00,80.6,80.64,80.36,80.44,227177.0,76.2722,76.31,76.045,76.1207,227177.0
2022-11-16 12:00:00,80.45,80.54,80.17,80.28,322864.0,76.1302,76.2154,75.8652,75.9693,322864.0
2022-11-16 12:30:00,80.29,80.49,80.24,80.37,323616.0,75.9788,76.1681,75.9315,76.0545,323616.0
2022-11-16 13:00:00,80.37,80.44,80.26,80.29,196883.0,76.0545,76.1207,75.9504,75.9788,196883.0
2022-11-16 13:30:00,80.29,80.32,80.08,80.1,185052.0,75.9788,76.0072,75.7801,75.799,185052.0
2022-11-16 14:00:00,80.1,80.29,80.07,80.24,258638.0,75.799,75.9788,75.7706,75.9315,258638.0
2022-11-16 14:30:00,80.24,80.4,80.08,80.39,249662.0,75.9315,76.0829,75.7801,76.0734,249662.0
2022-11-16 15:00:00,80.39,80.42,80.13,80.33,421689.0,76.0734,76.1018,75.8274,76.0166,421689.0
2022-11-16 15:30:00,80.33,80.47,80.19,80.25,904921.0,76.0166,76.1491,75.8842,75.9409,904921.0
2022-11-17 09:30:00,79.0,79.08,78.53,78.53,648039.0,74.7581,74.8338,74.3133,74.3133,648039.0
2022-11-17 10:00:00,78.53,78.95,78.52,78.92,367006.0,74.3133,74.7107,74.3038,74.6824,367006.0
2022-11-17 10:30:00,78.93,78.93,78.59,78.65,263129.0,74.6918,74.6918,74.3701,74.4269,263129.0
2022-11-17 11:00:00,78.65,78.74,78.48,78.72,289050.0,74.4269,74.512,74.266,74.4931,289050.0
2022-11-17 11:30:00,78.72,79.0,78.6,79.0,312877.0,74.4931,74.7581,74.3795,74.7581,312877.0
2022-11-17 12:00:00,79.03,79.18,79.01,79.13,172038.0,74.7865,74.9284,74.7675,74.8811,172038.0
2022-11-17 12:30:00,79.13,79.42,79.05,79.31,279742.0,74.8811,75.1555,74.8054,75.0514,279742.0
2022-11-17 13:00:00,79.31,79.4,79.22,79.23,149224.0,75.0514,75.1366,74.9663,74.9757,149224.0
2022-11-17 13:30:00,79.22,79.32,79.07,79.21,164852.0,74.9663,75.0609,74.8243,74.9568,164852.0
2022-11-17 14:00:00,79.2,79.36,79.08,79.2,189025.0,74.9473,75.0987,74.8338,74.9473,189025.0
2022-11-17 14:30:00,79.2,79.27,79.1,79.24,176737.0,74.9473,75.0136,74.8527,74.9852,176737.0
2022-11-17 15:00:00,79.25,79.3,78.87,78.96,354970.0,74.9946,75.042,74.635,74.7202,354970.0
2022-11-17 15:30:00,78.96,79.51,78.95,79.49,550365.0,74.7202,75.2407,74.7107,75.2218,550365.0
2022-11-18 09:30:00,80.27,80.27,79.54,79.79,632788.0,75.9599,75.9599,75.2691,75.5056,632788.0
2022-11-18 10:00:00,79.79,79.88,79.47,79.75,422344.0,75.5056,75.5908,75.2028,75.4678,422344.0
2022-11-18 10:30:00,79.76,79.91,79.64,79.75,218792.0,75.4773,75.6192,75.3637,75.4678,218792.0
2022-11-18 11:00:00,79.75,79.96,79.67,79.87,187837.0,75.4678,75.6665,75.3921,75.5813,187837.0
2022-11-18 11:30:00,79.88,79.94,79.57,79.65,173145.0,75.5908,75.6476,75.2975,75.3732,173145.0
2022-11-18 12:00:00,79.65,79.66,79.25,79.42,139792.0,75.3732,75.3826,74.9946,75.1555,139792.0
2022-11-18 12:30:00,79.43,79.52,79.33,79.47,94378.0,75.165,75.2501,75.0703,75.2028,94378.0
2022-11-18 13:00:00,79.46,79.66,79.42,79.65,123545.0,75.1934,75.3826,75.1555,75.3732,123545.0
2022-11-18 13:30:00,79.65,79.65,79.38,79.48,95633.0,75.3732,75.3732,75.1177,75.2123,95633.0
2022-11-18 14:00:00,79.49,79.64,79.45,79.6,141649.0,75.2218,75.3637,75.1839,75.3258,141649.0
2022-11-18 14:30:00,79.6,79.68,79.46,79.59,135439.0,75.3258,75.4016,75.1934,75.3164,135439.0
2022-11-18 15:00:00,79.58,79.92,79.58,79.92,186506.0,75.3069,75.6287,75.3069,75.6287,186506.0
2022-11-18 15:30:00,79.93,80.15,79.81,79.98,672491.0,75.6381,75.8463,75.5246,75.6854,672491.0
2022-11-21 09:30:00,79.42,79.83,79.24,79.76,428232.0,75.1555,75.5435,74.9852,75.4773,428232.0
2022-11-21 10:00:00,79.79,79.91,79.3,79.42,318954.0,75.5056,75.6192,75.042,75.1555,318954.0
2022-11-21 10:30:00,79.41,79.61,79.36,79.53,304085.0,75.146,75.3353,75.0987,75.2596,304085.0
2022-11-21 11:00:00,79.54,79.72,79.49,79.65,138519.0,75.2691,75.4394,75.2218,75.3732,138519.0
2022-11-21 11:30:00,79.66,79.72,79.46,79.56,233123.0,75.3826,75.4394,75.1934,75.288,233123.0
2022-11-21 12:00:00,79.58,79.94,79.55,79.91,125681.0,75.3069,75.6476,75.2785,75.6192,125681.0
2022-11-21 12:30:00,79.91,80.19,79.91,80.14,68165.0,75.6192,75.8842,75.6192,75.8369,68165.0
2022-11-21 13:00:00,80.15,80.53,80.14,80.3,177898.0,75.8463,76.2059,75.8369,75.9883,177898.0
2022-11-21 13:30:00,80.3,80.45,80.27,80.27,507534.0,75.9883,76.1302,75.9599,75.9599,507534.0
2022-11-21 14:00:00,80.27,80.4,80.22,80.22,131997.0,75.9599,76.0829,75.9126,75.9126,131997.0
2022-11-21 14:30:00,80.22,80.28,80.14,80.17,100199.0,75.9126,75.9693,75.8369,75.8652,100199.0
2022-11-21 15:00:00,80.17,80.25,80.07,80.13,144843.0,75.8652,75.9409,75.7706,75.8274,144843.0
2022-11-21 15:30:00,80.14,80.37,80.13,80.26,456637.0,75.8369,76.0545,75.8274,75.9504,456637.0
2022-11-22 09:30:00,80.86,81.13,80.67,81.04,501885.0,76.5182,76.7737,76.3384,76.6885,501885.0
2022-11-22 10:00:00,81.04,81.4,81.0,81.39,254657.0,76.6885,77.0292,76.6507,77.0197,254657.0
2022-11-22 10:30:00,81.4,81.54,81.26,81.46,263816.0,77.0292,77.1617,76.8967,77.086,263816.0
2022-11-22 11:00:00,81.46,81.49,81.23,81.35,139783.0,77.086,77.1144,76.8683,76.9819,139783.0
2022-11-22 11:30:00,81.36,81.53,81.28,81.48,119740.0,76.9913,77.1522,76.9156,77.1049,119740.0
2022-11-22 12:00:00,81.48,81.55,81.39,81.45,176607.0,77.1049,77.1711,77.0197,77.0765,176607.0
2022-11-22 12:30:00,81.45,81.57,81.44,81.51,79731.0,77.0765,77.1901,77.067,77.1333,79731.0
2022-11-22 13:00:00,81.51,81.65,81.46,81.64,137433.0,77.1333,77.2658,77.086,77.2563,137433.0
2022-11-22 13:30:00,81.64,81.73,81.59,81.7,212489.0,77.2563,77.3415,77.209,77.3131,212489.0
2022-11-22 14:00:00,81.7,81.78,81.64,81.72,127495.0,77.3131,77.3888,77.2563,77.332,127495.0
2022-11-22 14:30:00,81.72,81.81,81.61,81.79,232952.0,77.332,77.4172,77.2279,77.3983,232952.0
2022-11-22 15:00:00,81.79,81.93,81.78,81.92,182477.0,77.3983,77.5307,77.3888,77.5213,182477.0
2022-11-22 15:30:00,81.93,82.1,81.92,82.07,562018.0,77.5307,77.6916,77.5213,77.6632,562018.0
2022-11-23 09:30:00,82.0,82.46,81.81,82.32,737188.0,77.597,78.0323,77.4172,77.8998,737188.0
2022-11-23 10:00:00,82.32,82.42,82.06,82.25,228592.0,77.8998,77.9944,77.6538,77.8336,228592.0
2022-11-23 10:30:00,82.24,82.39,82.19,82.27,156151.0,77.8241,77.966,77.7768,77.8525,156151.0
2022-11-23 11:00:00,82.28,82.4,82.18,82.3,73934.0,77.8619,77.9755,77.7673,77.8809,73934.0
2022-11-23 11:30:00,82.3,82.31,81.89,82.04,134624.0,77.8809,77.8903,77.4929,77.6348,134624.0
2022-11-23 12:00:00,82.03,82.12,82.01,82.06,138685.0,77.6254,77.7105,77.6064,77.6538,138685.0
2022-11-23 12:30:00,82.07,82.1,81.79,81.87,85741.0,77.6632,77.6916,77.3983,77.474,85741.0
2022-11-23 13:00:00,81.86,82.03,81.82,82.03,93202.0,77.4645,77.6254,77.4266,77.6254,93202.0
2022-11-23 13:30:00,82.03,82.17,81.99,82.04,74069.0,77.6254,77.7578,77.5875,77.6348,74069.0
2022-11-23 14:00:00,82.06,82.48,81.94,82.33,562423.0,77.6538,78.0512,77.5402,77.9093,562423.0
2022-11-23 14:30:00,82.32,82.38,82.09,82.27,355400.0,77.8998,77.9566,77.6821,77.8525,355400.0
2022-11-23 15:00:00,82.26,82.38,82.21,82.28,355913.0,77.843,77.9566,77.7957,77.8619,355913.0
2022-11-23 15:30:00,82.28,82.44,82.25,82.42,706381.0,77.8619,78.0134,77.8336,77.9944,706381.0
2022-11-25 09:30:00,82.28,82.43,82.16,82.35,314514.0,77.8619,78.0039,77.7484,77.9282,314514.0
2022-11-25 10:00:00,82.36,82.37,82.14,82.22,173607.0,77.9376,77.9471,77.7295,77.8052,173607.0
2022-11-25 10:30:00,82.23,82.28,82.1,82.21,92256.0,77.8146,77.8619,77.6916,77.7957,92256.0
2022-11-25 11:00:00,82.22,82.31,82.17,82.24,91767.0,77.8052,77.8903,77.7578,77.8241,91767.0
2022-11-25 11:30:00,82.25,82.36,82.2,82.31,93342.0,77.8336,77.9376,77.7862,77.8903,93342.0
2022-11-25 12:00:00,82.31,82.38,82.23,82.34,109251.0,77.8903,77.9566,77.8146,77.9187,109251.0
2022-11-25 12:30:00,82.34,82.36,82.21,82.36,163347.0,77.9187,77.9376,77.7957,77.9376,163347.0
2022-11-28 09:30:00,81.77,81.79,81.41,81.48,487651.0,77.3793,77.3983,77.0387,77.1049,487651.0
2022-11-28 10:00:00,81.49,81.8,81.44,81.66,300733.0,77.1144,77.4077,77.067,77.2752,300733.0
2022-11-28 10:30:00,81.65,81.73,81.41,81.45,158652.0,77.2658,77.3415,77.0387,77.0765,158652.0
2022-11-28 11:00:00,81.44,81.49,81.23,81.26,195691.0,77.067,77.1144,76.8683,76.8967,195691.0
2022-11-28 11:30:00,81.26,81.39,81.21,81.37,150744.0,76.8967,77.0197,76.8494,77.0008,150744.0
2022-11-28 12:00:00,81.37,81.44,81.09,81.19,175121.0,77.0008,77.067,76.7358,76.8305,175121.0
2022-11-28 12:30:00,81.19,81.29,81.03,81.04,97613.0,76.8305,76.9251,76.6791,76.6885,97613.0
2022-11-28 13:00:00,81.03,81.05,80.9,80.91,81318.0,76.6791,76.698,76.556,76.5655,81318.0
2022-11-28 13:30:00,80.9,80.91,80.56,80.63,91319.0,76.556,76.5655,76.2343,76.3005,91319.0
2022-11-28 14:00:00,80.62,80.7,80.59,80.59,89179.0,76.2911,76.3668,76.2627,76.2627,89179.0
2022-11-28 14:30:00,80.59,80.69,80.55,80.56,165589.0,76.2627,76.3573,76.2248,76.2343,165589.0
2022-11-28 15:00:00,80.56,80.57,80.38,80.42,240211.0,76.2343,76.2438,76.064,76.1018,240211.0
2022-11-28 15:30:00,80.43,80.58,80.37,80.53,449506.0,76.1113,76.2532,76.0545,76.2059,449506.0
2022-11-29 09:30:00,80.83,81.13,80.68,80.95,460781.0,76.4898,76.7737,76.3479,76.6034,460781.0
2022-11-29 10:00:00,80.95,81.13,80.82,81.13,213170.0,76.6034,76.7737,76.4803,76.7737,213170.0
2022-11-29 10:30:00,81.14,81.24,81.09,81.11,129912.0,76.7832,76.8778,76.7358,76.7548,129912.0
2022-11-29 11:00:00,81.11,81.15,80.58,80.64,180978.0,76.7548,76.7926,76.2532,76.31,180978.0
2022-11-29 11:30:00,80.63,80.83,80.58,80.83,122612.0,76.3005,76.4898,76.2532,76.4898,122612.0
2022-11-29 12:00:00,80.84,80.85,80.61,80.67,81529.0,76.4993,76.5087,76.2816,76.3384,81529.0
2022-11-29 12:30:00,80.67,80.92,80.66,80.88,131792.0,76.3384,76.575,76.3289,76.5371,131792.0
2022-11-29 13:00:00,80.9,80.96,80.77,80.77,59036.0,76.556,76.6128,76.433,76.433,59036.0
2022-11-29 13:30:00,80.76,80.92,80.76,80.89,172963.0,76.4236,76.575,76.4236,76.5466,172963.0
2022-11-29 14:00:00,80.89,81.07,80.74,80.75,169490.0,76.5466,76.7169,76.4046,76.4141,169490.0
2022-11-29 14:30:00,80.75,80.75,80.61,80.75,116151.0,76.4141,76.4141,76.2816,76.4141,116151.0
2022-11-29 15:00:00,80.74,80.83,80.69,80.75,115552.0,76.4046,76.4898,76.3573,76.4141,115552.0
2022-11-29 15:30:00,80.76,80.89,80.69,80.82,323103.0,76.4236,76.5466,76.3573,76.4803,323103.0
2022-11-30 09:30:00,80.83,81.07,80.37,80.48,681544.0,76.4898,76.7169,76.0545,76.1586,681544.0
2022-11-30 10:00:00,80.49,80.52,80.11,80.14,458809.0,76.1681,76.1964,75.8085,75.8369,458809.0
2022-11-30 10:30:00,80.16,80.4,80.08,80.35,196948.0,75.8558,76.0829,75.7801,76.0356,196948.0
2022-11-30 11:00:00,80.36,80.84,80.21,80.81,92602.0,76.045,76.4993,75.9031,76.4709,92602.0
2022-11-30 11:30:00,80.82,80.88,80.69,80.74,115165.0,76.4803,76.5371,76.3573,76.4046,115165.0
2022-11-30 12:00:00,80.74,80.77,80.29,80.43,174172.0,76.4046,76.433,75.9788,76.1113,174172.0
2022-11-30 12:30:00,80.43,80.48,80.3,80.45,231313.0,76.1113,76.1586,75.9883,76.1302,231313.0
2022-11-30 13:00:00,80.44,80.46,80.34,80.35,243194.0,76.1207,76.1397,76.0261,76.0356,243194.0
2022-11-30 13:30:00,80.35,81.29,80.24,81.24,1036198.0,76.0356,76.9251,75.9315,76.8778,1036198.0
2022-11-30 14:00:00,81.23,81.95,81.23,81.86,576272.0,76.8683,77.5497,76.8683,77.4645,576272.0
2022-11-30 14:30:00,81.84,82.02,81.7,81.97,314434.0,77.4456,77.6159,77.3131,77.5686,314434.0
2022-11-30 15:00:00,81.98,82.44,81.95,82.42,341696.0,77.5781,78.0134,77.5497,77.9944,341696.0
2022-11-30 15:30:00,82.41,82.78,82.38,82.77,1107382.0,77.985,78.3351,77.9566,78.3256,1107382.0
2022-12-01 09:30:00,83.32,83.41,82.84,83.16,554872.0,78.8461,78.9313,78.3919,78.6947,554872.0
2022-12-01 10:00:00,83.18,83.41,82.28,82.29,495393.0,78.7136,78.9313,77.8619,77.8714,495393.0
2022-12-01 10:30:00,82.29,82.81,82.12,82.76,493703.0,77.8714,78.3635,77.7105,78.3162,493703.0
2022-12-01 11:00:00,82.79,82.83,82.56,82.72,184059.0,78.3446,78.3824,78.1269,78.2783,184059.0
2022-12-01 11:30:00,82.74,82.93,82.71,82.88,181955.0,78.2972,78.477,78.2689,78.4297,181955.0
2022-12-01 12:00:00,82.87,82.92,82.56,82.89,184775.0,78.4203,78.4676,78.1269,78.4392,184775.0
2022-12-01 12:30:00,82.89,83.01,82.81,82.89,123987.0,78.4392,78.5527,78.3635,78.4392,123987.0
2022-12-01 13:00:00,82.9,83.0,82.67,82.69,147380.0,78.4487,78.5433,78.231,78.2499,147380.0
2022-12-01 13:30:00,82.69,82.83,82.62,82.77,176171.0,78.2499,78.3824,78.1837,78.3256,176171.0
2022-12-01 14:00:00,82.77,82.78,82.58,82.68,121842.0,78.3256,78.3351,78.1458,78.2405,121842.0
2022-12-01 14:30:00,82.67,82.85,82.65,82.8,105046.0,78.231,78.4013,78.2121,78.354,105046.0
2022-12-01 15:00:00,82.79,82.9,82.72,82.8,211521.0,78.3446,78.4487,78.2783,78.354,211521.0
2022-12-01 15:30:00,82.79,83.04,82.78,82.83,451706.0,78.3446,78.5811,78.3351,78.3824,451706.0
2022-12-02 09:30:00,81.77,82.52,81.77,82.44,453655.0,77.3793,78.0891,77.3793,78.0134,453655.0
2022-12-02 10:00:00,82.44,82.75,82.31,82.59,281565.0,78.0134,78.3067,77.8903,78.1553,281565.0
2022-12-02 10:30:00,82.57,82.91,82.51,82.81,203688.0,78.1364,78.4581,78.0796,78.3635,203688.0
2022-12-02 11:00:00,82.82,83.15,82.72,83.14,151343.0,78.3729,78.6852,78.2783,78.6758,151343.0
2022-12-02 11:30:00,83.14,83.5,83.12,83.44,163403.0,78.6758,79.0164,78.6568,78.9597,163403.0
2022-12-02 12:00:00,83.44,83.65,83.42,83.54,118849.0,78.9597,79.1584,78.9407,79.0543,118849.0
2022-12-02 12:30:00,83.52,83.56,83.26,83.27,69613.0,79.0354,79.0732,78.7893,78.7988,69613.0
2022-12-02 13:00:00,83.26,83.38,83.25,83.38,76987.0,78.7893,78.9029,78.7799,78.9029,76987.0
2022-12-02 13:30:00,83.38,83.47,83.36,83.47,48810.0,78.9029,78.988,78.884,78.988,48810.0
2022-12-02 14:00:00,83.48,83.56,83.32,83.52,70090.0,78.9975,79.0732,78.8461,79.0354,70090.0
2022-12-02 14:30:00,83.51,83.86,83.49,83.85,111343.0,79.0259,79.3571,79.007,79.3476,111343.0
2022-12-02 15:00:00,83.87,83.98,83.73,83.76,219376.0,79.3666,79.4707,79.2341,79.2625,219376.0
2022-12-02 15:30:00,83.76,83.8,83.58,83.74,646050.0,79.2625,79.3003,79.0921,79.2435,646050.0
2022-12-05 09:30:00,83.13,83.46,82.64,82.65,770442.0,78.6663,78.9786,78.2026,78.2121,770442.0
2022-12-05 10:00:00,82.63,82.7,82.32,82.54,492187.0,78.1931,78.2594,77.8998,78.108,492187.0
2022-12-05 10:30:00,82.54,82.92,82.49,82.87,254700.0,78.108,78.4676,78.0607,78.4203,254700.0
2022-12-05 11:00:00,82.87,82.93,82.48,82.6,195782.0,78.4203,78.477,78.0512,78.1648,195782.0
2022-12-05 11:30:00,82.6,82.62,82.19,82.23,167844.0,78.1648,78.1837,77.7768,77.8146,167844.0
2022-12-05 12:00:00,82.21,82.52,82.14,82.41,201454.0,77.7957,78.0891,77.7295,77.985,201454.0
2022-12-05 12:30:00,82.38,82.46,82.26,82.38,205567.0,77.9566,78.0323,77.843,77.9566,205567.0
2022-12-05 13:00:00,82.38,82.43,82.16,82.26,112688.0,77.9566,78.0039,77.7484,77.843,112688.0
2022-12-05 13:30:00,82.25,82.39,82.18,82.19,122560.0,77.8336,77.966,77.7673,77.7768,122560.0
2022-12-05 14:00:00,82.19,82.31,82.02,82.06,123094.0,77.7768,77.8903,77.6159,77.6538,123094.0
2022-12-05 14:30:00,82.05,82.17,81.97,82.15,106090.0,77.6443,77.7578,77.5686,77.7389,106090.0
2022-12-05 15:00:00,82.15,82.31,82.07,82.08,124167.0,77.7389,77.8903,77.6632,77.6727,124167.0
2022-12-05 15:30:00,82.08,82.25,82.05,82.1,707339.0,77.6727,77.8336,77.6443,77.6916,707339.0
2022-12-06 09:30:00,82.15,82.65,82.0,82.01,484252.0,77.7389,78.2121,77.597,77.6064,484252.0
2022-12-06 10:00:00,82.01,82.16,81.6,81.63,359900.0,77.6064,77.7484,77.2185,77.2468,359900.0
2022-12-06 10:30:00,81.62,81.69,81.36,81.61,288130.0,77.2374,77.3036,76.9913,77.2279,288130.0
2022-12-06 11:00:00,81.61,81.69,81.44,81.62,246980.0,77.2279,77.3036,77.067,77.2374,246980.0
2022-12-06 11:30:00,81.61,81.75,81.48,81.55,171133.0,77.2279,77.3604,77.1049,77.1711,171133.0
2022-12-06 12:00:00,81.56,81.64,81.35,81.52,161787.0,77.1806,77.2563,76.9819,77.1428,161787.0
2022-12-06 12:30:00,81.51,81.53,81.36,81.36,82534.0,77.1333,77.1522,76.9913,76.9913,82534.0
2022-12-06 13:00:00,81.35,81.42,81.03,81.06,164627.0,76.9819,77.0481,76.6791,76.7075,164627.0
2022-12-06 13:30:00,81.04,81.29,81.0,81.17,188783.0,76.6885,76.9251,76.6507,76.8115,188783.0
2022-12-06 14:00:00,81.17,81.21,80.84,80.87,274987.0,76.8115,76.8494,76.4993,76.5277,274987.0
2022-12-06 14:30:00,80.87,81.01,80.77,80.95,186675.0,76.5277,76.6601,76.433,76.6034,186675.0
2022-12-06 15:00:00,80.96,81.13,80.95,81.02,296182.0,76.6128,76.7737,76.6034,76.6696,296182.0
2022-12-06 15:30:00,81.02,81.45,81.01,81.38,555601.0,76.6696,77.0765,76.6601,77.0103,555601.0
2022-12-07 09:30:00,81.24,81.81,81.24,81.67,529434.0,76.8778,77.4172,76.8778,77.2847,529434.0
2022-12-07 10:00:00,81.65,81.84,81.35,81.77,622952.0,77.2658,77.4456,76.9819,77.3793,622952.0
2022-12-07 10:30:00,81.77,81.99,81.67,81.9,203407.0,77.3793,77.5875,77.2847,77.5023,203407.0
2022-12-07 11:00:00,81.92,81.97,81.46,81.52,218377.0,77.5213,77.5686,77.086,77.1428,218377.0
2022-12-07 11:30:00,81.49,81.61,81.42,81.57,193532.0,77.1144,77.2279,77.0481,77.1901,193532.0
2022-12-07 12:00:00,81.59,81.6,81.27,81.29,217104.0,77.209,77.2185,76.9062,76.9251,217104.0
2022-12-07 12:30:00,81.3,81.41,81.22,81.34,82381.0,76.9346,77.0387,76.8589,76.9724,82381.0
2022-12-07 13:00:00,81.34,81.4,81.23,81.25,157110.0,76.9724,77.0292,76.8683,76.8872,157110.0
2022-12-07 13:30:00,81.25,81.3,81.05,81.09,115766.0,76.8872,76.9346,76.698,76.7358,115766.0
2022-12-07 14:00:00,81.09,81.28,81.0,81.17,169747.0,76.7358,76.9156,76.6507,76.8115,169747.0
2022-12-07 14:30:00,81.17,81.3,81.07,81.11,82878.0,76.8115,76.9346,76.7169,76.7548,82878.0
2022-12-07 15:00:00,81.11,81.24,80.99,81.14,163726.0,76.7548,76.8778,76.6412,76.7832,163726.0
2022-12-07 15:30:00,81.14,81.27,81.04,81.2,551542.0,76.7832,76.9062,76.6885,76.8399,551542.0
2022-12-08 09:30:00,81.72,82.21,81.62,82.08,440662.0,77.332,77.7957,77.2374,77.6727,440662.0
2022-12-08 10:00:00,82.11,82.17,81.94,82.16,220027.0,77.7011,77.7578,77.5402,77.7484,220027.0
2022-12-08 10:30:00,82.17,82.2,82.0,82.02,193378.0,77.7578,77.7862,77.597,77.6159,193378.0
2022-12-08 11:00:00,82.02,82.06,81.68,81.83,207441.0,77.6159,77.6538,77.2942,77.4361,207441.0
2022-12-08 11:30:00,81.83,81.91,81.7,81.89,103404.0,77.4361,77.5118,77.3131,77.4929,103404.0
2022-12-08 12:00:00,81.88,81.94,81.78,81.83,69240.0,77.4834,77.5402,77.3888,77.4361,69240.0
2022-12-08 12:30:00,81.83,81.84,81.66,81.83,68394.0,77.4361,77.4456,77.2752,77.4361,68394.0
2022-12-08 13:00:00,81.83,81.94,81.77,81.94,55940.0,77.4361,77.5402,77.3793,77.5402,55940.0
2022-12-08 13:30:00,81.94,82.03,81.88,81.91,70203.0,77.5402,77.6254,77.4834,77.5118,70203.0
2022-12-08 14:00:00,81.9,81.9,81.56,81.7,93668.0,77.5023,77.5023,77.1806,77.3131,93668.0
2022-12-08 14:30:00,81.71,81.8,81.62,81.71,94916.0,77.3225,77.4077,77.2374,77.3225,94916.0
2022-12-08 15:00:00,81.71,81.78,81.57,81.7,204959.0,77.3225,77.3888,77.1901,77.3131,204959.0
2022-12-08 15:30:00,81.72,81.81,81.52,81.78,386044.0,77.332,77.4172,77.1428,77.3888,386044.0
2022-12-09 09:30:00,81.59,82.29,81.59,82.02,432056.0,77.209,77.8714,77.209,77.6159,432056.0
2022-12-09 10:00:00,82.03,82.21,81.82,81.88,380562.0,77.6254,77.7957,77.4266,77.4834,380562.0
2022-12-09 10:30:00,81.91,82.09,81.82,82.08,364989.0,77.5118,77.6821,77.4266,77.6727,364989.0
2022-12-09 11:00:00,82.08,82.12,81.87,82.03,190441.0,77.6727,77.7105,77.474,77.6254,190441.0
2022-12-09 11:30:00,82.02,82.14,81.94,82.13,127239.0,77.6159,77.7295,77.5402,77.72,127239.0
2022-12-09 12:00:00,82.14,82.15,81.77,81.78,88243.0,77.7295,77.7389,77.3793,77.3888,88243.0
2022-12-09 12:30:00,81.76,81.88,81.7,81.82,110762.0,77.3699,77.4834,77.3131,77.4266,110762.0
2022-12-09 13:00:00,81.81,81.81,81.5,81.57,68966.0,77.4172,77.4172,77.1238,77.1901,68966.0
2022-12-09 13:30:00,81.57,81.69,81.54,81.66,700385.0,77.1901,77.3036,77.1617,77.2752,700385.0
2022-12-09 14:00:00,81.66,81.68,81.37,81.51,82413.0,77.2752,77.2942,77.0008,77.1333,82413.0
2022-12-09 14:30:00,81.49,81.56,81.42,81.48,205285.0,77.1144,77.1806,77.0481,77.1049,205285.0
2022-12-09 15:00:00,81.48,81.56,81.41,81.42,114949.0,77.1049,77.1806,77.0387,77.0481,114949.0
2022-12-09 15:30:00,81.42,81.44,80.96,80.99,540071.0,77.0481,77.067,76.6128,76.6412,540071.0
2022-12-12 09:30:00,81.03,81.33,80.79,80.9,433025.0,76.6791,76.963,76.4519,76.556,433025.0
2022-12-12 10:00:00,80.92,81.05,80.74,80.91,255056.0,76.575,76.698,76.4046,76.5655,255056.0
2022-12-12 10:30:00,80.9,81.06,80.87,80.89,165527.0,76.556,76.7075,76.5277,76.5466,165527.0
2022-12-12 11:00:00,80.89,81.16,80.8,81.12,226966.0,76.5466,76.8021,76.4614,76.7642,226966.0
2022-12-12 11:30:00,81.12,81.12,80.89,80.97,135356.0,76.7642,76.7642,76.5466,76.6223,135356.0
2022-12-12 12:00:00,81.0,81.12,80.96,81.02,87846.0,76.6507,76.7642,76.6128,76.6696,87846.0
2022-12-12 12:30:00,81.02,81.12,80.98,81.05,67071.0,76.6696,76.7642,76.6317,76.698,67071.0
2022-12-12 13:00:00,81.05,81.11,80.87,80.94,271107.0,76.698,76.7548,76.5277,76.5939,271107.0
2022-12-12 13:30:00,80.95,81.1,80.95,81.05,105561.0,76.6034,76.7453,76.6034,76.698,105561.0
2022-12-12 14:00:00,81.06,81.09,81.0,81.04,224205.0,76.7075,76.7358,76.6507,76.6885,224205.0
2022-12-12 14:30:00,81.04,81.25,81.0,81.22,199396.0,76.6885,76.8872,76.6507,76.8589,199396.0
2022-12-12 15:00:00,81.22,81.55,81.22,81.53,144035.0,76.8589,77.1711,76.8589,77.1522,144035.0
2022-12-12 15:30:00,81.54,81.7,81.51,81.7,326001.0,77.1617,77.3131,77.1333,77.3131,326001.0
2022-12-13 09:30:00,84.2,84.36,83.42,84.16,793306.0,79.6788,79.8303,78.9407,79.641,793306.0
2022-12-13 10:00:00,84.17,84.23,83.08,83.24,555660.0,79.6505,79.7072,78.619,78.7704,555660.0
2022-12-13 10:30:00,83.27,83.41,82.79,82.86,396959.0,78.7988,78.9313,78.3446,78.4108,396959.0
2022-12-13 11:00:00,82.86,83.18,82.86,83.16,260912.0,78.4108,78.7136,78.4108,78.6947,260912.0
2022-12-13 11:30:00,83.17,83.36,82.73,82.92,303597.0,78.7042,78.884,78.2878,78.4676,303597.0
2022-12-13 12:00:00,82.93,83.11,82.58,82.63,316621.0,78.477,78.6474,78.1458,78.1931,316621.0
2022-12-13 12:30:00,82.6,82.65,82.22,82.4,389091.0,78.1648,78.2121,77.8052,77.9755,389091.0
2022-12-13 13:00:00,82.41,82.9,82.4,82.81,379860.0,77.985,78.4487,77.9755,78.3635,379860.0
2022-12-13 13:30:00,82.82,82.92,82.55,82.74,188641.0,78.3729,78.4676,78.1174,78.2972,188641.0
2022-12-13 14:00:00,82.74,82.86,82.55,82.64,207154.0,78.2972,78.4108,78.1174,78.2026,207154.0
2022-12-13 14:30:00,82.63,82.94,82.56,82.64,204264.0,78.1931,78.4865,78.1269,78.2026,204264.0
2022-12-13 15:00:00,82.62,82.77,82.36,82.76,230790.0,78.1837,78.3256,77.9376,78.3162,230790.0
2022-12-13 15:30:00,82.76,83.06,82.68,82.82,640287.0,78.3162,78.6001,78.2405,78.3729,640287.0
2022-12-14 09:30:00,82.47,82.93,82.47,82.69,489755.0,78.0417,78.477,78.0417,78.2499,489755.0
2022-12-14 10:00:00,82.69,82.77,82.46,82.57,279784.0,78.2499,78.3256,78.0323,78.1364,279784.0
2022-12-14 10:30:00,82.57,82.73,82.48,82.64,180574.0,78.1364,78.2878,78.0512,78.2026,180574.0
2022-12-14 11:00:00,82.66,82.84,82.6,82.83,125436.0,78.2215,78.3919,78.1648,78.3824,125436.0
2022-12-14 11:30:00,82.83,82.9,82.73,82.77,98572.0,78.3824,78.4487,78.2878,78.3256,98572.0
2022-12-14 12:00:00,82.77,82.85,82.66,82.7,80688.0,78.3256,78.4013,78.2215,78.2594,80688.0
2022-12-14 12:30:00,82.68,82.75,82.62,82.65,67446.0,78.2405,78.3067,78.1837,78.2121,67446.0
2022-12-14 13:00:00,82.65,82.76,82.64,82.69,50070.0,78.2121,78.3162,78.2026,78.2499,50070.0
2022-12-14 13:30:00,82.7,83.0,82.7,82.87,243051.0,78.2594,78.5433,78.2594,78.4203,243051.0
2022-12-14 14:00:00,82.88,82.89,81.67,82.02,1345195.0,78.4297,78.4392,77.2847,77.6159,1345195.0
2022-12-14 14:30:00,82.01,82.09,81.29,81.74,1697855.0,77.6064,77.6821,76.9251,77.3509,1697855.0
2022-12-14 15:00:00,81.74,82.65,81.67,81.69,952167.0,77.3509,78.2121,77.2847,77.3036,952167.0
2022-12-14 15:30:00,81.7,82.14,81.5,81.9,1002838.0,77.3131,77.7295,77.1238,77.5023,1002838.0
2022-12-15 09:30:00,80.53,80.61,79.78,79.85,741275.0,76.2059,76.2816,75.4962,75.5624,741275.0
2022-12-15 10:00:00,79.87,79.99,79.65,79.88,314551.0,75.5813,75.6949,75.3732,75.5908,314551.0
2022-12-15 10:30:00,79.87,80.12,79.73,79.85,259526.0,75.5813,75.8179,75.4489,75.5624,259526.0
2022-12-15 11:00:00,79.88,79.98,79.49,79.56,288465.0,75.5908,75.6854,75.2218,75.288,288465.0
2022-12-15 11:30:00,79.58,79.66,79.35,79.47,262962.0,75.3069,75.3826,75.0893,75.2028,262962.0
2022-12-15 12:00:00,79.47,79.73,79.47,79.72,191258.0,75.2028,75.4489,75.2028,75.4394,191258.0
2022-12-15 12:30:00,79.72,79.89,79.44,79.49,125309.0,75.4394,75.6003,75.1744,75.2218,125309.0
2022-12-15 13:00:00,79.48,79.48,79.31,79.41,145707.0,75.2123,75.2123,75.0514,75.146,145707.0
2022-12-15 13:30:00,79.41,79.49,79.33,79.45,226466.0,75.146,75.2218,75.0703,75.1839,226466.0
2022-12-15 14:00:00,79.44,79.48,79.24,79.28,336990.0,75.1744,75.2123,74.9852,75.023,336990.0
2022-12-15 14:30:00,79.27,79.65,79.27,79.65,283341.0,75.0136,75.3732,75.0136,75.3732,283341.0
2022-12-15 15:00:00,79.64,79.8,79.41,79.64,283437.0,75.3637,75.5151,75.146,75.3637,283437.0
2022-12-15 15:30:00,79.65,79.7,79.22,79.44,796415.0,75.3732,75.4205,74.9663,75.1744,796415.0
2022-12-16 09:30:00,78.79,79.19,78.66,79.12,661741.0,74.5593,74.9379,74.4363,74.8716,661741.0
2022-12-16 10:00:00,79.12,79.13,78.46,78.59,555614.0,74.8716,74.8811,74.2471,74.3701,555614.0
2022-12-16 10:30:00,78.6,78.71,78.38,78.65,243576.0,74.3795,74.4836,74.1714,74.4269,243576.0
2022-12-16 11:00:00,78.67,78.88,78.55,78.76,157231.0,74.4458,74.6445,74.3322,74.531,157231.0
2022-12-16 11:30:00,78.76,78.88,78.46,78.51,260099.0,74.531,74.6445,74.2471,74.2944,260099.0
2022-12-16 12:00:00,78.51,78.63,78.46,78.54,153235.0,74.2944,74.4079,74.2471,74.3228,153235.0
2022-12-16 12:30:00,78.54,78.66,78.36,78.39,799284.0,74.3228,74.4363,74.1524,74.1808,799284.0
2022-12-16 13:00:00,78.39,78.49,78.3,78.33,166986.0,74.1808,74.2754,74.0957,74.124,166986.0
2022-12-16 13:30:00,78.32,78.67,78.31,78.65,170884.0,74.1146,74.4458,74.1051,74.4269,170884.0
2022-12-16 14:00:00,78.65,78.88,78.64,78.69,265008.0,74.4269,74.6445,74.4174,74.4647,265008.0
2022-12-16 14:30:00,78.69,79.02,78.59,78.97,123165.0,74.4647,74.777,74.3701,74.7297,123165.0
2022-12-16 15:00:00,78.96,79.2,78.83,79.04,278456.0,74.7202,74.9473,74.5972,74.7959,278456.0
2022-12-16 15:30:00,79.06,79.32,79.05,79.08,999061.0,74.8148,75.0609,74.8054,74.8338,999061.0
2022-12-19 09:30:00,78.42,78.87,78.25,78.44,381849.0,74.6963,75.1249,74.5344,74.7153,381849.0
2022-12-19 10:00:00,78.45,78.61,78.3,78.52,152995.0,74.7249,74.8773,74.582,74.7915,152995.0
2022-12-19 10:30:00,78.52,78.52,77.95,77.96,142907.0,74.7915,74.7915,74.2486,74.2581,142907.0
2022-12-19 11:00:00,77.97,78.16,77.86,78.15,159940.0,74.2676,74.4486,74.1629,74.4391,159940.0
2022-12-19 11:30:00,78.15,78.17,77.9,77.92,130079.0,74.4391,74.4582,74.201,74.22,130079.0
2022-12-19 12:00:00,77.93,78.08,77.89,77.94,134524.0,74.2295,74.3724,74.1914,74.2391,134524.0
2022-12-19 12:30:00,77.95,78.01,77.86,77.94,86367.0,74.2486,74.3058,74.1629,74.2391,86367.0
2022-12-19 13:00:00,77.95,77.97,77.76,77.77,87360.0,74.2486,74.2676,74.0676,74.0771,87360.0
2022-12-19 13:30:00,77.76,77.79,77.56,77.62,157099.0,74.0676,74.0962,73.8771,73.9343,157099.0
2022-12-19 14:00:00,77.61,77.63,77.33,77.34,133500.0,73.9247,73.9438,73.658,73.6676,133500.0
2022-12-19 14:30:00,77.34,77.44,77.18,77.28,205470.0,73.6676,73.7628,73.5152,73.6104,205470.0
2022-12-19 15:00:00,77.28,77.41,77.21,77.38,247816.0,73.6104,73.7342,73.5437,73.7057,247816.0
2022-12-19 15:30:00,77.37,77.58,77.36,77.55,604195.0,73.6961,73.8962,73.6866,73.8676,604195.0
2022-12-20 09:30:00,77.69,78.09,77.69,78.07,444939.0,74.0009,74.382,74.0009,74.3629,444939.0
2022-12-20 10:00:00,78.07,78.26,78.07,78.18,173853.0,74.3629,74.5439,74.3629,74.4677,173853.0
2022-12-20 10:30:00,78.2,78.3,78.13,78.17,145840.0,74.4867,74.582,74.4201,74.4582,145840.0
2022-12-20 11:00:00,78.17,78.18,77.66,77.72,143366.0,74.4582,74.4677,73.9724,74.0295,143366.0
2022-12-20 11:30:00,77.72,78.01,77.72,78.0,107531.0,74.0295,74.3058,74.0295,74.2962,107531.0
2022-12-20 12:00:00,78.01,78.09,77.92,78.01,82742.0,74.3058,74.382,74.22,74.3058,82742.0
2022-12-20 12:30:00,78.0,78.2,77.88,78.18,94075.0,74.2962,74.4867,74.1819,74.4677,94075.0
2022-12-20 13:00:00,78.18,78.36,78.14,78.33,115832.0,74.4677,74.6391,74.4296,74.6106,115832.0
2022-12-20 13:30:00,78.34,78.48,78.33,78.36,112713.0,74.6201,74.7534,74.6106,74.6391,112713.0
2022-12-20 14:00:00,78.36,78.52,78.31,78.35,130608.0,74.6391,74.7915,74.5915,74.6296,130608.0
2022-12-20 14:30:00,78.36,78.36,78.11,78.16,107882.0,74.6391,74.6391,74.401,74.4486,107882.0
2022-12-20 15:00:00,78.17,78.17,78.0,78.13,185173.0,74.4582,74.4582,74.2962,74.4201,185173.0
2022-12-20 15:30:00,78.13,78.26,78.04,78.07,420105.0,74.4201,74.5439,74.3343,74.3629,420105.0
2022-12-21 09:30:00,78.47,78.66,78.28,78.49,335386.0,74.7439,74.9249,74.5629,74.763,335386.0
2022-12-21 10:00:00,78.5,78.72,78.43,78.72,225474.0,74.7725,74.982,74.7058,74.982,225474.0
2022-12-21 10:30:00,78.73,78.97,78.69,78.77,155128.0,74.9916,75.2202,74.9535,75.0297,155128.0
2022-12-21 11:00:00,78.78,78.86,78.68,78.79,134761.0,75.0392,75.1154,74.9439,75.0487,134761.0
2022-12-21 11:30:00,78.79,78.86,78.73,78.78,85034.0,75.0487,75.1154,74.9916,75.0392,85034.0
2022-12-21 12:00:00,78.78,78.85,78.73,78.75,65886.0,75.0392,75.1059,74.9916,75.0106,65886.0
2022-12-21 12:30:00,78.76,78.91,78.76,78.9,119571.0,75.0201,75.163,75.0201,75.1535,119571.0
2022-12-21 13:00:00,78.9,78.97,78.76,78.77,132784.0,75.1535,75.2202,75.0201,75.0297,132784.0
2022-12-21 13:30:00,78.76,78.98,78.76,78.93,109067.0,75.0201,75.2297,75.0201,75.1821,109067.0
2022-12-21 14:00:00,78.94,79.07,78.86,78.86,147028.0,75.1916,75.3154,75.1154,75.1154,147028.0
2022-12-21 14:30:00,78.86,78.95,78.67,78.75,147226.0,75.1154,75.2011,74.9344,75.0106,147226.0
2022-12-21 15:00:00,78.75,78.8,78.6,78.6,158286.0,75.0106,75.0582,74.8677,74.8677,158286.0
2022-12-21 15:30:00,78.6,78.74,78.56,78.73,586892.0,74.8677,75.0011,74.8296,74.9916,586892.0
2022-12-22 09:30:00,78.18,78.18,77.49,77.66,397221.0,74.4677,74.4677,73.8104,73.9724,397221.0
2022-12-22 10:00:00,77.67,77.69,77.45,77.56,177630.0,73.9819,74.0009,73.7723,73.8771,177630.0
2022-12-22 10:30:00,77.55,77.59,77.38,77.4,141405.0,73.8676,73.9057,73.7057,73.7247,141405.0
2022-12-22 11:00:00,77.4,77.5,77.31,77.42,106713.0,73.7247,73.82,73.639,73.7438,106713.0
2022-12-22 11:30:00,77.42,77.47,77.25,77.34,105909.0,73.7438,73.7914,73.5818,73.6676,105909.0
2022-12-22 12:00:00,77.35,77.37,76.94,76.99,129812.0,73.6771,73.6961,73.2866,73.3342,129812.0
2022-12-22 12:30:00,76.97,77.03,76.85,76.92,83024.0,73.3151,73.3723,73.2008,73.2675,83024.0
2022-12-22 13:00:00,76.89,76.9,76.66,76.8,190106.0,73.2389,73.2485,73.0199,73.1532,190106.0
2022-12-22 13:30:00,76.77,76.87,76.66,76.81,167432.0,73.1246,73.2199,73.0199,73.1627,167432.0
2022-12-22 14:00:00,76.81,77.13,76.74,77.12,223353.0,73.1627,73.4675,73.0961,73.458,223353.0
2022-12-22 14:30:00,77.11,77.48,77.06,77.47,310637.0,73.4485,73.8009,73.4009,73.7914,310637.0
2022-12-22 15:00:00,77.46,77.89,77.41,77.87,190143.0,73.7819,74.1914,73.7342,74.1724,190143.0
2022-12-22 15:30:00,77.88,78.01,77.57,77.99,445302.0,74.1819,74.3058,73.8866,74.2867,445302.0
2022-12-23 09:30:00,77.98,78.15,77.55,77.64,439272.0,74.2772,74.4391,73.8676,73.9533,439272.0
2022-12-23 10:00:00,77.66,78.23,77.65,78.18,462972.0,73.9724,74.5153,73.9628,74.4677,462972.0
2022-12-23 10:30:00,78.2,78.33,78.03,78.07,148708.0,74.4867,74.6106,74.3248,74.3629,148708.0
2022-12-23 11:00:00,78.05,78.24,77.99,78.12,112453.0,74.3439,74.5248,74.2867,74.4105,112453.0
2022-12-23 11:30:00,78.14,78.32,78.12,78.31,93225.0,74.4296,74.601,74.4105,74.5915,93225.0
2022-12-23 12:00:00,78.31,78.39,78.24,78.34,58651.0,74.5915,74.6677,74.5248,74.6201,58651.0
2022-12-23 12:30:00,78.35,78.46,78.24,78.27,55037.0,74.6296,74.7344,74.5248,74.5534,55037.0
2022-12-23 13:00:00,78.28,78.38,78.24,78.32,48534.0,74.5629,74.6582,74.5248,74.601,48534.0
2022-12-23 13:30:00,78.33,78.37,78.13,78.27,130571.0,74.6106,74.6487,74.4201,74.5534,130571.0
2022-12-23 14:00:00,78.26,78.32,78.2,78.29,46116.0,74.5439,74.601,74.4867,74.5725,46116.0
2022-12-23 14:30:00,78.29,78.43,78.28,78.42,67535.0,74.5725,74.7058,74.5629,74.6963,67535.0
2022-12-23 15:00:00,78.43,78.54,78.34,78.37,147848.0,74.7058,74.8106,74.6201,74.6487,147848.0
2022-12-23 15:30:00,78.36,78.54,78.29,78.51,437111.0,74.6391,74.8106,74.5725,74.782,437111.0
2022-12-27 09:30:00,78.72,78.84,78.53,78.58,420933.0,74.982,75.0963,74.8011,74.8487,420933.0
2022-12-27 10:00:00,78.57,79.11,78.44,78.98,206920.0,74.8392,75.3535,74.7153,75.2297,206920.0
2022-12-27 10:30:00,79.0,79.06,78.73,78.75,118846.0,75.2487,75.3059,74.9916,75.0106,118846.0
2022-12-27 11:00:00,78.75,78.9,78.73,78.83,105798.0,75.0106,75.1535,74.9916,75.0868,105798.0
2022-12-27 11:30:00,78.84,78.9,78.78,78.87,73872.0,75.0963,75.1535,75.0392,75.1249,73872.0
2022-12-27 12:00:00,78.88,78.97,78.83,78.86,64819.0,75.1344,75.2202,75.0868,75.1154,64819.0
2022-12-27 12:30:00,78.87,78.89,78.69,78.73,52384.0,75.1249,75.144,74.9535,74.9916,52384.0
2022-12-27 13:00:00,78.73,78.76,78.59,78.62,48851.0,74.9916,75.0201,74.8582,74.8868,48851.0
2022-12-27 13:30:00,78.62,78.66,78.46,78.47,72861.0,74.8868,74.9249,74.7344,74.7439,72861.0
2022-12-27 14:00:00,78.48,78.57,78.33,78.34,70235.0,74.7534,74.8392,74.6106,74.6201,70235.0
2022-12-27 14:30:00,78.33,78.5,78.25,78.49,87798.0,74.6106,74.7725,74.5344,74.763,87798.0
2022-12-27 15:00:00,78.49,78.72,78.49,78.66,127454.0,74.763,74.982,74.763,74.9249,127454.0
2022-12-27 15:30:00,78.67,78.74,78.54,78.58,375006.0,74.9344,75.0011,74.8106,74.8487,375006.0
2022-12-28 09:30:00,78.57,78.87,78.45,78.49,224060.0,74.8392,75.1249,74.7249,74.763,224060.0
2022-12-28 10:00:00,78.49,78.65,78.07,78.1,172297.0,74.763,74.9154,74.3629,74.3915,172297.0
2022-12-28 10:30:00,78.1,78.15,77.89,77.92,112841.0,74.3915,74.4391,74.1914,74.22,112841.0
2022-12-28 11:00:00,77.91,77.99,77.77,77.92,146495.0,74.2105,74.2867,74.0771,74.22,146495.0
2022-12-28 11:30:00,77.92,77.94,77.72,77.76,107588.0,74.22,74.2391,74.0295,74.0676,107588.0
2022-12-28 12:00:00,77.75,77.76,77.47,77.57,162186.0,74.0581,74.0676,73.7914,73.8866,162186.0
2022-12-28 12:30:00,77.56,77.92,77.56,77.89,107936.0,73.8771,74.22,73.8771,74.1914,107936.0
2022-12-28 13:00:00,77.89,78.01,77.89,77.97,66476.0,74.1914,74.3058,74.1914,74.2676,66476.0
2022-12-28 13:30:00,77.96,77.96,77.77,77.79,73025.0,74.2581,74.2581,74.0771,74.0962,73025.0
2022-12-28 14:00:00,77.78,77.82,77.58,77.67,73157.0,74.0867,74.1248,73.8962,73.9819,73157.0
2022-12-28 14:30:00,77.67,77.93,77.66,77.78,116157.0,73.9819,74.2295,73.9724,74.0867,116157.0
2022-12-28 15:00:00,77.78,77.81,77.33,77.39,126884.0,74.0867,74.1152,73.658,73.7152,126884.0
2022-12-28 15:30:00,77.38,77.51,77.35,77.39,459555.0,73.7057,73.8295,73.6771,73.7152,459555.0
2022-12-29 09:30:00,77.82,78.3,77.82,78.21,370301.0,74.1248,74.582,74.1248,74.4963,370301.0
2022-12-29 10:00:00,78.21,78.43,78.15,78.19,979240.0,74.4963,74.7058,74.4391,74.4772,979240.0
2022-12-29 10:30:00,78.2,78.41,78.2,78.29,117405.0,74.4867,74.6868,74.4867,74.5725,117405.0
2022-12-29 11:00:00,78.29,78.29,78.11,78.22,135137.0,74.5725,74.5725,74.401,74.5058,135137.0
2022-12-29 11:30:00,78.23,78.47,78.23,78.41,150144.0,74.5153,74.7439,74.5153,74.6868,150144.0
2022-12-29 12:00:00,78.41,78.51,78.37,78.47,79761.0,74.6868,74.782,74.6487,74.7439,79761.0
2022-12-29 12:30:00,78.46,78.53,78.37,78.5,37034.0,74.7344,74.8011,74.6487,74.7725,37034.0
2022-12-29 13:00:00,78.46,78.49,78.37,78.39,60126.0,74.7344,74.763,74.6487,74.6677,60126.0
2022-12-29 13:30:00,78.39,78.46,78.32,78.46,44166.0,74.6677,74.7344,74.601,74.7344,44166.0
2022-12-29 14:00:00,78.46,78.56,78.44,78.44,112415.0,74.7344,74.8296,74.7153,74.7153,112415.0
2022-12-29 14:30:00,78.44,78.54,78.4,78.4,59389.0,74.7153,74.8106,74.6772,74.6772,59389.0
2022-12-29 15:00:00,78.39,78.43,78.18,78.23,95107.0,74.6677,74.7058,74.4677,74.5153,95107.0
2022-12-29 15:30:00,78.23,78.34,78.19,78.24,443066.0,74.5153,74.6201,74.4772,74.5248,443066.0
2022-12-30 09:30:00,77.66,77.95,77.24,77.55,399954.0,73.9724,74.2486,73.5723,73.8676,399954.0
2022-12-30 10:00:00,77.53,77.76,77.38,77.7,171080.0,73.8485,74.0676,73.7057,74.0105,171080.0
2022-12-30 10:30:00,77.68,77.72,77.47,77.49,126668.0,73.9914,74.0295,73.7914,73.8104,126668.0
2022-12-30 11:00:00,77.49,77.54,77.31,77.34,124695.0,73.8104,73.8581,73.639,73.6676,124695.0
2022-12-30 11:30:00,77.33,77.53,77.32,77.51,144841.0,73.658,73.8485,73.6485,73.8295,144841.0
2022-12-30 12:00:00,77.51,77.57,77.45,77.5,91656.0,73.8295,73.8866,73.7723,73.82,91656.0
2022-12-30 12:30:00,77.51,77.53,77.42,77.52,80955.0,73.8295,73.8485,73.7438,73.839,80955.0
2022-12-30 13:00:00,77.53,77.53,77.03,77.23,117453.0,73.8485,73.8485,73.3723,73.5628,117453.0
2022-12-30 13:30:00,77.22,77.33,77.14,77.17,111210.0,73.5533,73.658,73.4771,73.5056,111210.0
2022-12-30 14:00:00,77.17,77.23,77.05,77.21,85927.0,73.5056,73.5628,73.3913,73.5437,85927.0
2022-12-30 14:30:00,77.2,77.25,77.02,77.06,99462.0,73.5342,73.5818,73.3628,73.4009,99462.0
2022-12-30 15:00:00,77.05,77.44,77.04,77.28,255695.0,73.3913,73.7628,73.3818,73.6104,255695.0
2022-12-30 15:30:00,77.28,77.78,77.25,77.7,488108.0,73.6104,74.0867,73.5818,74.0105,488108.0
2023-01-03 09:30:00,77.81,78.32,77.54,77.63,663260.0,74.1152,74.601,73.8581,73.9438,663260.0
2023-01-03 10:00:00,77.64,77.87,77.15,77.38,330147.0,73.9533,74.1724,73.4866,73.7057,330147.0
2023-01-03 10:30:00,77.38,77.76,77.22,77.76,211882.0,73.7057,74.0676,73.5533,74.0676,211882.0
2023-01-03 11:00:00,77.77,77.83,77.24,77.34,229343.0,74.0771,74.1343,73.5723,73.6676,229343.0
2023-01-03 11:30:00,77.33,77.33,76.96,77.08,303091.0,73.658,73.658,73.3056,73.4199,303091.0
2023-01-03 12:00:00,77.06,77.2,76.97,77.12,150226.0,73.4009,73.5342,73.3151,73.458,150226.0
2023-01-03 12:30:00,77.12,77.33,76.89,77.07,196926.0,73.458,73.658,73.2389,73.4104,196926.0
2023-01-03 13:00:00,77.07,77.34,76.98,77.3,134332.0,73.4104,73.6676,73.3247,73.6295,134332.0
2023-01-03 13:30:00,77.3,77.48,77.23,77.4,151946.0,73.6295,73.8009,73.5628,73.7247,151946.0
2023-01-03 14:00:00,77.41,77.46,77.09,77.14,205017.0,73.7342,73.7819,73.4294,73.4771,205017.0
2023-01-03 14:30:00,77.14,77.46,76.94,77.34,274288.0,73.4771,73.7819,73.2866,73.6676,274288.0
2023-01-03 15:00:00,77.34,77.6,77.33,77.49,442675.0,73.6676,73.9152,73.658,73.8104,442675.0
2023-01-03 15:30:00,77.49,77.64,77.45,77.59,754999.0,73.8104,73.9533,73.7723,73.9057,754999.0
2023-01-04 09:30:00,77.99,78.67,77.99,78.6,644602.0,74.2867,74.9344,74.2867,74.8677,644602.0
2023-01-04 10:00:00,78.59,78.85,77.94,78.3,493733.0,74.8582,75.1059,74.2391,74.582,493733.0
2023-01-04 10:30:00,78.29,78.54,78.15,78.54,311381.0,74.5725,74.8106,74.4391,74.8106,311381.0
2023-01-04 11:00:00,78.55,78.63,78.41,78.57,109084.0,74.8201,74.8963,74.6868,74.8392,109084.0
2023-01-04 11:30:00,78.59,79.08,78.59,79.06,246633.0,74.8582,75.3249,74.8582,75.3059,246633.0
2023-01-04 12:00:00,79.08,79.12,78.88,78.95,110651.0,75.3249,75.363,75.1344,75.2011,110651.0
2023-01-04 12:30:00,78.96,79.12,78.88,78.88,79404.0,75.2106,75.363,75.1344,75.1344,79404.0
2023-01-04 13:00:00,78.87,79.07,78.78,79.01,118911.0,75.1249,75.3154,75.0392,75.2583,118911.0
2023-01-04 13:30:00,79.01,79.17,78.92,78.92,138310.0,75.2583,75.4107,75.1725,75.1725,138310.0
2023-01-04 14:00:00,78.94,79.16,78.45,78.5,550180.0,75.1916,75.4011,74.7249,74.7725,550180.0
2023-01-04 14:30:00,78.48,78.83,78.44,78.81,217721.0,74.7534,75.0868,74.7153,75.0678,217721.0
2023-01-04 15:00:00,78.82,78.98,78.77,78.82,233208.0,75.0773,75.2297,75.0297,75.0773,233208.0
2023-01-04 15:30:00,78.8,78.98,78.43,78.94,470508.0,75.0582,75.2297,74.7058,75.1916,470508.0
2023-01-05 09:30:00,77.72,77.85,77.14,77.58,606924.0,74.0295,74.1533,73.4771,73.8962,606924.0
2023-01-05 10:00:00,77.59,77.92,77.42,77.58,444717.0,73.9057,74.22,73.7438,73.8962,444717.0
2023-01-05 10:30:00,77.59,77.74,77.44,77.48,164729.0,73.9057,74.0486,73.7628,73.8009,164729.0
2023-01-05 11:00:00,77.47,77.66,77.34,77.43,193056.0,73.7914,73.9724,73.6676,73.7533,193056.0
2023-01-05 11:30:00,77.41,77.54,77.32,77.36,134485.0,73.7342,73.8581,73.6485,73.6866,134485.0
2023-01-05 12:00:00,77.37,77.68,77.34,77.66,162306.0,73.6961,73.9914,73.6676,73.9724,162306.0
2023-01-05 12:30:00,77.66,77.81,77.64,77.68,145884.0,73.9724,74.1152,73.9533,73.9914,145884.0
2023-01-05 13:00:00,77.68,78.1,77.63,77.98,179951.0,73.9914,74.3915,73.9438,74.2772,179951.0
2023-01-05 13:30:00,77.99,78.14,77.92,77.97,133003.0,74.2867,74.4296,74.22,74.2676,133003.0
2023-01-05 14:00:00,77.97,78.08,77.76,77.78,343825.0,74.2676,74.3724,74.0676,74.0867,343825.0
2023-01-05 14:30:00,77.78,78.0,77.78,77.85,154038.0,74.0867,74.2962,74.0867,74.1533,154038.0
2023-01-05 15:00:00,77.83,77.84,77.57,77.59,122851.0,74.1343,74.1438,73.8866,73.9057,122851.0
2023-01-05 15:30:00,77.59,77.77,77.52,77.69,620760.0,73.9057,74.0771,73.839,74.0009,620760.0
2023-01-06 09:30:00,78.42,79.08,78.42,78.95,700670.0,74.6963,75.3249,74.6963,75.2011,700670.0
2023-01-06 10:00:00,78.96,79.55,78.96,79.37,419193.0,75.2106,75.7726,75.2106,75.6012,419193.0
2023-01-06 10:30:00,79.37,80.1,79.37,80.05,295687.0,75.6012,76.2965,75.6012,76.2489,295687.0
2023-01-06 11:00:00,80.07,80.11,79.9,79.94,216984.0,76.2679,76.306,76.106,76.1441,216984.0
2023-01-06 11:30:00,79.95,80.35,79.94,80.25,219406.0,76.1536,76.5346,76.1441,76.4394,219406.0
2023-01-06 12:00:00,80.27,80.32,80.13,80.14,173330.0,76.4584,76.5061,76.3251,76.3346,173330.0
2023-01-06 12:30:00,80.17,80.23,80.02,80.09,103974.0,76.3632,76.4203,76.2203,76.287,103974.0
2023-01-06 13:00:00,80.09,80.26,80.06,80.24,102731.0,76.287,76.4489,76.2584,76.4299,102731.0
2023-01-06 13:30:00,80.26,80.33,80.19,80.29,119413.0,76.4489,76.5156,76.3822,76.4775,119413.0
2023-01-06 14:00:00,80.31,80.37,80.23,80.28,82620.0,76.4965,76.5537,76.4203,76.468,82620.0
2023-01-06 14:30:00,80.29,80.38,80.27,80.31,156782.0,76.4775,76.5632,76.4584,76.4965,156782.0
2023-01-06 15:00:00,80.32,80.48,80.29,80.3,139179.0,76.5061,76.6585,76.4775,76.487,139179.0
2023-01-06 15:30:00,80.31,80.55,80.31,80.36,674858.0,76.4965,76.7251,76.4965,76.5442,674858.0
2023-01-09 09:30:00,81.03,81.09,80.61,81.06,504739.0,77.1823,77.2395,76.7823,77.2109,504739.0
2023-01-09 10:00:00,81.07,81.4,81.01,81.2,259703.0,77.2204,77.5348,77.1633,77.3443,259703.0
2023-01-09 10:30:00,81.2,81.77,81.2,81.7,2307192.0,77.3443,77.8872,77.3443,77.8205,2307192.0
2023-01-09 11:00:00,81.7,81.96,81.7,81.86,256413.0,77.8205,78.0682,77.8205,77.9729,256413.0
2023-01-09 11:30:00,81.86,81.9,81.69,81.87,282444.0,77.9729,78.011,77.811,77.9825,282444.0
2023-01-09 12:00:00,81.88,81.94,81.69,81.78,171446.0,77.992,78.0491,77.811,77.8967,171446.0
2023-01-09 12:30:00,81.78,81.82,81.67,81.78,127114.0,77.8967,77.9348,77.792,77.8967,127114.0
2023-01-09 13:00:00,81.78,81.83,81.59,81.74,815414.0,77.8967,77.9444,77.7158,77.8586,815414.0
2023-01-09 13:30:00,81.73,81.81,81.5,81.57,1502876.0,77.8491,77.9253,77.63,77.6967,1502876.0
2023-01-09 14:00:00,81.57,81.67,81.42,81.49,221119.0,77.6967,77.792,77.5538,77.6205,221119.0
2023-01-09 14:30:00,81.47,81.5,81.21,81.24,114760.0,77.6015,77.63,77.3538,77.3824,114760.0
2023-01-09 15:00:00,81.23,81.27,81.03,81.08,136578.0,77.3729,77.411,77.1823,77.23,136578.0
2023-01-09 15:30:00,81.09,81.1,80.84,80.86,466659.0,77.2395,77.249,77.0014,77.0204,466659.0
2023-01-10 09:30:00,80.91,81.26,80.66,80.94,499989.0,77.068,77.4014,76.8299,77.0966,499989.0
2023-01-10 10:00:00,80.95,81.08,80.76,80.82,177818.0,77.1061,77.23,76.9252,76.9823,177818.0
2023-01-10 10:30:00,80.82,80.83,80.46,80.79,286758.0,76.9823,76.9918,76.6394,76.9537,286758.0
2023-01-10 11:00:00,80.79,80.93,80.74,80.77,147794.0,76.9537,77.0871,76.9061,76.9347,147794.0
2023-01-10 11:30:00,80.77,80.93,80.73,80.89,124143.0,76.9347,77.0871,76.8966,77.049,124143.0
2023-01-10 12:00:00,80.89,80.94,80.71,80.82,192851.0,77.049,77.0966,76.8775,76.9823,192851.0
2023-01-10 12:30:00,80.82,81.03,80.8,80.99,143529.0,76.9823,77.1823,76.9633,77.1442,143529.0
2023-01-10 13:00:00,81.0,81.15,80.95,81.15,213092.0,77.1538,77.2966,77.1061,77.2966,213092.0
2023-01-10 13:30:00,81.14,81.3,81.13,81.27,114517.0,77.2871,77.4395,77.2776,77.411,114517.0
2023-01-10 14:00:00,81.28,81.45,81.28,81.44,143399.0,77.4205,77.5824,77.4205,77.5729,143399.0
2023-01-10 14:30:00,81.44,81.51,81.37,81.44,125473.0,77.5729,77.6396,77.5062,77.5729,125473.0
2023-01-10 15:00:00,81.44,81.54,81.33,81.44,659834.0,77.5729,77.6681,77.4681,77.5729,659834.0
2023-01-10 15:30:00,81.45,81.75,81.39,81.68,475636.0,77.5824,77.8682,77.5253,77.8015,475636.0
2023-01-11 09:30:00,82.55,82.71,82.28,82.38,463257.0,78.6302,78.7826,78.373,78.4682,463257.0
2023-01-11 10:00:00,82.38,82.55,82.2,82.29,607488.0,78.4682,78.6302,78.2968,78.3825,607488.0
2023-01-11 10:30:00,82.3,82.34,82.06,82.13,221748.0,78.392,78.4301,78.1634,78.2301,221748.0
2023-01-11 11:00:00,82.14,82.37,82.11,82.34,131956.0,78.2396,78.4587,78.2111,78.4301,131956.0
2023-01-11 11:30:00,82.34,82.55,82.27,82.51,115556.0,78.4301,78.6302,78.3635,78.5921,115556.0
2023-01-11 12:00:00,82.52,82.63,82.45,82.49,174277.0,78.6016,78.7064,78.5349,78.573,174277.0
2023-01-11 12:30:00,82.5,82.55,82.43,82.51,285907.0,78.5825,78.6302,78.5159,78.5921,285907.0
2023-01-11 13:00:00,82.53,82.71,82.46,82.67,484273.0,78.6111,78.7826,78.5444,78.7445,484273.0
2023-01-11 13:30:00,82.68,82.8,82.62,82.7,306398.0,78.754,78.8683,78.6968,78.773,306398.0
2023-01-11 14:00:00,82.7,82.73,82.52,82.63,189294.0,78.773,78.8016,78.6016,78.7064,189294.0
2023-01-11 14:30:00,82.63,82.8,82.62,82.79,204872.0,78.7064,78.8683,78.6968,78.8588,204872.0
2023-01-11 15:00:00,82.79,82.9,82.69,82.78,412143.0,78.8588,78.9636,78.7635,78.8493,412143.0
2023-01-11 15:30:00,82.78,83.01,82.65,82.98,534794.0,78.8493,79.0683,78.7254,79.0398,534794.0
2023-01-12 09:30:00,83.16,83.34,82.33,82.61,449635.0,79.2112,79.3827,78.4206,78.6873,449635.0
2023-01-12 10:00:00,82.62,83.01,82.52,82.86,200756.0,78.6968,79.0683,78.6016,78.9255,200756.0
2023-01-12 10:30:00,82.86,82.96,82.54,82.78,249085.0,78.9255,79.0207,78.6206,78.8493,249085.0
2023-01-12 11:00:00,82.79,82.91,82.55,82.81,182851.0,78.8588,78.9731,78.6302,78.8778,182851.0
2023-01-12 11:30:00,82.81,83.04,82.67,83.01,211958.0,78.8778,79.0969,78.7445,79.0683,211958.0
2023-01-12 12:00:00,83.01,83.31,83.0,83.31,114143.0,79.0683,79.3541,79.0588,79.3541,114143.0
2023-01-12 12:30:00,83.3,83.41,83.27,83.37,83856.0,79.3446,79.4493,79.316,79.4112,83856.0
2023-01-12 13:00:00,83.38,83.52,82.9,82.94,305341.0,79.4208,79.5541,78.9636,79.0017,305341.0
2023-01-12 13:30:00,82.94,83.5,82.9,83.47,220936.0,79.0017,79.5351,78.9636,79.5065,220936.0
2023-01-12 14:00:00,83.49,83.52,83.32,83.34,128766.0,79.5255,79.5541,79.3636,79.3827,128766.0
2023-01-12 14:30:00,83.34,83.39,83.14,83.28,176942.0,79.3827,79.4303,79.1922,79.3255,176942.0
2023-01-12 15:00:00,83.29,83.32,83.03,83.17,142494.0,79.335,79.3636,79.0874,79.2207,142494.0
2023-01-12 15:30:00,83.18,83.31,83.03,83.28,415984.0,79.2303,79.3541,79.0874,79.3255,415984.0
2023-01-13 09:30:00,82.8,83.18,82.73,83.1,475806.0,78.8683,79.2303,78.8016,79.1541,475806.0
2023-01-13 10:00:00,83.11,83.4,82.96,83.35,338083.0,79.1636,79.4398,79.0207,79.3922,338083.0
2023-01-13 10:30:00,83.36,83.4,83.07,83.13,279491.0,79.4017,79.4398,79.1255,79.1826,279491.0
2023-01-13 11:00:00,83.13,83.18,82.96,83.13,164142.0,79.1826,79.2303,79.0207,79.1826,164142.0
2023-01-13 11:30:00,83.15,83.15,82.95,83.02,138200.0,79.2017,79.2017,79.0112,79.0779,138200.0
2023-01-13 12:00:00,83.03,83.21,82.95,83.2,74262.0,79.0874,79.2588,79.0112,79.2493,74262.0
2023-01-13 12:30:00,83.2,83.3,83.11,83.26,68267.0,79.2493,79.3446,79.1636,79.3065,68267.0
2023-01-13 13:00:00,83.27,83.38,83.24,83.27,66356.0,79.316,79.4208,79.2874,79.316,66356.0
2023-01-13 13:30:00,83.28,83.56,83.28,83.54,136077.0,79.3255,79.5922,79.3255,79.5732,136077.0
2023-01-13 14:00:00,83.56,83.59,83.47,83.53,109231.0,79.5922,79.6208,79.5065,79.5636,109231.0
2023-01-13 14:30:00,83.54,83.74,83.49,83.73,88657.0,79.5732,79.7637,79.5255,79.7541,88657.0
2023-01-13 15:00:00,83.73,83.84,83.72,83.84,183014.0,79.7541,79.8589,79.7446,79.8589,183014.0
2023-01-13 15:30:00,83.85,83.96,83.76,83.82,443960.0,79.8684,79.9732,79.7827,79.8399,443960.0
2023-01-17 09:30:00,83.93,83.94,83.66,83.79,455662.0,79.9446,79.9542,79.6875,79.8113,455662.0
2023-01-17 10:00:00,83.8,84.09,83.67,83.71,375400.0,79.8208,80.097,79.697,79.7351,375400.0
2023-01-17 10:30:00,83.72,83.75,83.04,83.13,169768.0,79.7446,79.7732,79.0969,79.1826,169768.0
2023-01-17 11:00:00,83.13,83.22,83.0,83.11,286067.0,79.1826,79.2684,79.0588,79.1636,286067.0
2023-01-17 11:30:00,83.11,83.21,82.98,83.17,204393.0,79.1636,79.2588,79.0398,79.2207,204393.0
2023-01-17 12:00:00,83.2,83.34,83.13,83.13,75725.0,79.2493,79.3827,79.1826,79.1826,75725.0
2023-01-17 12:30:00,83.12,83.24,83.1,83.12,118524.0,79.1731,79.2874,79.1541,79.1731,118524.0
2023-01-17 13:00:00,83.12,83.19,83.02,83.06,144448.0,79.1731,79.2398,79.0779,79.116,144448.0
2023-01-17 13:30:00,83.05,83.11,82.99,83.03,104791.0,79.1064,79.1636,79.0493,79.0874,104791.0
2023-01-17 14:00:00,83.03,83.1,82.86,82.95,142786.0,79.0874,79.1541,78.9255,79.0112,142786.0
2023-01-17 14:30:00,82.96,83.16,82.96,83.1,93776.0,79.0207,79.2112,79.0207,79.1541,93776.0
2023-01-17 15:00:00,83.09,83.19,82.98,83.02,169992.0,79.1445,79.2398,79.0398,79.0779,169992.0
2023-01-17 15:30:00,83.01,83.06,82.87,82.93,489379.0,79.0683,79.116,78.935,78.9921,489379.0
2023-01-18 09:30:00,83.71,83.71,83.37,83.66,357045.0,79.7351,79.7351,79.4112,79.6875,357045.0
2023-01-18 10:00:00,83.67,83.82,83.59,83.8,163334.0,79.697,79.8399,79.6208,79.8208,163334.0
2023-01-18 10:30:00,83.82,83.83,83.26,83.35,468891.0,79.8399,79.8494,79.3065,79.3922,468891.0
2023-01-18 11:00:00,83.35,83.49,83.0,83.03,331828.0,79.3922,79.5255,79.0588,79.0874,331828.0
2023-01-18 11:30:00,83.02,83.04,82.8,82.91,337321.0,79.0779,79.0969,78.8683,78.9731,337321.0
2023-01-18 12:00:00,82.91,82.94,82.45,82.51,169588.0,78.9731,79.0017,78.5349,78.5921,169588.0
2023-01-18 12:30:00,82.51,82.64,82.42,82.57,123340.0,78.5921,78.7159,78.5063,78.6492,123340.0
2023-01-18 13:00:00,82.57,82.61,82.29,82.49,279995.0,78.6492,78.6873,78.3825,78.573,279995.0
2023-01-18 13:30:00,82.49,82.68,82.46,82.51,229389.0,78.573,78.754,78.5444,78.5921,229389.0
2023-01-18 14:00:00,82.52,82.54,82.35,82.46,249657.0,78.6016,78.6206,78.4397,78.5444,249657.0
2023-01-18 14:30:00,82.47,82.51,82.25,82.29,138498.0,78.554,78.5921,78.3444,78.3825,138498.0
2023-01-18 15:00:00,82.28,82.28,82.04,82.05,226802.0,78.373,78.373,78.1444,78.1539,226802.0
2023-01-18 15:30:00,82.05,82.07,81.74,81.78,920155.0,78.1539,78.173,77.8586,77.8967,920155.0
2023-01-19 09:30:00,81.16,81.45,81.04,81.07,362906.0,77.3062,77.5824,77.1919,77.2204,362906.0
2023-01-19 10:00:00,81.07,81.21,80.89,81.04,266443.0,77.2204,77.3538,77.049,77.1919,266443.0
2023-01-19 10:30:00,81.04,81.07,80.66,80.71,250891.0,77.1919,77.2204,76.8299,76.8775,250891.0
2023-01-19 11:00:00,80.7,80.82,80.52,80.56,218918.0,76.868,76.9823,76.6966,76.7347,218918.0
2023-01-19 11:30:00,80.55,80.7,80.51,80.56,200182.0,76.7251,76.868,76.687,76.7347,200182.0
2023-01-19 12:00:00,80.58,80.86,80.58,80.69,207071.0,76.7537,77.0204,76.7537,76.8585,207071.0
2023-01-19 12:30:00,80.69,80.72,80.57,80.72,102904.0,76.8585,76.8871,76.7442,76.8871,102904.0
2023-01-19 13:00:00,80.74,81.03,80.71,80.94,407326.0,76.9061,77.1823,76.8775,77.0966,407326.0
2023-01-19 13:30:00,80.94,81.22,80.94,81.1,168215.0,77.0966,77.3633,77.0966,77.249,168215.0
2023-01-19 14:00:00,81.1,81.4,80.97,81.36,230109.0,77.249,77.5348,77.1252,77.4967,230109.0
2023-01-19 14:30:00,81.36,81.49,81.31,81.39,127987.0,77.4967,77.6205,77.4491,77.5253,127987.0
2023-01-19 15:00:00,81.39,81.48,81.29,81.36,250523.0,77.5253,77.611,77.43,77.4967,250523.0
2023-01-19 15:30:00,81.36,81.37,81.13,81.15,506780.0,77.4967,77.5062,77.2776,77.2966,506780.0
2023-01-20 09:30:00,81.36,81.5,80.93,81.45,584770.0,77.4967,77.63,77.0871,77.5824,584770.0
2023-01-20 10:00:00,81.46,81.74,81.44,81.72,267700.0,77.5919,77.8586,77.5729,77.8396,267700.0
2023-01-20 10:30:00,81.75,81.97,81.65,81.91,109826.0,77.8682,78.0777,77.7729,78.0206,109826.0
2023-01-20 11:00:00,81.9,82.21,81.89,82.2,145924.0,78.011,78.3063,78.0015,78.2968,145924.0
2023-01-20 11:30:00,82.21,82.26,82.09,82.15,120696.0,78.3063,78.3539,78.192,78.2492,120696.0
2023-01-20 12:00:00,82.15,82.19,82.08,82.12,113015.0,78.2492,78.2873,78.1825,78.2206,113015.0
2023-01-20 12:30:00,82.12,82.16,82.03,82.06,115725.0,78.2206,78.2587,78.1349,78.1634,115725.0
2023-01-20 13:00:00,82.06,82.16,81.95,82.07,224629.0,78.1634,78.2587,78.0587,78.173,224629.0
2023-01-20 13:30:00,82.09,82.43,82.07,82.39,122446.0,78.192,78.5159,78.173,78.4778,122446.0
2023-01-20 14:00:00,82.4,82.54,82.32,82.52,83725.0,78.4873,78.6206,78.4111,78.6016,83725.0
2023-01-20 14:30:00,82.52,82.62,82.48,82.62,85177.0,78.6016,78.6968,78.5635,78.6968,85177.0
2023-01-20 15:00:00,82.62,82.79,82.6,82.66,236513.0,78.6968,78.8588,78.6778,78.7349,236513.0
2023-01-20 15:30:00,82.66,82.84,82.53,82.8,647188.0,78.7349,78.9064,78.6111,78.8683,647188.0
2023-01-23 09:30:00,82.67,82.7,82.27,82.54,1624694.0,78.7445,78.773,78.3635,78.6206,1624694.0
2023-01-23 10:00:00,82.54,82.68,82.35,82.49,983453.0,78.6206,78.754,78.4397,78.573,983453.0
2023-01-23 10:30:00,82.49,82.67,82.41,82.63,348036.0,78.573,78.7445,78.4968,78.7064,348036.0
2023-01-23 11:00:00,82.64,83.11,82.62,82.92,253871.0,78.7159,79.1636,78.6968,78.9826,253871.0
2023-01-23 11:30:00,82.93,83.12,82.93,83.11,279741.0,78.9921,79.1731,78.9921,79.1636,279741.0
2023-01-23 12:00:00,83.11,83.11,82.79,82.96,221168.0,79.1636,79.1636,78.8588,79.0207,221168.0
2023-01-23 12:30:00,82.96,83.14,82.95,83.13,169117.0,79.0207,79.1922,79.0112,79.1826,169117.0
2023-01-23 13:00:00,83.12,83.27,83.11,83.23,176047.0,79.1731,79.316,79.1636,79.2779,176047.0
2023-01-23 13:30:00,83.24,83.4,83.18,83.25,143263.0,79.2874,79.4398,79.2303,79.2969,143263.0
2023-01-23 14:00:00,83.24,83.24,82.8,82.84,135479.0,79.2874,79.2874,78.8683,78.9064,135479.0
2023-01-23 14:30:00,82.83,82.93,82.51,82.68,197164.0,78.8969,78.9921,78.5921,78.754,197164.0
2023-01-23 15:00:00,82.69,82.89,82.62,82.81,181321.0,78.7635,78.954,78.6968,78.8778,181321.0
2023-01-23 15:30:00,82.81,83.09,82.72,83.06,786425.0,78.8778,79.1445,78.7921,79.116,786425.0
2023-01-24 09:30:00,82.59,82.9,81.92,81.94,715721.0,78.6683,78.9636,78.0301,78.0491,715721.0
2023-01-24 10:00:00,81.94,82.41,81.89,82.37,428660.0,78.0491,78.4968,78.0015,78.4587,428660.0
2023-01-24 10:30:00,82.37,82.75,82.34,82.71,131203.0,78.4587,78.8207,78.4301,78.7826,131203.0
2023-01-24 11:00:00,82.72,82.75,82.55,82.75,206195.0,78.7921,78.8207,78.6302,78.8207,206195.0
2023-01-24 11:30:00,82.74,82.74,82.55,82.59,86893.0,78.8111,78.8111,78.6302,78.6683,86893.0
2023-01-24 12:00:00,82.59,82.74,82.44,82.72,139948.0,78.6683,78.8111,78.5254,78.7921,139948.0
2023-01-24 12:30:00,82.72,82.77,82.65,82.75,109723.0,78.7921,78.8397,78.7254,78.8207,109723.0
2023-01-24 13:00:00,82.75,82.87,82.71,82.83,93706.0,78.8207,78.935,78.7826,78.8969,93706.0
2023-01-24 13:30:00,82.82,83.03,82.77,82.99,167807.0,78.8874,79.0874,78.8397,79.0493,167807.0
2023-01-24 14:00:00,83.0,83.05,82.86,83.05,101430.0,79.0588,79.1064,78.9255,79.1064,101430.0
2023-01-24 14:30:00,83.04,83.2,83.04,83.19,68391.0,79.0969,79.2493,79.0969,79.2398,68391.0
2023-01-24 15:00:00,83.19,83.22,83.02,83.08,107842.0,79.2398,79.2684,79.0779,79.135,107842.0
2023-01-24 15:30:00,83.08,83.16,82.93,83.09,1738405.0,79.135,79.2112,78.9921,79.1445,1738405.0
2023-01-25 09:30:00,82.19,82.51,82.08,82.1,408420.0,78.2873,78.5921,78.1825,78.2015,408420.0
2023-01-25 10:00:00,82.09,82.51,82.08,82.23,335403.0,78.192,78.5921,78.1825,78.3254,335403.0
2023-01-25 10:30:00,82.23,82.33,81.91,82.23,177048.0,78.3254,78.4206,78.0206,78.3254,177048.0
2023-01-25 11:00:00,82.23,82.6,82.2,82.58,153840.0,78.3254,78.6778,78.2968,78.6587,153840.0
2023-01-25 11:30:00,82.6,82.72,82.46,82.66,198033.0,78.6778,78.7921,78.5444,78.7349,198033.0
2023-01-25 12:00:00,82.68,82.74,82.57,82.63,80285.0,78.754,78.8111,78.6492,78.7064,80285.0
2023-01-25 12:30:00,82.65,82.87,82.64,82.82,116422.0,78.7254,78.935,78.7159,78.8874,116422.0
2023-01-25 13:00:00,82.83,83.19,82.81,83.15,105892.0,78.8969,79.2398,78.8778,79.2017,105892.0
2023-01-25 13:30:00,83.18,83.18,83.0,83.11,210752.0,79.2303,79.2303,79.0588,79.1636,210752.0
2023-01-25 14:00:00,83.13,83.26,83.0,83.04,261925.0,79.1826,79.3065,79.0588,79.0969,261925.0
2023-01-25 14:30:00,83.04,83.17,83.01,83.14,119660.0,79.0969,79.2207,79.0683,79.1922,119660.0
2023-01-25 15:00:00,83.14,83.29,83.12,83.2,261334.0,79.1922,79.335,79.1731,79.2493,261334.0
2023-01-25 15:30:00,83.21,83.3,83.1,83.28,510029.0,79.2588,79.3446,79.1541,79.3255,510029.0
2023-01-26 09:30:00,82.57,83.27,82.4,82.45,1196214.0,78.6492,79.316,78.4873,78.5349,1196214.0
2023-01-26 10:00:00,82.47,83.04,82.31,82.95,523734.0,78.554,79.0969,78.4016,79.0112,523734.0
2023-01-26 10:30:00,82.96,83.21,82.63,82.68,341907.0,79.0207,79.2588,78.7064,78.754,341907.0
2023-01-26 11:00:00,82.67,82.96,82.61,82.78,184637.0,78.7445,79.0207,78.6873,78.8493,184637.0
2023-01-26 11:30:00,82.77,83.06,82.76,83.03,183076.0,78.8397,79.116,78.8302,79.0874,183076.0
2023-01-26 12:00:00,83.03,83.27,83.0,83.04,121074.0,79.0874,79.316,79.0588,79.0969,121074.0
2023-01-26 12:30:00,83.03,83.16,82.94,83.03,263802.0,79.0874,79.2112,79.0017,79.0874,263802.0
2023-01-26 13:00:00,83.04,83.29,82.98,83.16,201614.0,79.0969,79.335,79.0398,79.2112,201614.0
2023-01-26 13:30:00,83.16,83.43,83.15,83.31,153608.0,79.2112,79.4684,79.2017,79.3541,153608.0
2023-01-26 14:00:00,83.3,83.41,83.21,83.32,196860.0,79.3446,79.4493,79.2588,79.3636,196860.0
2023-01-26 14:30:00,83.33,83.54,83.33,83.48,245683.0,79.3731,79.5732,79.3731,79.516,245683.0
2023-01-26 15:00:00,83.49,83.58,83.38,83.41,279815.0,79.5255,79.6113,79.4208,79.4493,279815.0
2023-01-26 15:30:00,83.4,83.71,83.36,83.66,651533.0,79.4398,79.7351,79.4017,79.6875,651533.0
2023-01-27 09:30:00,83.1,83.78,83.08,83.7,364703.0,79.1541,79.8018,79.135,79.7256,364703.0
2023-01-27 10:00:00,83.7,83.99,83.52,83.57,242472.0,79.7256,80.0018,79.5541,79.6017,242472.0
2023-01-27 10:30:00,83.57,83.6,83.02,83.14,316969.0,79.6017,79.6303,79.0779,79.1922,316969.0
2023-01-27 11:00:00,83.15,83.31,83.04,83.28,178111.0,79.2017,79.3541,79.0969,79.3255,178111.0
2023-01-27 11:30:00,83.3,83.47,83.27,83.42,169913.0,79.3446,79.5065,79.316,79.4589,169913.0
2023-01-27 12:00:00,83.42,83.65,83.36,83.48,183692.0,79.4589,79.6779,79.4017,79.516,183692.0
2023-01-27 12:30:00,83.48,83.71,83.47,83.61,96135.0,79.516,79.7351,79.5065,79.6398,96135.0
2023-01-27 13:00:00,83.61,83.65,83.42,83.49,284654.0,79.6398,79.6779,79.4589,79.5255,284654.0
2023-01-27 13:30:00,83.48,83.58,83.42,83.48,81901.0,79.516,79.6113,79.4589,79.516,81901.0
2023-01-27 14:00:00,83.47,83.69,83.46,83.62,239073.0,79.5065,79.716,79.497,79.6494,239073.0
2023-01-27 14:30:00,83.62,83.73,83.6,83.68,69459.0,79.6494,79.7541,79.6303,79.7065,69459.0
2023-01-27 15:00:00,83.69,83.77,83.49,83.61,97212.0,79.716,79.7922,79.5255,79.6398,97212.0
2023-01-27 15:30:00,83.61,83.69,83.32,83.38,404907.0,79.6398,79.716,79.3636,79.4208,404907.0
2023-01-30 09:30:00,82.89,83.71,82.89,83.54,377615.0,78.954,79.7351,78.954,79.5732,377615.0
2023-01-30 10:00:00,83.53,83.88,83.52,83.7,226439.0,79.5636,79.897,79.5541,79.7256,226439.0
2023-01-30 10:30:00,83.7,83.71,83.27,83.35,1109941.0,79.7256,79.7351,79.316,79.3922,1109941.0
2023-01-30 11:00:00,83.34,83.58,83.27,83.47,334663.0,79.3827,79.6113,79.316,79.5065,334663.0
2023-01-30 11:30:00,83.46,83.55,83.24,83.44,131759.0,79.497,79.5827,79.2874,79.4779,131759.0
2023-01-30 12:00:00,83.42,83.46,83.18,83.31,155170.0,79.4589,79.497,79.2303,79.3541,155170.0
2023-01-30 12:30:00,83.3,83.33,83.14,83.17,76994.0,79.3446,79.3731,79.1922,79.2207,76994.0
2023-01-30 13:00:00,83.16,83.32,83.09,83.26,115112.0,79.2112,79.3636,79.1445,79.3065,115112.0
2023-01-30 13:30:00,83.26,83.26,83.1,83.19,122136.0,79.3065,79.3065,79.1541,79.2398,122136.0
2023-01-30 14:00:00,83.2,83.21,82.93,82.98,80872.0,79.2493,79.2588,78.9921,79.0398,80872.0
2023-01-30 14:30:00,82.98,83.01,82.84,82.94,136209.0,79.0398,79.0683,78.9064,79.0017,136209.0
2023-01-30 15:00:00,82.94,83.02,82.84,82.86,236247.0,79.0017,79.0779,78.9064,78.9255,236247.0
2023-01-30 15:30:00,82.86,83.08,82.72,82.82,604117.0,78.9255,79.135,78.7921,78.8874,604117.0
2023-01-31 09:30:00,82.89,83.45,82.89,83.3,515589.0,78.954,79.4874,78.954,79.3446,515589.0
2023-01-31 10:00:00,83.3,83.51,83.06,83.49,268219.0,79.3446,79.5446,79.116,79.5255,268219.0
2023-01-31 10:30:00,83.49,83.82,83.49,83.77,274161.0,79.5255,79.8399,79.5255,79.7922,274161.0
2023-01-31 11:00:00,83.78,83.93,83.78,83.89,183268.0,79.8018,79.9446,79.8018,79.9065,183268.0
2023-01-31 11:30:00,83.89,84.02,83.86,83.95,157806.0,79.9065,80.0304,79.878,79.9637,157806.0
2023-01-31 12:00:00,83.95,84.08,83.84,84.08,154461.0,79.9637,80.0875,79.8589,80.0875,154461.0
2023-01-31 12:30:00,84.07,84.19,84.05,84.14,177310.0,80.078,80.1923,80.0589,80.1447,177310.0
2023-01-31 13:00:00,84.14,84.18,84.08,84.17,91250.0,80.1447,80.1828,80.0875,80.1732,91250.0
2023-01-31 13:30:00,84.17,84.29,84.11,84.28,130904.0,80.1732,80.2875,80.1161,80.278,130904.0
2023-01-31 14:00:00,84.29,84.36,84.24,84.28,142795.0,80.2875,80.3542,80.2399,80.278,142795.0
2023-01-31 14:30:00,84.28,84.36,84.2,84.28,105995.0,80.278,80.3542,80.2018,80.278,105995.0
2023-01-31 15:00:00,84.28,84.35,84.11,84.16,158981.0,80.278,80.3447,80.1161,80.1637,158981.0
2023-01-31 15:30:00,84.16,84.68,84.15,84.67,826976.0,80.1637,80.659,80.1542,80.6495,826976.0
2023-02-01 09:30:00,84.16,84.34,84.08,84.23,530352.0,80.1637,80.3352,80.0875,80.2304,530352.0
2023-02-01 10:00:00,84.24,84.28,83.88,84.11,428351.0,80.2399,80.278,79.897,80.1161,428351.0
2023-02-01 10:30:00,84.11,84.15,83.83,83.94,316483.0,80.1161,80.1542,79.8494,79.9542,316483.0
2023-02-01 11:00:00,83.95,84.11,83.91,84.1,326541.0,79.9637,80.1161,79.9256,80.1066,326541.0
2023-02-01 11:30:00,84.1,84.2,83.95,83.95,284156.0,80.1066,80.2018,79.9637,79.9637,284156.0
2023-02-01 12:00:00,83.94,83.97,83.74,83.89,329046.0,79.9542,79.9827,79.7637,79.9065,329046.0
2023-02-01 12:30:00,83.89,84.04,83.89,83.97,111662.0,79.9065,80.0494,79.9065,79.9827,111662.0
2023-02-01 13:00:00,83.98,84.21,83.95,84.21,102781.0,79.9923,80.2113,79.9637,80.2113,102781.0
2023-02-01 13:30:00,84.22,84.32,84.05,84.13,228563.0,80.2209,80.3161,80.0589,80.1351,228563.0
2023-02-01 14:00:00,84.14,84.26,83.65,84.05,443862.0,80.1447,80.259,79.6779,80.0589,443862.0
2023-02-01 14:30:00,84.06,85.11,83.61,84.89,1372654.0,80.0685,81.0686,79.6398,80.8591,1372654.0
2023-02-01 15:00:00,84.9,85.44,84.89,85.4,704694.0,80.8686,81.3829,80.8591,81.3448,704694.0
2023-02-01 15:30:00,85.4,85.9,85.12,85.22,808837.0,81.3448,81.8211,81.0781,81.1734,808837.0
2023-02-02 09:30:00,84.84,84.91,83.99,84.03,983204.0,80.8114,80.8781,80.0018,80.0399,983204.0
2023-02-02 10:00:00,84.04,84.24,83.67,84.13,493883.0,80.0494,80.2399,79.697,80.1351,493883.0
2023-02-02 10:30:00,84.14,84.7,84.11,84.68,456103.0,80.1447,80.6781,80.1161,80.659,456103.0
2023-02-02 11:00:00,84.69,84.77,84.54,84.72,348854.0,80.6686,80.7448,80.5257,80.6971,348854.0
2023-02-02 11:30:00,84.72,84.84,84.59,84.59,166671.0,80.6971,80.8114,80.5733,80.5733,166671.0
2023-02-02 12:00:00,84.59,84.92,84.55,84.91,173118.0,80.5733,80.8876,80.5352,80.8781,173118.0
2023-02-02 12:30:00,84.91,85.02,84.87,84.98,144244.0,80.8781,80.9829,80.84,80.9448,144244.0
2023-02-02 13:00:00,84.99,85.15,84.82,84.9,142364.0,80.9543,81.1067,80.7924,80.8686,142364.0
2023-02-02 13:30:00,84.91,85.13,84.91,85.12,232353.0,80.8781,81.0877,80.8781,81.0781,232353.0
2023-02-02 14:00:00,85.13,85.19,84.56,84.61,307236.0,81.0877,81.1448,80.5447,80.5924,307236.0
2023-02-02 14:30:00,84.59,84.63,84.35,84.39,341465.0,80.5733,80.6114,80.3447,80.3828,341465.0
2023-02-02 15:00:00,84.37,84.6,84.27,84.59,332777.0,80.3638,80.5828,80.2685,80.5733,332777.0
2023-02-02 15:30:00,84.59,85.0,84.58,84.96,827074.0,80.5733,80.9638,80.5638,80.9257,827074.0
2023-02-03 09:30:00,84.01,84.33,83.89,84.14,977143.0,80.0208,80.3256,79.9065,80.1447,977143.0
2023-02-03 10:00:00,84.13,84.5,83.82,84.36,691436.0,80.1351,80.4876,79.8399,80.3542,691436.0
2023-02-03 10:30:00,84.37,84.68,84.24,84.31,294348.0,80.3638,80.659,80.2399,80.3066,294348.0
2023-02-03 11:00:00,84.31,84.42,84.16,84.25,185543.0,80.3066,80.4114,80.1637,80.2494,185543.0
2023-02-03 11:30:00,84.26,84.38,83.93,83.96,222517.0,80.259,80.3733,79.9446,79.9732,222517.0
2023-02-03 12:00:00,83.96,84.12,83.93,84.07,111965.0,79.9732,80.1256,79.9446,80.078,111965.0
2023-02-03 12:30:00,84.06,84.22,83.89,83.92,141086.0,80.0685,80.2209,79.9065,79.9351,141086.0
2023-02-03 13:00:00,83.92,83.95,83.63,83.64,191014.0,79.9351,79.9637,79.6589,79.6684,191014.0
2023-02-03 13:30:00,83.65,83.71,83.42,83.56,212305.0,79.6779,79.7351,79.4589,79.5922,212305.0
2023-02-03 14:00:00,83.56,83.75,83.54,83.72,248601.0,79.5922,79.7732,79.5732,79.7446,248601.0
2023-02-03 14:30:00,83.71,83.79,83.48,83.51,212385.0,79.7351,79.8113,79.516,79.5446,212385.0
2023-02-03 15:00:00,83.51,83.75,83.38,83.59,322587.0,79.5446,79.7732,79.4208,79.6208,322587.0
2023-02-03 15:30:00,83.59,83.7,83.29,83.42,1363476.0,79.6208,79.7256,79.335,79.4589,1363476.0
2023-02-06 09:30:00,82.67,83.0,82.28,82.44,467911.0,78.7445,79.0588,78.373,78.5254,467911.0
2023-02-06 10:00:00,82.45,82.5,82.11,82.12,407245.0,78.5349,78.5825,78.2111,78.2206,407245.0
2023-02-06 10:30:00,82.1,82.58,82.05,82.57,284522.0,78.2015,78.6587,78.1539,78.6492,284522.0
2023-02-06 11:00:00,82.56,82.72,82.5,82.66,201093.0,78.6397,78.7921,78.5825,78.7349,201093.0
2023-02-06 11:30:00,82.67,82.7,82.18,82.22,127549.0,78.7445,78.773,78.2777,78.3158,127549.0
2023-02-06 12:00:00,82.2,82.28,82.07,82.25,119705.0,78.2968,78.373,78.173,78.3444,119705.0
2023-02-06 12:30:00,82.25,82.52,82.25,82.42,75490.0,78.3444,78.6016,78.3444,78.5063,75490.0
2023-02-06 13:00:00,82.42,82.46,82.23,82.41,123220.0,78.5063,78.5444,78.3254,78.4968,123220.0
2023-02-06 13:30:00,82.4,82.48,82.31,82.45,194568.0,78.4873,78.5635,78.4016,78.5349,194568.0
2023-02-06 14:00:00,82.45,82.68,82.44,82.44,117981.0,78.5349,78.754,78.5254,78.5254,117981.0
2023-02-06 14:30:00,82.45,82.51,82.35,82.51,122415.0,78.5349,78.5921,78.4397,78.5921,122415.0
2023-02-06 15:00:00,82.52,82.53,82.4,82.45,202448.0,78.6016,78.6111,78.4873,78.5349,202448.0
2023-02-06 15:30:00,82.45,82.65,82.35,82.49,1124172.0,78.5349,78.7254,78.4397,78.573,1124172.0
2023-02-07 09:30:00,82.38,83.18,82.34,83.14,759539.0,78.4682,79.2303,78.4301,79.1922,759539.0
2023-02-07 10:00:00,83.14,83.14,82.5,82.59,555198.0,79.1922,79.1922,78.5825,78.6683,555198.0
2023-02-07 10:30:00,82.58,82.65,82.37,82.38,319049.0,78.6587,78.7254,78.4587,78.4682,319049.0
2023-02-07 11:00:00,82.38,82.63,82.34,82.55,335987.0,78.4682,78.7064,78.4301,78.6302,335987.0
2023-02-07 11:30:00,82.56,82.76,82.55,82.59,271517.0,78.6397,78.8302,78.6302,78.6683,271517.0
2023-02-07 12:00:00,82.59,82.78,82.56,82.7,226656.0,78.6683,78.8493,78.6397,78.773,226656.0
2023-02-07 12:30:00,82.71,83.69,82.67,83.63,568316.0,78.7826,79.716,78.7445,79.6589,568316.0
2023-02-07 13:00:00,83.64,83.77,82.73,82.73,747379.0,79.6684,79.7922,78.8016,78.8016,747379.0
2023-02-07 13:30:00,82.71,82.71,82.34,82.61,580671.0,78.7826,78.7826,78.4301,78.6873,580671.0
2023-02-07 14:00:00,82.62,83.29,82.61,83.23,485725.0,78.6968,79.335,78.6873,79.2779,485725.0
2023-02-07 14:30:00,83.23,83.47,83.18,83.42,272933.0,79.2779,79.5065,79.2303,79.4589,272933.0
2023-02-07 15:00:00,83.42,83.6,83.19,83.45,339223.0,79.4589,79.6303,79.2398,79.4874,339223.0
2023-02-07 15:30:00,83.45,83.81,83.28,83.59,1002852.0,79.4874,79.8303,79.3255,79.6208,1002852.0
2023-02-08 09:30:00,83.16,83.96,83.14,83.94,821684.0,79.2112,79.9732,79.1922,79.9542,821684.0
2023-02-08 10:00:00,83.93,83.94,83.48,83.6,437062.0,79.9446,79.9542,79.516,79.6303,437062.0
2023-02-08 10:30:00,83.6,83.68,83.28,83.38,325852.0,79.6303,79.7065,79.3255,79.4208,325852.0
2023-02-08 11:00:00,83.37,83.55,83.11,83.18,310642.0,79.4112,79.5827,79.1636,79.2303,310642.0
2023-02-08 11:30:00,83.17,83.2,82.95,83.17,312396.0,79.2207,79.2493,79.0112,79.2207,312396.0
2023-02-08 12:00:00,83.16,83.27,82.99,83.27,220826.0,79.2112,79.316,79.0493,79.316,220826.0
2023-02-08 12:30:00,83.28,83.3,83.11,83.3,222416.0,79.3255,79.3446,79.1636,79.3446,222416.0
2023-02-08 13:00:00,83.3,83.42,83.25,83.28,214486.0,79.3446,79.4589,79.2969,79.3255,214486.0
2023-02-08 13:30:00,83.27,83.34,83.14,83.22,371930.0,79.316,79.3827,79.1922,79.2684,371930.0
2023-02-08 14:00:00,83.22,83.3,83.09,83.18,196157.0,79.2684,79.3446,79.1445,79.2303,196157.0
2023-02-08 14:30:00,83.18,83.24,83.03,83.19,215927.0,79.2303,79.2874,79.0874,79.2398,215927.0
2023-02-08 15:00:00,83.2,83.21,82.87,82.98,289238.0,79.2493,79.2588,78.935,79.0398,289238.0
2023-02-08 15:30:00,82.98,83.13,82.88,82.92,629088.0,79.0398,79.1826,78.9445,78.9826,629088.0
2023-02-09 09:30:00,83.57,83.75,82.92,83.01,1913396.0,79.6017,79.7732,78.9826,79.0683,1913396.0
2023-02-09 10:00:00,83.01,83.2,82.89,82.91,341908.0,79.0683,79.2493,78.954,78.9731,341908.0
2023-02-09 10:30:00,82.9,83.06,82.85,82.95,279583.0,78.9636,79.116,78.9159,79.0112,279583.0
2023-02-09 11:00:00,82.93,82.94,82.5,82.58,407701.0,78.9921,79.0017,78.5825,78.6587,407701.0
2023-02-09 11:30:00,82.58,82.68,82.46,82.53,164711.0,78.6587,78.754,78.5444,78.6111,164711.0
2023-02-09 12:00:00,82.54,82.65,82.39,82.4,190696.0,78.6206,78.7254,78.4778,78.4873,190696.0
2023-02-09 12:30:00,82.4,82.4,81.98,82.21,187947.0,78.4873,78.4873,78.0872,78.3063,187947.0
2023-02-09 13:00:00,82.2,82.27,82.1,82.12,193886.0,78.2968,78.3635,78.2015,78.2206,193886.0
2023-02-09 13:30:00,82.11,82.25,81.93,82.03,185988.0,78.2111,78.3444,78.0396,78.1349,185988.0
2023-02-09 14:00:00,82.02,82.1,81.9,81.91,480643.0,78.1253,78.2015,78.011,78.0206,480643.0
2023-02-09 14:30:00,81.9,82.0,81.81,81.88,544741.0,78.011,78.1063,77.9253,77.992,544741.0
2023-02-09 15:00:00,81.88,81.88,81.5,81.54,929139.0,77.992,77.992,77.63,77.6681,929139.0
2023-02-09 15:30:00,81.53,81.94,81.36,81.75,1487826.0,77.6586,78.0491,77.4967,77.8682,1487826.0
2023-02-10 09:30:00,81.55,81.67,81.24,81.41,507325.0,77.6777,77.792,77.3824,77.5443,507325.0
2023-02-10 10:00:00,81.42,81.8,81.06,81.69,434202.0,77.5538,77.9158,77.2109,77.811,434202.0
2023-02-10 10:30:00,81.69,81.79,81.34,81.52,205834.0,77.811,77.9063,77.4776,77.6491,205834.0
2023-02-10 11:00:00,81.52,81.68,81.48,81.6,184700.0,77.6491,77.8015,77.611,77.7253,184700.0
2023-02-10 11:30:00,81.59,81.67,81.47,81.52,185046.0,77.7158,77.792,77.6015,77.6491,185046.0
2023-02-10 12:00:00,81.52,81.58,81.4,81.47,138170.0,77.6491,77.7062,77.5348,77.6015,138170.0
2023-02-10 12:30:00,81.47,81.75,81.43,81.74,167599.0,77.6015,77.8682,77.5634,77.8586,167599.0
2023-02-10 13:00:00,81.74,81.93,81.69,81.85,175673.0,77.8586,78.0396,77.811,77.9634,175673.0
2023-02-10 13:30:00,81.84,81.85,81.71,81.71,116956.0,77.9539,77.9634,77.8301,77.8301,116956.0
2023-02-10 14:00:00,81.72,81.83,81.63,81.73,88865.0,77.8396,77.9444,77.7539,77.8491,88865.0
2023-02-10 14:30:00,81.73,81.89,81.69,81.88,119739.0,77.8491,78.0015,77.811,77.992,119739.0
2023-02-10 15:00:00,81.9,81.94,81.76,81.86,171171.0,78.011,78.0491,77.8777,77.9729,171171.0
2023-02-10 15:30:00,81.88,82.15,81.88,82.04,463072.0,77.992,78.2492,77.992,78.1444,463072.0
2023-02-13 09:30:00,82.17,82.23,81.64,82.2,400546.0,78.2682,78.3254,77.7634,78.2968,400546.0
2023-02-13 10:00:00,82.21,82.38,82.18,82.37,151997.0,78.3063,78.4682,78.2777,78.4587,151997.0
2023-02-13 10:30:00,82.38,82.59,82.33,82.48,114530.0,78.4682,78.6683,78.4206,78.5635,114530.0
2023-02-13 11:00:00,82.49,82.53,82.29,82.34,187152.0,78.573,78.6111,78.3825,78.4301,187152.0
2023-02-13 11:30:00,82.34,82.51,82.2,82.37,103291.0,78.4301,78.5921,78.2968,78.4587,103291.0
2023-02-13 12:00:00,82.35,82.49,82.35,82.44,69810.0,78.4397,78.573,78.4397,78.5254,69810.0
2023-02-13 12:30:00,82.45,82.53,82.41,82.44,430290.0,78.5349,78.6111,78.4968,78.5254,430290.0
2023-02-13 13:00:00,82.46,82.53,82.38,82.43,112961.0,78.5444,78.6111,78.4682,78.5159,112961.0
2023-02-13 13:30:00,82.44,82.57,82.44,82.56,102278.0,78.5254,78.6492,78.5254,78.6397,102278.0
2023-02-13 14:00:00,82.56,82.62,82.51,82.53,109793.0,78.6397,78.6968,78.5921,78.6111,109793.0
2023-02-13 14:30:00,82.53,82.58,82.4,82.5,148820.0,78.6111,78.6587,78.4873,78.5825,148820.0
2023-02-13 15:00:00,82.5,82.5,82.39,82.48,121634.0,78.5825,78.5825,78.4778,78.5635,121634.0
2023-02-13 15:30:00,82.48,82.63,82.4,82.48,331114.0,78.5635,78.7064,78.4873,78.5635,331114.0
2023-02-14 09:30:00,82.11,82.62,82.02,82.55,730018.0,78.2111,78.6968,78.1253,78.6302,730018.0
2023-02-14 10:00:00,82.55,82.88,82.53,82.67,258426.0,78.6302,78.9445,78.6111,78.7445,258426.0
2023-02-14 10:30:00,82.67,82.71,81.79,81.92,450428.0,78.7445,78.7826,77.9063,78.0301,450428.0
2023-02-14 11:00:00,81.92,82.27,81.85,81.9,205332.0,78.0301,78.3635,77.9634,78.011,205332.0
2023-02-14 11:30:00,81.89,81.97,81.7,81.94,232258.0,78.0015,78.0777,77.8205,78.0491,232258.0
2023-02-14 12:00:00,81.94,82.26,81.92,82.17,212157.0,78.0491,78.3539,78.0301,78.2682,212157.0
2023-02-14 12:30:00,82.16,82.43,82.14,82.41,101457.0,78.2587,78.5159,78.2396,78.4968,101457.0
2023-02-14 13:00:00,82.41,82.87,82.38,82.68,275226.0,78.4968,78.935,78.4682,78.754,275226.0
2023-02-14 13:30:00,82.7,82.77,82.6,82.64,114583.0,78.773,78.8397,78.6778,78.7159,114583.0
2023-02-14 14:00:00,82.64,82.71,82.42,82.67,148517.0,78.7159,78.7826,78.5063,78.7445,148517.0
2023-02-14 14:30:00,82.68,82.86,82.66,82.74,131229.0,78.754,78.9255,78.7349,78.8111,131229.0
2023-02-14 15:00:00,82.75,82.79,82.59,82.67,157321.0,78.8207,78.8588,78.6683,78.7445,157321.0
2023-02-14 15:30:00,82.66,82.84,82.6,82.65,448844.0,78.7349,78.9064,78.6778,78.7254,448844.0
2023-02-15 09:30:00,82.1,82.34,81.88,81.94,497290.0,78.2015,78.4301,77.992,78.0491,497290.0
2023-02-15 10:00:00,81.93,82.34,81.91,82.26,234237.0,78.0396,78.4301,78.0206,78.3539,234237.0
2023-02-15 10:30:00,82.24,82.44,82.22,82.27,282221.0,78.3349,78.5254,78.3158,78.3635,282221.0
2023-02-15 11:00:00,82.26,82.6,82.26,82.48,308363.0,78.3539,78.6778,78.3539,78.5635,308363.0
2023-02-15 11:30:00,82.48,82.7,82.35,82.59,476488.0,78.5635,78.773,78.4397,78.6683,476488.0
2023-02-15 12:00:00,82.59,82.64,82.33,82.35,241923.0,78.6683,78.7159,78.4206,78.4397,241923.0
2023-02-15 12:30:00,82.35,82.67,82.34,82.61,262212.0,78.4397,78.7445,78.4301,78.6873,262212.0
2023-02-15 13:00:00,82.62,82.73,82.55,82.69,241741.0,78.6968,78.8016,78.6302,78.7635,241741.0
2023-02-15 13:30:00,82.7,82.89,82.68,82.89,149188.0,78.773,78.954,78.754,78.954,149188.0
2023-02-15 14:00:00,82.89,82.91,82.77,82.85,99780.0,78.954,78.9731,78.8397,78.9159,99780.0
2023-02-15 14:30:00,82.84,82.91,82.74,82.75,155289.0,78.9064,78.9731,78.8111,78.8207,155289.0
2023-02-15 15:00:00,82.75,82.9,82.75,82.81,110591.0,78.8207,78.9636,78.8207,78.8778,110591.0
2023-02-15 15:30:00,82.81,83.03,82.78,83.02,428882.0,78.8778,79.0874,78.8493,79.0779,428882.0
2023-02-16 09:30:00,81.86,82.16,81.66,82.0,612882.0,77.9729,78.2587,77.7824,78.1063,612882.0
2023-02-16 10:00:00,81.99,82.59,81.9,82.58,278549.0,78.0968,78.6683,78.011,78.6587,278549.0
2023-02-16 10:30:00,82.59,82.72,82.51,82.58,250234.0,78.6683,78.7921,78.5921,78.6587,250234.0
2023-02-16 11:00:00,82.59,82.69,82.46,82.58,153051.0,78.6683,78.7635,78.5444,78.6587,153051.0
2023-02-16 11:30:00,82.59,82.91,82.59,82.71,178658.0,78.6683,78.9731,78.6683,78.7826,178658.0
2023-02-16 12:00:00,82.7,82.98,82.67,82.87,112801.0,78.773,79.0398,78.7445,78.935,112801.0
2023-02-16 12:30:00,82.87,83.03,82.82,82.84,217414.0,78.935,79.0874,78.8874,78.9064,217414.0
2023-02-16 13:00:00,82.84,82.96,82.68,82.7,131989.0,78.9064,79.0207,78.754,78.773,131989.0
2023-02-16 13:30:00,82.7,82.86,82.67,82.78,138954.0,78.773,78.9255,78.7445,78.8493,138954.0
2023-02-16 14:00:00,82.79,82.98,82.78,82.94,93796.0,78.8588,79.0398,78.8493,79.0017,93796.0
2023-02-16 14:30:00,82.94,83.03,82.84,82.84,129633.0,79.0017,79.0874,78.9064,78.9064,129633.0
2023-02-16 15:00:00,82.84,82.86,82.31,82.31,660096.0,78.9064,78.9255,78.4016,78.4016,660096.0
2023-02-16 15:30:00,82.31,82.35,82.05,82.09,773515.0,78.4016,78.4397,78.1539,78.192,773515.0
2023-02-17 09:30:00,81.5,81.58,80.85,81.01,536913.0,77.63,77.7062,77.0109,77.1633,536913.0
2023-02-17 10:00:00,81.0,81.55,80.98,81.3,292310.0,77.1538,77.6777,77.1347,77.4395,292310.0
2023-02-17 10:30:00,81.29,81.58,81.12,81.19,279780.0,77.43,77.7062,77.2681,77.3348,279780.0
2023-02-17 11:00:00,81.18,81.25,80.95,81.01,199878.0,77.3252,77.3919,77.1061,77.1633,199878.0
2023-02-17 11:30:00,81.01,81.23,80.97,81.08,154180.0,77.1633,77.3729,77.1252,77.23,154180.0
2023-02-17 12:00:00,81.08,81.36,81.07,81.25,99632.0,77.23,77.4967,77.2204,77.3919,99632.0
2023-02-17 12:30:00,81.24,81.25,80.94,81.03,119666.0,77.3824,77.3919,77.0966,77.1823,119666.0
2023-02-17 13:00:00,81.03,81.23,80.98,81.09,138534.0,77.1823,77.3729,77.1347,77.2395,138534.0
2023-02-17 13:30:00,81.09,81.13,81.01,81.06,68270.0,77.2395,77.2776,77.1633,77.2109,68270.0
2023-02-17 14:00:00,81.07,81.21,81.0,81.14,133973.0,77.2204,77.3538,77.1538,77.2871,133973.0
2023-02-17 14:30:00,81.15,81.3,81.1,81.25,196466.0,77.2966,77.4395,77.249,77.3919,196466.0
2023-02-17 15:00:00,81.26,81.32,81.12,81.16,266776.0,77.4014,77.4586,77.2681,77.3062,266776.0
2023-02-17 15:30:00,81.16,81.36,81.12,81.31,675343.0,77.3062,77.4967,77.2681,77.4491,675343.0
2023-02-21 09:30:00,80.88,81.16,80.52,80.53,672936.0,77.0395,77.3062,76.6966,76.7061,672936.0
2023-02-21 10:00:00,80.52,80.7,80.44,80.54,302592.0,76.6966,76.868,76.6204,76.7156,302592.0
2023-02-21 10:30:00,80.54,80.87,80.5,80.63,400769.0,76.7156,77.0299,76.6775,76.8013,400769.0
2023-02-21 11:00:00,80.63,80.72,80.49,80.58,203590.0,76.8013,76.8871,76.668,76.7537,203590.0
2023-02-21 11:30:00,80.58,80.65,80.42,80.44,152790.0,76.7537,76.8204,76.6013,76.6204,152790.0
2023-02-21 12:00:00,80.43,80.49,80.26,80.34,210234.0,76.6108,76.668,76.4489,76.5251,210234.0
2023-02-21 12:30:00,80.33,80.39,80.24,80.37,120470.0,76.5156,76.5727,76.4299,76.5537,120470.0
2023-02-21 13:00:00,80.37,80.4,80.15,80.19,145982.0,76.5537,76.5823,76.3441,76.3822,145982.0
2023-02-21 13:30:00,80.17,80.18,80.0,80.05,287454.0,76.3632,76.3727,76.2013,76.2489,287454.0
2023-02-21 14:00:00,80.06,80.06,79.84,79.93,166205.0,76.2584,76.2584,76.0489,76.1346,166205.0
2023-02-21 14:30:00,79.93,80.14,79.9,80.12,223660.0,76.1346,76.3346,76.106,76.3156,223660.0
2023-02-21 15:00:00,80.12,80.21,80.07,80.11,154534.0,76.3156,76.4013,76.2679,76.306,154534.0
2023-02-21 15:30:00,80.12,80.22,79.91,79.97,1325434.0,76.3156,76.4108,76.1155,76.1727,1325434.0
2023-02-22 09:30:00,80.32,80.4,80.01,80.27,428736.0,76.5061,76.5823,76.2108,76.4584,428736.0
2023-02-22 10:00:00,80.27,80.3,79.96,80.11,255286.0,76.4584,76.487,76.1632,76.306,255286.0
2023-02-22 10:30:00,80.1,80.34,79.91,80.29,527414.0,76.2965,76.5251,76.1155,76.4775,527414.0
2023-02-22 11:00:00,80.3,80.45,80.25,80.4,212105.0,76.487,76.6299,76.4394,76.5823,212105.0
2023-02-22 11:30:00,80.39,80.51,80.38,80.49,276600.0,76.5727,76.687,76.5632,76.668,276600.0
2023-02-22 12:00:00,80.48,80.76,80.43,80.69,275051.0,76.6585,76.9252,76.6108,76.8585,275051.0
2023-02-22 12:30:00,80.69,80.77,80.63,80.67,278121.0,76.8585,76.9347,76.8013,76.8394,278121.0
2023-02-22 13:00:00,80.67,80.81,80.61,80.8,242464.0,76.8394,76.9728,76.7823,76.9633,242464.0
2023-02-22 13:30:00,80.8,80.85,80.72,80.82,313489.0,76.9633,77.0109,76.8871,76.9823,313489.0
2023-02-22 14:00:00,80.84,80.96,80.42,80.63,894418.0,77.0014,77.1157,76.6013,76.8013,894418.0
2023-02-22 14:30:00,80.61,80.63,80.25,80.26,440446.0,76.7823,76.8013,76.4394,76.4489,440446.0
2023-02-22 15:00:00,80.26,80.52,80.25,80.4,317373.0,76.4489,76.6966,76.4394,76.5823,317373.0
2023-02-22 15:30:00,80.39,80.57,80.28,80.55,721887.0,76.5727,76.7442,76.468,76.7251,721887.0
2023-02-23 09:30:00,80.86,81.2,80.79,80.92,845002.0,77.0204,77.3443,76.9537,77.0776,845002.0
2023-02-23 10:00:00,80.95,81.04,80.62,80.84,329941.0,77.1061,77.1919,76.7918,77.0014,329941.0
2023-02-23 10:30:00,80.82,80.84,80.3,80.43,456123.0,76.9823,77.0014,76.487,76.6108,456123.0
2023-02-23 11:00:00,80.43,80.52,80.09,80.14,286316.0,76.6108,76.6966,76.287,76.3346,286316.0
2023-02-23 11:30:00,80.14,80.17,79.61,79.62,284644.0,76.3346,76.3632,75.8298,75.8393,284644.0
2023-02-23 12:00:00,79.63,79.68,79.46,79.64,228244.0,75.8488,75.8965,75.6869,75.8584,228244.0
2023-02-23 12:30:00,79.63,79.87,79.61,79.86,154888.0,75.8488,76.0774,75.8298,76.0679,154888.0
2023-02-23 13:00:00,79.86,79.96,79.73,79.88,206143.0,76.0679,76.1632,75.9441,76.087,206143.0
2023-02-23 13:30:00,79.88,80.03,79.81,79.95,194094.0,76.087,76.2298,76.0203,76.1536,194094.0
2023-02-23 14:00:00,79.96,80.28,79.92,80.23,220877.0,76.1632,76.468,76.1251,76.4203,220877.0
2023-02-23 14:30:00,80.25,80.41,80.25,80.28,206324.0,76.4394,76.5918,76.4394,76.468,206324.0
2023-02-23 15:00:00,80.29,80.62,80.29,80.62,363594.0,76.4775,76.7918,76.4775,76.7918,363594.0
2023-02-23 15:30:00,80.62,80.7,80.54,80.67,942699.0,76.7918,76.868,76.7156,76.8394,942699.0
2023-02-24 09:30:00,79.29,79.57,78.87,79.06,770560.0,75.525,75.7917,75.1249,75.3059,770560.0
2023-02-24 10:00:00,79.05,79.45,79.01,79.28,533381.0,75.2964,75.6774,75.2583,75.5154,533381.0
2023-02-24 10:30:00,79.28,79.43,79.15,79.39,666552.0,75.5154,75.6583,75.3916,75.6202,666552.0
2023-02-24 11:00:00,79.39,79.72,79.37,79.68,643946.0,75.6202,75.9346,75.6012,75.8965,643946.0
2023-02-24 11:30:00,79.68,80.71,79.68,80.46,2250499.0,75.8965,76.8775,75.8965,76.6394,2250499.0
2023-02-24 12:00:00,80.47,80.79,80.47,80.55,596467.0,76.6489,76.9537,76.6489,76.7251,596467.0
2023-02-24 12:30:00,80.56,80.63,80.4,80.47,327443.0,76.7347,76.8013,76.5823,76.6489,327443.0
2023-02-24 13:00:00,80.47,80.69,80.4,80.66,297972.0,76.6489,76.8585,76.5823,76.8299,297972.0
2023-02-24 13:30:00,80.64,80.86,80.54,80.67,316091.0,76.8109,77.0204,76.7156,76.8394,316091.0
2023-02-24 14:00:00,80.67,80.92,80.64,80.83,252126.0,76.8394,77.0776,76.8109,76.9918,252126.0
2023-02-24 14:30:00,80.82,81.14,80.71,81.08,275516.0,76.9823,77.2871,76.8775,77.23,275516.0
2023-02-24 15:00:00,81.09,81.3,81.08,81.16,302137.0,77.2395,77.4395,77.23,77.3062,302137.0
2023-02-24 15:30:00,81.16,81.25,80.92,81.2,939006.0,77.3062,77.3919,77.0776,77.3443,939006.0
2023-02-27 09:30:00,81.71,82.09,81.53,82.08,749342.0,77.8301,78.192,77.6586,78.1825,749342.0
2023-02-27 10:00:00,82.09,82.23,81.98,82.06,543024.0,78.192,78.3254,78.0872,78.1634,543024.0
2023-02-27 10:30:00,82.06,82.08,81.68,81.82,509836.0,78.1634,78.1825,77.8015,77.9348,509836.0
2023-02-27 11:00:00,81.83,81.96,81.73,81.77,450129.0,77.9444,78.0682,77.8491,77.8872,450129.0
2023-02-27 11:30:00,81.77,81.78,81.55,81.64,344649.0,77.8872,77.8967,77.6777,77.7634,344649.0
2023-02-27 12:00:00,81.64,81.67,81.48,81.6,250171.0,77.7634,77.792,77.611,77.7253,250171.0
2023-02-27 12:30:00,81.59,81.75,81.59,81.7,258253.0,77.7158,77.8682,77.7158,77.8205,258253.0
2023-02-27 13:00:00,81.71,81.8,81.69,81.73,241565.0,77.8301,77.9158,77.811,77.8491,241565.0
2023-02-27 13:30:00,81.74,81.87,81.72,81.85,250137.0,77.8586,77.9825,77.8396,77.9634,250137.0
2023-02-27 14:00:00,81.86,81.95,81.7,81.74,290063.0,77.9729,78.0587,77.8205,77.8586,290063.0
2023-02-27 14:30:00,81.73,81.75,81.58,81.65,237549.0,77.8491,77.8682,77.7062,77.7729,237549.0
2023-02-27 15:00:00,81.64,81.71,81.42,81.56,453449.0,77.7634,77.8301,77.5538,77.6872,453449.0
2023-02-27 15:30:00,81.56,81.56,81.37,81.46,1045111.0,77.6872,77.6872,77.5062,77.5919,1045111.0
2023-02-28 09:30:00,81.44,81.84,81.29,81.71,613477.0,77.5729,77.9539,77.43,77.8301,613477.0
2023-02-28 10:00:00,81.72,82.03,81.72,81.91,402730.0,77.8396,78.1349,77.8396,78.0206,402730.0
2023-02-28 10:30:00,81.91,82.07,81.81,82.02,1138842.0,78.0206,78.173,77.9253,78.1253,1138842.0
2023-02-28 11:00:00,82.02,82.26,82.02,82.2,602002.0,78.1253,78.3539,78.1253,78.2968,602002.0
2023-02-28 11:30:00,82.2,82.22,81.9,81.96,580350.0,78.2968,78.3158,78.011,78.0682,580350.0
2023-02-28 12:00:00,81.97,82.2,81.93,82.19,469904.0,78.0777,78.2968,78.0396,78.2873,469904.0
2023-02-28 12:30:00,82.2,82.31,82.09,82.29,470175.0,78.2968,78.4016,78.192,78.3825,470175.0
2023-02-28 13:00:00,82.28,82.37,82.28,82.3,398667.0,78.373,78.4587,78.373,78.392,398667.0
2023-02-28 13:30:00,82.3,82.34,82.16,82.22,419302.0,78.392,78.4301,78.2587,78.3158,419302.0
2023-02-28 14:00:00,82.22,82.29,82.13,82.23,383169.0,78.3158,78.3825,78.2301,78.3254,383169.0
2023-02-28 14:30:00,82.23,82.27,82.08,82.09,412100.0,78.3254,78.3635,78.1825,78.192,412100.0
2023-02-28 15:00:00,82.1,82.13,81.98,82.0,502764.0,78.2015,78.2301,78.0872,78.1063,502764.0
2023-02-28 15:30:00,81.99,82.06,81.8,81.81,1217630.0,78.0968,78.1634,77.9158,77.9253,1217630.0
2023-03-01 09:30:00,82.01,82.82,81.97,82.82,893319.0,78.1158,78.8874,78.0777,78.8874,893319.0
2023-03-01 10:00:00,82.82,82.92,82.36,82.61,821540.0,78.8874,78.9826,78.4492,78.6873,821540.0
2023-03-01 10:30:00,82.6,83.02,82.49,83.0,579661.0,78.6778,79.0779,78.573,79.0588,579661.0
2023-03-01 11:00:00,83.01,83.01,82.53,82.73,531924.0,79.0683,79.0683,78.6111,78.8016,531924.0
2023-03-01 11:30:00,82.73,83.19,82.72,83.12,464046.0,78.8016,79.2398,78.7921,79.1731,464046.0
2023-03-01 12:00:00,83.13,83.27,83.05,83.06,367975.0,79.1826,79.316,79.1064,79.116,367975.0
2023-03-01 12:30:00,83.06,83.09,82.87,82.9,435754.0,79.116,79.1445,78.935,78.9636,435754.0
2023-03-01 13:00:00,82.9,82.91,82.78,82.85,199943.0,78.9636,78.9731,78.8493,78.9159,199943.0
2023-03-01 13:30:00,82.85,82.86,82.68,82.7,260986.0,78.9159,78.9255,78.754,78.773,260986.0
2023-03-01 14:00:00,82.7,82.73,82.53,82.55,300143.0,78.773,78.8016,78.6111,78.6302,300143.0
2023-03-01 14:30:00,82.54,82.56,82.4,82.51,268109.0,78.6206,78.6397,78.4873,78.5921,268109.0
2023-03-01 15:00:00,82.52,82.7,82.51,82.57,340341.0,78.6016,78.773,78.5921,78.6492,340341.0
2023-03-01 15:30:00,82.57,82.62,82.38,82.44,1067211.0,78.6492,78.6968,78.4682,78.5254,1067211.0
2023-03-02 09:30:00,82.04,82.3,81.84,82.28,1167563.0,78.1444,78.392,77.9539,78.373,1167563.0
2023-03-02 10:00:00,82.28,82.56,82.18,82.43,367106.0,78.373,78.6397,78.2777,78.5159,367106.0
2023-03-02 10:30:00,82.44,82.62,82.42,82.53,240833.0,78.5254,78.6968,78.5063,78.6111,240833.0
2023-03-02 11:00:00,82.53,82.77,82.42,82.71,240813.0,78.6111,78.8397,78.5063,78.7826,240813.0
2023-03-02 11:30:00,82.71,82.83,82.69,82.72,263140.0,78.7826,78.8969,78.7635,78.7921,263140.0
2023-03-02 12:00:00,82.73,82.82,82.66,82.77,310375.0,78.8016,78.8874,78.7349,78.8397,310375.0
2023-03-02 12:30:00,82.77,82.92,82.77,82.91,155608.0,78.8397,78.9826,78.8397,78.9731,155608.0
2023-03-02 13:00:00,82.91,82.91,82.72,82.74,207577.0,78.9731,78.9731,78.7921,78.8111,207577.0
2023-03-02 13:30:00,82.75,83.12,82.74,83.12,383134.0,78.8207,79.1731,78.8111,79.1731,383134.0
2023-03-02 14:00:00,83.12,83.27,83.08,83.24,333401.0,79.1731,79.316,79.135,79.2874,333401.0
2023-03-02 14:30:00,83.24,83.28,83.12,83.25,219500.0,79.2874,79.3255,79.1731,79.2969,219500.0
2023-03-02 15:00:00,83.25,83.38,83.2,83.36,298596.0,79.2969,79.4208,79.2493,79.4017,298596.0
2023-03-02 15:30:00,83.36,83.61,83.31,83.42,1150774.0,79.4017,79.6398,79.3541,79.4589,1150774.0
2023-03-03 09:30:00,83.96,83.96,83.51,83.62,686560.0,79.9732,79.9732,79.5446,79.6494,686560.0
2023-03-03 10:00:00,83.62,83.88,83.31,83.83,529709.0,79.6494,79.897,79.3541,79.8494,529709.0
2023-03-03 10:30:00,83.84,84.06,83.8,84.02,392825.0,79.8589,80.0685,79.8208,80.0304,392825.0
2023-03-03 11:00:00,84.02,84.13,83.95,84.11,385275.0,80.0304,80.1351,79.9637,80.1161,385275.0
2023-03-03 11:30:00,84.11,84.3,84.08,84.26,278424.0,80.1161,80.2971,80.0875,80.259,278424.0
2023-03-03 12:00:00,84.26,84.32,84.2,84.3,209989.0,80.259,80.3161,80.2018,80.2971,209989.0
2023-03-03 12:30:00,84.3,84.41,84.26,84.39,204547.0,80.2971,80.4019,80.259,80.3828,204547.0
2023-03-03 13:00:00,84.39,84.47,84.37,84.42,259191.0,80.3828,80.459,80.3638,80.4114,259191.0
2023-03-03 13:30:00,84.42,84.44,84.31,84.34,394783.0,80.4114,80.4304,80.3066,80.3352,394783.0
2023-03-03 14:00:00,84.34,84.43,84.25,84.42,381601.0,80.3352,80.4209,80.2494,80.4114,381601.0
2023-03-03 14:30:00,84.42,84.51,84.4,84.5,279674.0,80.4114,80.4971,80.3923,80.4876,279674.0
2023-03-03 15:00:00,84.51,84.64,84.47,84.52,345510.0,80.4971,80.6209,80.459,80.5066,345510.0
2023-03-03 15:30:00,84.51,84.65,84.47,84.59,787248.0,80.4971,80.6305,80.459,80.5733,787248.0
2023-03-06 09:30:00,84.27,84.27,83.98,84.15,808068.0,80.2685,80.2685,79.9923,80.1542,808068.0
2023-03-06 10:00:00,84.15,84.22,84.0,84.07,451750.0,80.1542,80.2209,80.0113,80.078,451750.0
2023-03-06 10:30:00,84.08,84.19,83.87,83.87,371764.0,80.0875,80.1923,79.8875,79.8875,371764.0
2023-03-06 11:00:00,83.87,83.95,83.65,83.69,252446.0,79.8875,79.9637,79.6779,79.716,252446.0
2023-03-06 11:30:00,83.7,83.79,83.57,83.77,535665.0,79.7256,79.8113,79.6017,79.7922,535665.0
2023-03-06 12:00:00,83.77,83.85,83.65,83.66,313025.0,79.7922,79.8684,79.6779,79.6875,313025.0
2023-03-06 12:30:00,83.66,83.66,83.48,83.56,379763.0,79.6875,79.6875,79.516,79.5922,379763.0
2023-03-06 13:00:00,83.56,83.6,83.45,83.49,158121.0,79.5922,79.6303,79.4874,79.5255,158121.0
2023-03-06 13:30:00,83.49,83.5,83.24,83.3,199432.0,79.5255,79.5351,79.2874,79.3446,199432.0
2023-03-06 14:00:00,83.3,83.34,83.09,83.17,185322.0,79.3446,79.3827,79.1445,79.2207,185322.0
2023-03-06 14:30:00,83.17,83.24,83.11,83.22,174325.0,79.2207,79.2874,79.1636,79.2684,174325.0
2023-03-06 15:00:00,83.22,83.36,83.14,83.16,262668.0,79.2684,79.4017,79.1922,79.2112,262668.0
2023-03-06 15:30:00,83.16,83.32,83.14,83.22,547012.0,79.2112,79.3636,79.1922,79.2684,547012.0
2023-03-07 09:30:00,82.92,82.92,82.55,82.9,678336.0,78.9826,78.9826,78.6302,78.9636,678336.0
2023-03-07 10:00:00,82.9,82.92,82.07,82.26,740166.0,78.9636,78.9826,78.173,78.3539,740166.0
2023-03-07 10:30:00,82.25,82.58,81.79,81.8,700962.0,78.3444,78.6587,77.9063,77.9158,700962.0
2023-03-07 11:00:00,81.81,81.99,81.73,81.74,471302.0,77.9253,78.0968,77.8491,77.8586,471302.0
2023-03-07 11:30:00,81.73,81.89,81.65,81.81,401806.0,77.8491,78.0015,77.7729,77.9253,401806.0
2023-03-07 12:00:00,81.8,82.18,81.79,82.0,478710.0,77.9158,78.2777,77.9063,78.1063,478710.0
2023-03-07 12:30:00,81.99,82.02,81.83,81.84,217484.0,78.0968,78.1253,77.9444,77.9539,217484.0
2023-03-07 13:00:00,81.83,81.84,81.59,81.64,191410.0,77.9444,77.9539,77.7158,77.7634,191410.0
2023-03-07 13:30:00,81.64,81.69,81.41,81.43,163469.0,77.7634,77.811,77.5443,77.5634,163469.0
2023-03-07 14:00:00,81.42,81.58,81.42,81.48,206291.0,77.5538,77.7062,77.5538,77.611,206291.0
2023-03-07 14:30:00,81.48,81.54,81.3,81.31,197079.0,77.611,77.6681,77.4395,77.4491,197079.0
2023-03-07 15:00:00,81.31,81.6,81.31,81.48,214998.0,77.4491,77.7253,77.4491,77.611,214998.0
2023-03-07 15:30:00,81.48,81.76,81.47,81.58,971884.0,77.611,77.8777,77.6015,77.7062,971884.0
2023-03-08 09:30:00,81.63,82.0,81.35,81.94,637151.0,77.7539,78.1063,77.4872,78.0491,637151.0
2023-03-08 10:00:00,81.95,82.12,81.52,81.92,683171.0,78.0587,78.2206,77.6491,78.0301,683171.0
2023-03-08 10:30:00,81.92,82.19,81.77,81.82,462433.0,78.0301,78.2873,77.8872,77.9348,462433.0
2023-03-08 11:00:00,81.83,81.99,81.8,81.9,300950.0,77.9444,78.0968,77.9158,78.011,300950.0
2023-03-08 11:30:00,81.91,82.11,81.72,82.02,370505.0,78.0206,78.2111,77.8396,78.1253,370505.0
2023-03-08 12:00:00,82.02,82.03,81.66,81.68,242438.0,78.1253,78.1349,77.7824,77.8015,242438.0
2023-03-08 12:30:00,81.68,81.8,81.55,81.78,173717.0,77.8015,77.9158,77.6777,77.8967,173717.0
2023-03-08 13:00:00,81.77,81.83,81.54,81.54,197753.0,77.8872,77.9444,77.6681,77.6681,197753.0
2023-03-08 13:30:00,81.54,81.61,81.49,81.61,282000.0,77.6681,77.7348,77.6205,77.7348,282000.0
2023-03-08 14:00:00,81.62,81.73,81.61,81.69,223400.0,77.7443,77.8491,77.7348,77.811,223400.0
2023-03-08 14:30:00,81.69,81.72,81.62,81.63,244590.0,77.811,77.8396,77.7443,77.7539,244590.0
2023-03-08 15:00:00,81.64,81.71,81.58,81.6,261796.0,77.7634,77.8301,77.7062,77.7253,261796.0
2023-03-08 15:30:00,81.61,82.04,81.6,81.98,869899.0,77.7348,78.1444,77.7253,78.0872,869899.0
2023-03-09 09:30:00,82.03,82.32,81.97,82.02,457801.0,78.1349,78.4111,78.0777,78.1253,457801.0
2023-03-09 10:00:00,82.02,82.13,81.51,81.55,517399.0,78.1253,78.2301,77.6396,77.6777,517399.0
2023-03-09 10:30:00,81.55,81.8,81.55,81.56,319852.0,77.6777,77.9158,77.6777,77.6872,319852.0
2023-03-09 11:00:00,81.56,81.56,81.17,81.18,256354.0,77.6872,77.6872,77.3157,77.3252,256354.0
2023-03-09 11:30:00,81.18,81.27,81.11,81.12,333443.0,77.3252,77.411,77.2585,77.2681,333443.0
2023-03-09 12:00:00,81.12,81.19,80.95,81.17,348707.0,77.2681,77.3348,77.1061,77.3157,348707.0
2023-03-09 12:30:00,81.16,81.16,80.76,80.82,377432.0,77.3062,77.3062,76.9252,76.9823,377432.0
2023-03-09 13:00:00,80.81,80.89,80.62,80.69,301580.0,76.9728,77.049,76.7918,76.8585,301580.0
2023-03-09 13:30:00,80.68,80.85,80.34,80.5,464722.0,76.849,77.0109,76.5251,76.6775,464722.0
2023-03-09 14:00:00,80.5,80.66,80.36,80.49,350008.0,76.6775,76.8299,76.5442,76.668,350008.0
2023-03-09 14:30:00,80.48,80.56,80.22,80.24,328145.0,76.6585,76.7347,76.4108,76.4299,328145.0
2023-03-09 15:00:00,80.24,80.29,79.63,79.84,593196.0,76.4299,76.4775,75.8488,76.0489,593196.0
2023-03-09 15:30:00,79.84,80.15,79.78,79.89,914271.0,76.0489,76.3441,75.9917,76.0965,914271.0
2023-03-10 09:30:00,79.91,79.93,78.96,79.55,1508486.0,76.1155,76.1346,75.2106,75.7726,1508486.0
2023-03-10 10:00:00,79.56,79.9,79.41,79.54,934457.0,75.7821,76.106,75.6393,75.7631,934457.0
2023-03-10 10:30:00,79.55,79.87,79.25,79.73,936933.0,75.7726,76.0774,75.4869,75.9441,936933.0
2023-03-10 11:00:00,79.73,79.81,79.36,79.74,691659.0,75.9441,76.0203,75.5916,75.9536,691659.0
2023-03-10 11:30:00,79.74,79.9,78.92,78.93,843270.0,75.9536,76.106,75.1725,75.1821,843270.0
2023-03-10 12:00:00,78.92,79.06,78.7,78.87,661336.0,75.1725,75.3059,74.963,75.1249,661336.0
2023-03-10 12:30:00,78.88,79.1,78.59,78.6,750639.0,75.1344,75.344,74.8582,74.8677,750639.0
2023-03-10 13:00:00,78.6,78.71,78.05,78.14,631006.0,74.8677,74.9725,74.3439,74.4296,631006.0
2023-03-10 13:30:00,78.14,78.19,77.76,77.88,797165.0,74.4296,74.4772,74.0676,74.1819,797165.0
2023-03-10 14:00:00,77.9,78.58,77.89,78.06,879724.0,74.201,74.8487,74.1914,74.3534,879724.0
2023-03-10 14:30:00,78.05,78.68,78.05,78.46,823999.0,74.3439,74.9439,74.3439,74.7344,823999.0
2023-03-10 15:00:00,78.46,78.68,78.18,78.33,947183.0,74.7344,74.9439,74.4677,74.6106,947183.0
2023-03-10 15:30:00,78.34,78.38,77.96,78.17,1348111.0,74.6201,74.6582,74.2581,74.4582,1348111.0
2023-03-13 09:30:00,77.4,77.73,76.8,77.55,1858578.0,73.7247,74.039,73.1532,73.8676,1858578.0
2023-03-13 10:00:00,77.55,77.97,77.09,77.11,1524231.0,73.8676,74.2676,73.4294,73.4485,1524231.0
2023-03-13 10:30:00,77.12,78.08,77.11,78.0,2018361.0,73.458,74.3724,73.4485,74.2962,2018361.0
2023-03-13 11:00:00,78.01,78.37,77.71,78.33,1665885.0,74.3058,74.6487,74.02,74.6106,1665885.0
2023-03-13 11:30:00,78.33,78.37,77.71,78.1,1423730.0,74.6106,74.6487,74.02,74.3915,1423730.0
2023-03-13 12:00:00,78.1,78.44,77.59,77.74,1184910.0,74.3915,74.7153,73.9057,74.0486,1184910.0
2023-03-13 12:30:00,77.75,77.92,77.39,77.49,1088546.0,74.0581,74.22,73.7152,73.8104,1088546.0
2023-03-13 13:00:00,77.48,77.76,77.22,77.47,1123909.0,73.8009,74.0676,73.5533,73.7914,1123909.0
2023-03-13 13:30:00,77.47,77.87,77.32,77.82,1126565.0,73.7914,74.1724,73.6485,74.1248,1126565.0
2023-03-13 14:00:00,77.82,78.17,77.82,78.02,951557.0,74.1248,74.4582,74.1248,74.3153,951557.0
2023-03-13 14:30:00,78.03,78.28,77.86,78.02,963168.0,74.3248,74.5629,74.1629,74.3153,963168.0
2023-03-13 15:00:00,78.01,78.08,77.32,77.41,1438057.0,74.3058,74.3724,73.6485,73.7342,1438057.0
2023-03-13 15:30:00,77.42,77.79,77.29,77.38,1855446.0,73.7438,74.0962,73.6199,73.7057,1855446.0
2023-03-14 09:30:00,78.51,79.1,78.51,78.77,1018888.0,74.782,75.344,74.782,75.0297,1018888.0
2023-03-14 10:00:00,78.78,78.92,78.44,78.85,492475.0,75.0392,75.1725,74.7153,75.1059,492475.0
2023-03-14 10:30:00,78.85,79.03,78.8,78.86,480182.0,75.1059,75.2773,75.0582,75.1154,480182.0
2023-03-14 11:00:00,78.87,79.28,78.8,79.2,374140.0,75.1249,75.5154,75.0582,75.4392,374140.0
2023-03-14 11:30:00,79.19,79.22,78.92,78.92,503422.0,75.4297,75.4583,75.1725,75.1725,503422.0
2023-03-14 12:00:00,78.91,78.99,78.56,78.58,196160.0,75.163,75.2392,74.8296,74.8487,196160.0
2023-03-14 12:30:00,78.58,78.73,78.41,78.42,357062.0,74.8487,74.9916,74.6868,74.6963,357062.0
2023-03-14 13:00:00,78.42,78.47,77.78,77.97,589527.0,74.6963,74.7439,74.0867,74.2676,589527.0
2023-03-14 13:30:00,77.97,78.16,77.84,77.9,413910.0,74.2676,74.4486,74.1438,74.201,413910.0
2023-03-14 14:00:00,77.9,78.06,77.6,77.98,625717.0,74.201,74.3534,73.9152,74.2772,625717.0
2023-03-14 14:30:00,77.97,78.16,77.9,77.93,312585.0,74.2676,74.4486,74.201,74.2295,312585.0
2023-03-14 15:00:00,77.92,77.99,77.52,77.74,673527.0,74.22,74.2867,73.839,74.0486,673527.0
2023-03-14 15:30:00,77.75,78.43,77.69,78.35,1118426.0,74.0581,74.7058,74.0009,74.6296,1118426.0
2023-03-15 09:30:00,76.35,76.52,75.86,75.92,1438216.0,72.7246,72.8865,72.2578,72.315,1438216.0
2023-03-15 10:00:00,75.92,76.22,75.71,75.81,617827.0,72.315,72.6007,72.115,72.2102,617827.0
2023-03-15 10:30:00,75.81,76.0,75.3,75.71,928319.0,72.2102,72.3912,71.7244,72.115,928319.0
2023-03-15 11:00:00,75.71,75.9,75.55,75.65,922886.0,72.115,72.2959,71.9626,72.0578,922886.0
2023-03-15 11:30:00,75.65,75.78,75.1,75.14,553360.0,72.0578,72.1816,71.5339,71.572,553360.0
2023-03-15 12:00:00,75.14,75.22,74.77,75.02,794766.0,71.572,71.6482,71.2196,71.4577,794766.0
2023-03-15 12:30:00,75.01,75.14,74.77,74.94,947848.0,71.4482,71.572,71.2196,71.3815,947848.0
2023-03-15 13:00:00,74.93,75.35,74.85,75.28,780030.0,71.372,71.7721,71.2958,71.7054,780030.0
2023-03-15 13:30:00,75.29,75.41,75.07,75.36,463714.0,71.7149,71.8292,71.5054,71.7816,463714.0
2023-03-15 14:00:00,75.36,75.91,75.09,75.73,905412.0,71.7816,72.3055,71.5244,72.134,905412.0
2023-03-15 14:30:00,75.75,75.9,75.39,75.67,866138.0,72.1531,72.2959,71.8102,72.0769,866138.0
2023-03-15 15:00:00,75.68,75.87,75.48,75.78,1152660.0,72.0864,72.2674,71.8959,72.1816,1152660.0
2023-03-15 15:30:00,75.79,75.86,75.36,75.85,1714000.0,72.1912,72.2578,71.7816,72.2483,1714000.0
2023-03-16 09:30:00,75.11,75.64,74.91,75.63,805726.0,71.5435,72.0483,71.353,72.0388,805726.0
2023-03-16 10:00:00,75.63,75.65,74.88,75.12,782069.0,72.0388,72.0578,71.3244,71.553,782069.0
2023-03-16 10:30:00,75.13,76.05,75.12,76.01,1086293.0,71.5625,72.4388,71.553,72.4007,1086293.0
2023-03-16 11:00:00,76.0,76.17,75.77,76.04,742053.0,72.3912,72.5531,72.1721,72.4293,742053.0
2023-03-16 11:30:00,76.05,76.34,75.87,76.21,778971.0,72.4388,72.715,72.2674,72.5912,778971.0
2023-03-16 12:00:00,76.21,76.27,75.97,76.12,445608.0,72.5912,72.6484,72.3626,72.5055,445608.0
2023-03-16 12:30:00,76.12,76.45,75.95,76.43,735041.0,72.5055,72.8198,72.3436,72.8008,735041.0
2023-03-16 13:00:00,76.44,76.76,76.41,76.57,514536.0,72.8103,73.1151,72.7817,72.9341,514536.0
2023-03-16 13:30:00,76.57,76.59,76.39,76.51,390205.0,72.9341,72.9532,72.7627,72.877,390205.0
2023-03-16 14:00:00,76.5,76.53,76.36,76.5,451159.0,72.8675,72.896,72.7341,72.8675,451159.0
2023-03-16 14:30:00,76.5,76.64,76.31,76.63,577842.0,72.8675,73.0008,72.6865,72.9913,577842.0
2023-03-16 15:00:00,76.64,76.72,76.54,76.69,531216.0,73.0008,73.077,72.9056,73.0484,531216.0
2023-03-16 15:30:00,76.7,76.8,76.54,76.71,1272165.0,73.058,73.1532,72.9056,73.0675,1272165.0
2023-03-17 09:30:00,76.43,76.45,75.79,75.89,704310.0,72.8008,72.8198,72.1912,72.2864,704310.0
2023-03-17 10:00:00,75.89,76.26,75.44,75.66,902455.0,72.2864,72.6388,71.8578,72.0673,902455.0
2023-03-17 10:30:00,75.66,75.7,75.38,75.54,695837.0,72.0673,72.1054,71.8006,71.953,695837.0
2023-03-17 11:00:00,75.54,75.77,75.39,75.55,546036.0,71.953,72.1721,71.8102,71.9626,546036.0
2023-03-17 11:30:00,75.54,75.67,75.39,75.63,361770.0,71.953,72.0769,71.8102,72.0388,361770.0
2023-03-17 12:00:00,75.63,75.87,75.6,75.84,370183.0,72.0388,72.2674,72.0102,72.2388,370183.0
2023-03-17 12:30:00,75.84,76.05,75.77,75.85,479605.0,72.2388,72.4388,72.1721,72.2483,479605.0
2023-03-17 13:00:00,75.86,76.07,75.81,75.96,255778.0,72.2578,72.4579,72.2102,72.3531,255778.0
2023-03-17 13:30:00,75.95,76.03,75.73,75.89,253112.0,72.3436,72.4198,72.134,72.2864,253112.0
2023-03-17 14:00:00,75.9,75.98,75.57,75.62,317977.0,72.2959,72.3721,71.9816,72.0292,317977.0
2023-03-17 14:30:00,75.61,75.77,75.5,75.72,385639.0,72.0197,72.1721,71.9149,72.1245,385639.0
2023-03-17 15:00:00,75.73,75.94,75.61,75.91,663173.0,72.134,72.334,72.0197,72.3055,663173.0
2023-03-17 15:30:00,75.91,75.91,75.47,75.51,1851095.0,72.3055,72.3055,71.8864,71.9245,1851095.0
2023-03-20 09:30:00,75.77,76.53,75.77,76.39,977649.0,72.48,73.207,72.48,73.0731,977649.0
2023-03-20 10:00:00,76.4,76.57,76.11,76.51,538855.0,73.0826,73.2452,72.8052,73.1878,538855.0
2023-03-20 10:30:00,76.51,76.59,76.35,76.58,339935.0,73.1878,73.2644,73.0348,73.2548,339935.0
2023-03-20 11:00:00,76.59,76.7,76.36,76.65,455131.0,73.2644,73.3696,73.0444,73.3218,455131.0
2023-03-20 11:30:00,76.66,76.68,76.33,76.36,280797.0,73.3313,73.3505,73.0157,73.0444,280797.0
2023-03-20 12:00:00,76.36,76.41,76.06,76.24,305393.0,73.0444,73.0922,72.7574,72.9296,305393.0
2023-03-20 12:30:00,76.24,76.47,76.23,76.42,287966.0,72.9296,73.1496,72.92,73.1018,287966.0
2023-03-20 13:00:00,76.43,76.76,76.43,76.7,238336.0,73.1113,73.427,73.1113,73.3696,238336.0
2023-03-20 13:30:00,76.69,76.76,76.55,76.61,189815.0,73.36,73.427,73.2261,73.2835,189815.0
2023-03-20 14:00:00,76.61,76.69,76.44,76.63,185556.0,73.2835,73.36,73.1209,73.3026,185556.0
2023-03-20 14:30:00,76.63,76.67,76.38,76.5,662744.0,73.3026,73.3409,73.0635,73.1783,662744.0
2023-03-20 15:00:00,76.5,76.56,76.4,76.52,588370.0,73.1783,73.2357,73.0826,73.1974,588370.0
2023-03-20 15:30:00,76.51,76.77,76.48,76.72,1064851.0,73.1878,73.4366,73.1591,73.3887,1064851.0
2023-03-21 09:30:00,77.63,77.99,77.62,77.83,696440.0,74.2592,74.6036,74.2496,74.4505,696440.0
2023-03-21 10:00:00,77.84,77.91,77.21,77.34,446054.0,74.4601,74.5271,73.8574,73.9818,446054.0
2023-03-21 10:30:00,77.35,77.53,77.21,77.28,264089.0,73.9914,74.1636,73.8574,73.9244,264089.0
2023-03-21 11:00:00,77.28,77.55,77.28,77.51,210927.0,73.9244,74.1827,73.9244,74.1444,210927.0
2023-03-21 11:30:00,77.51,77.57,77.16,77.21,214006.0,74.1444,74.2018,73.8096,73.8574,214006.0
2023-03-21 12:00:00,77.2,77.39,77.14,77.36,204983.0,73.8479,74.0296,73.7905,74.0009,204983.0
2023-03-21 12:30:00,77.36,77.39,77.21,77.28,255006.0,74.0009,74.0296,73.8574,73.9244,255006.0
2023-03-21 13:00:00,77.28,77.45,77.22,77.42,142938.0,73.9244,74.087,73.867,74.0583,142938.0
2023-03-21 13:30:00,77.44,77.47,77.24,77.26,123280.0,74.0775,74.1062,73.8861,73.9053,123280.0
2023-03-21 14:00:00,77.27,77.44,77.24,77.42,166617.0,73.9148,74.0775,73.8861,74.0583,166617.0
2023-03-21 14:30:00,77.42,77.53,77.32,77.48,162234.0,74.0583,74.1636,73.9627,74.1157,162234.0
2023-03-21 15:00:00,77.47,77.63,77.47,77.57,273515.0,74.1062,74.2592,74.1062,74.2018,273515.0
2023-03-21 15:30:00,77.57,77.86,77.5,77.67,847087.0,74.2018,74.4792,74.1349,74.2975,847087.0
2023-03-22 09:30:00,77.53,77.78,77.51,77.69,352479.0,74.1636,74.4027,74.1444,74.3166,352479.0
2023-03-22 10:00:00,77.7,77.73,77.48,77.6,173290.0,74.3262,74.3549,74.1157,74.2305,173290.0
2023-03-22 10:30:00,77.6,77.66,77.49,77.55,196943.0,74.2305,74.2879,74.1253,74.1827,196943.0
2023-03-22 11:00:00,77.54,77.59,77.37,77.38,159657.0,74.1731,74.2209,74.0105,74.0201,159657.0
2023-03-22 11:30:00,77.38,77.41,77.25,77.35,193759.0,74.0201,74.0488,73.8957,73.9914,193759.0
2023-03-22 12:00:00,77.35,77.37,77.21,77.32,422629.0,73.9914,74.0105,73.8574,73.9627,422629.0
2023-03-22 12:30:00,77.32,77.34,77.24,77.25,183802.0,73.9627,73.9818,73.8861,73.8957,183802.0
2023-03-22 13:00:00,77.23,77.29,77.13,77.27,135173.0,73.8766,73.934,73.7809,73.9148,135173.0
2023-03-22 13:30:00,77.27,77.38,77.22,77.32,119330.0,73.9148,74.0201,73.867,73.9627,119330.0
2023-03-22 14:00:00,77.34,77.99,77.33,77.57,645699.0,73.9818,74.6036,73.9722,74.2018,645699.0
2023-03-22 14:30:00,77.57,78.11,77.08,77.42,1221499.0,74.2018,74.7184,73.7331,74.0583,1221499.0
2023-03-22 15:00:00,77.4,77.55,76.75,77.41,1352675.0,74.0392,74.1827,73.4174,74.0488,1352675.0
2023-03-22 15:30:00,77.41,77.45,76.26,76.26,1220564.0,74.0488,74.087,72.9487,72.9487,1220564.0
2023-03-23 09:30:00,76.62,77.13,76.56,76.93,917582.0,73.2931,73.7809,73.2357,73.5896,917582.0
2023-03-23 10:00:00,76.93,77.34,76.9,77.19,427013.0,73.5896,73.9818,73.5609,73.8383,427013.0
2023-03-23 10:30:00,77.19,77.47,77.05,77.45,315391.0,73.8383,74.1062,73.7044,74.087,315391.0
2023-03-23 11:00:00,77.46,77.73,77.46,77.55,208324.0,74.0966,74.3549,74.0966,74.1827,208324.0
2023-03-23 11:30:00,77.56,77.68,77.44,77.46,188697.0,74.1923,74.307,74.0775,74.0966,188697.0
2023-03-23 12:00:00,77.45,77.46,77.23,77.28,253709.0,74.087,74.0966,73.8766,73.9244,253709.0
2023-03-23 12:30:00,77.29,77.34,76.97,77.0,217131.0,73.934,73.9818,73.6279,73.6566,217131.0
2023-03-23 13:00:00,77.0,77.1,76.63,76.75,398282.0,73.6566,73.7522,73.3026,73.4174,398282.0
2023-03-23 13:30:00,76.75,76.94,76.67,76.69,148170.0,73.4174,73.5992,73.3409,73.36,148170.0
2023-03-23 14:00:00,76.72,76.83,76.28,76.28,338214.0,73.3887,73.4939,72.9678,72.9678,338214.0
2023-03-23 14:30:00,76.28,76.39,75.7,76.03,412957.0,72.9678,73.0731,72.413,72.7287,412957.0
2023-03-23 15:00:00,76.04,76.53,75.6,75.86,890777.0,72.7383,73.207,72.3174,72.5661,890777.0
2023-03-23 15:30:00,75.86,76.59,75.8,76.17,1026252.0,72.5661,73.2644,72.5087,72.8626,1026252.0
2023-03-24 09:30:00,75.61,75.78,75.06,75.55,876532.0,72.3269,72.4895,71.8008,72.2695,876532.0
2023-03-24 10:00:00,75.56,76.08,75.46,75.98,754876.0,72.2791,72.7765,72.1834,72.6809,754876.0
2023-03-24 10:30:00,75.99,76.09,75.61,75.8,350186.0,72.6904,72.7861,72.3269,72.5087,350186.0
2023-03-24 11:00:00,75.8,75.92,75.56,75.77,287093.0,72.5087,72.6235,72.2791,72.48,287093.0
2023-03-24 11:30:00,75.76,76.43,75.71,76.35,383587.0,72.4704,73.1113,72.4226,73.0348,383587.0
2023-03-24 12:00:00,76.35,76.56,76.21,76.39,375385.0,73.0348,73.2357,72.9009,73.0731,375385.0
2023-03-24 12:30:00,76.39,76.67,76.34,76.58,251906.0,73.0731,73.3409,73.0252,73.2548,251906.0
2023-03-24 13:00:00,76.59,76.66,76.39,76.49,369479.0,73.2644,73.3313,73.0731,73.1687,369479.0
2023-03-24 13:30:00,76.5,76.63,76.38,76.53,320608.0,73.1783,73.3026,73.0635,73.207,320608.0
2023-03-24 14:00:00,76.55,76.74,76.53,76.65,271497.0,73.2261,73.4079,73.207,73.3218,271497.0
2023-03-24 14:30:00,76.65,76.85,76.63,76.73,276921.0,73.3218,73.5131,73.3026,73.3983,276921.0
2023-03-24 15:00:00,76.73,76.99,76.62,76.96,369977.0,73.3983,73.647,73.2931,73.6183,369977.0
2023-03-24 15:30:00,76.96,76.99,76.62,76.82,746342.0,73.6183,73.647,73.2931,73.4844,746342.0
2023-03-27 09:30:00,77.61,77.61,77.1,77.22,610247.0,74.2401,74.2401,73.7522,73.867,610247.0
2023-03-27 10:00:00,77.22,77.39,77.06,77.19,437042.0,73.867,74.0296,73.714,73.8383,437042.0
2023-03-27 10:30:00,77.18,77.18,76.96,76.97,438609.0,73.8288,73.8288,73.6183,73.6279,438609.0
2023-03-27 11:00:00,76.98,77.11,76.82,77.1,311400.0,73.6374,73.7618,73.4844,73.7522,311400.0
2023-03-27 11:30:00,77.1,77.38,77.1,77.35,332184.0,73.7522,74.0201,73.7522,73.9914,332184.0
2023-03-27 12:00:00,77.34,77.66,77.34,77.59,419556.0,73.9818,74.2879,73.9818,74.2209,419556.0
2023-03-27 12:30:00,77.6,77.7,77.56,77.69,184170.0,74.2305,74.3262,74.1923,74.3166,184170.0
2023-03-27 13:00:00,77.69,77.83,77.63,77.8,202617.0,74.3166,74.4505,74.2592,74.4218,202617.0
2023-03-27 13:30:00,77.8,77.9,77.72,77.73,218033.0,74.4218,74.5175,74.3453,74.3549,218033.0
2023-03-27 14:00:00,77.73,77.79,77.59,77.77,189846.0,74.3549,74.4123,74.2209,74.3931,189846.0
2023-03-27 14:30:00,77.77,77.91,77.77,77.9,181275.0,74.3931,74.5271,74.3931,74.5175,181275.0
2023-03-27 15:00:00,77.9,77.93,77.62,77.7,332397.0,74.5175,74.5462,74.2496,74.3262,332397.0
2023-03-27 15:30:00,77.7,77.73,77.31,77.41,627631.0,74.3262,74.3549,73.9531,74.0488,627631.0
2023-03-28 09:30:00,77.37,77.77,77.29,77.59,638402.0,74.0105,74.3931,73.934,74.2209,638402.0
2023-03-28 10:00:00,77.58,77.82,77.49,77.72,719333.0,74.2114,74.441,74.1253,74.3453,719333.0
2023-03-28 10:30:00,77.72,77.73,77.48,77.65,207946.0,74.3453,74.3549,74.1157,74.2783,207946.0
2023-03-28 11:00:00,77.65,77.76,77.63,77.68,306472.0,74.2783,74.3836,74.2592,74.307,306472.0
2023-03-28 11:30:00,77.68,77.86,77.68,77.86,216126.0,74.307,74.4792,74.307,74.4792,216126.0
2023-03-28 12:00:00,77.86,77.88,77.76,77.82,195998.0,74.4792,74.4984,74.3836,74.441,195998.0
2023-03-28 12:30:00,77.8,77.86,77.74,77.79,295002.0,74.4218,74.4792,74.3644,74.4123,295002.0
2023-03-28 13:00:00,77.8,77.8,77.63,77.68,179596.0,74.4218,74.4218,74.2592,74.307,179596.0
2023-03-28 13:30:00,77.67,77.7,77.48,77.51,198920.0,74.2975,74.3262,74.1157,74.1444,198920.0
2023-03-28 14:00:00,77.5,77.62,77.46,77.48,222390.0,74.1349,74.2496,74.0966,74.1157,222390.0
2023-03-28 14:30:00,77.48,77.61,77.41,77.6,216100.0,74.1157,74.2401,74.0488,74.2305,216100.0
2023-03-28 15:00:00,77.61,77.71,77.54,77.56,421854.0,74.2401,74.3357,74.1731,74.1923,421854.0
2023-03-28 15:30:00,77.55,77.79,77.53,77.75,685790.0,74.1827,74.4123,74.1636,74.374,685790.0
2023-03-29 09:30:00,78.75,78.88,78.48,78.56,547104.0,75.3306,75.4549,75.0723,75.1488,547104.0
2023-03-29 10:00:00,78.56,78.7,78.54,78.69,280311.0,75.1488,75.2828,75.1297,75.2732,280311.0
2023-03-29 10:30:00,78.69,78.82,78.56,78.58,231637.0,75.2732,75.3975,75.1488,75.168,231637.0
2023-03-29 11:00:00,78.58,78.63,78.5,78.53,189865.0,75.168,75.2158,75.0914,75.1201,189865.0
2023-03-29 11:30:00,78.53,78.62,78.49,78.56,231297.0,75.1201,75.2062,75.0819,75.1488,231297.0
2023-03-29 12:00:00,78.56,78.61,78.49,78.53,121810.0,75.1488,75.1967,75.0819,75.1201,121810.0
2023-03-29 12:30:00,78.54,78.62,78.5,78.6,79735.0,75.1297,75.2062,75.0914,75.1871,79735.0
2023-03-29 13:00:00,78.6,78.7,78.56,78.67,139614.0,75.1871,75.2828,75.1488,75.2541,139614.0
2023-03-29 13:30:00,78.66,78.68,78.54,78.57,314805.0,75.2445,75.2636,75.1297,75.1584,314805.0
2023-03-29 14:00:00,78.57,78.64,78.48,78.53,102299.0,75.1584,75.2254,75.0723,75.1201,102299.0
2023-03-29 14:30:00,78.54,78.68,78.5,78.66,210129.0,75.1297,75.2636,75.0914,75.2445,210129.0
2023-03-29 15:00:00,78.65,78.81,78.55,78.79,364831.0,75.2349,75.388,75.1393,75.3688,364831.0
2023-03-29 15:30:00,78.79,78.87,78.65,78.85,745768.0,75.3688,75.4454,75.2349,75.4262,745768.0
2023-03-30 09:30:00,79.65,79.7,79.4,79.58,572894.0,76.1915,76.2393,75.9524,76.1245,572894.0
2023-03-30 10:00:00,79.59,79.62,79.26,79.39,381585.0,76.1341,76.1628,75.8184,75.9428,381585.0
2023-03-30 10:30:00,79.39,79.57,79.26,79.44,277702.0,75.9428,76.115,75.8184,75.9906,277702.0
2023-03-30 11:00:00,79.44,79.53,79.31,79.36,256377.0,75.9906,76.0767,75.8663,75.9141,256377.0
2023-03-30 11:30:00,79.36,79.38,79.12,79.22,251647.0,75.9141,75.9332,75.6845,75.7802,251647.0
2023-03-30 12:00:00,79.22,79.27,79.15,79.25,145933.0,75.7802,75.828,75.7132,75.8089,145933.0
2023-03-30 12:30:00,79.25,79.31,79.1,79.23,179916.0,75.8089,75.8663,75.6654,75.7897,179916.0
2023-03-30 13:00:00,79.24,79.32,79.19,79.22,148900.0,75.7993,75.8758,75.7515,75.7802,148900.0
2023-03-30 13:30:00,79.21,79.22,79.08,79.21,128486.0,75.7706,75.7802,75.6463,75.7706,128486.0
2023-03-30 14:00:00,79.21,79.31,79.19,79.31,124758.0,75.7706,75.8663,75.7515,75.8663,124758.0
2023-03-30 14:30:00,79.31,79.38,79.24,79.34,140223.0,75.8663,75.9332,75.7993,75.895,140223.0
2023-03-30 15:00:00,79.34,79.36,79.19,79.26,248335.0,75.895,75.9141,75.7515,75.8184,248335.0
2023-03-30 15:30:00,79.26,79.39,79.23,79.38,685477.0,75.8184,75.9428,75.7897,75.9332,685477.0
2023-03-31 09:30:00,79.38,79.8,79.38,79.64,559019.0,75.9332,76.335,75.9332,76.1819,559019.0
2023-03-31 10:00:00,79.64,79.8,79.6,79.74,455306.0,76.1819,76.335,76.1437,76.2776,455306.0
2023-03-31 10:30:00,79.74,79.92,79.72,79.92,309430.0,76.2776,76.4498,76.2585,76.4498,309430.0
2023-03-31 11:00:00,79.92,80.21,79.91,80.16,386838.0,76.4498,76.7272,76.4402,76.6794,386838.0
2023-03-31 11:30:00,80.16,80.21,80.13,80.2,455805.0,76.6794,76.7272,76.6507,76.7176,455805.0
2023-03-31 12:00:00,80.2,80.28,80.17,80.22,274672.0,76.7176,76.7941,76.6889,76.7368,274672.0
2023-03-31 12:30:00,80.22,80.23,80.08,80.17,214018.0,76.7368,76.7463,76.6028,76.6889,214018.0
2023-03-31 13:00:00,80.16,80.18,80.05,80.05,296793.0,76.6794,76.6985,76.5741,76.5741,296793.0
2023-03-31 13:30:00,80.05,80.1,79.99,80.08,277019.0,76.5741,76.622,76.5167,76.6028,277019.0
2023-03-31 14:00:00,80.08,80.23,80.08,80.13,256352.0,76.6028,76.7463,76.6028,76.6507,256352.0
2023-03-31 14:30:00,80.14,80.25,80.09,80.25,357956.0,76.6602,76.7654,76.6124,76.7654,357956.0
2023-03-31 15:00:00,80.25,80.61,80.25,80.57,557194.0,76.7654,77.1098,76.7654,77.0716,557194.0
2023-03-31 15:30:00,80.56,80.7,80.28,80.63,1492536.0,77.062,77.1959,76.7941,77.1289,1492536.0
2023-04-03 09:30:00,80.82,81.18,80.82,81.12,708945.0,77.3107,77.6551,77.3107,77.5977,708945.0
2023-04-03 10:00:00,81.12,81.38,81.11,81.3,425437.0,77.5977,77.8464,77.5881,77.7699,425437.0
2023-04-03 10:30:00,81.31,81.35,80.77,80.8,508002.0,77.7794,77.8177,77.2629,77.2916,508002.0
2023-04-03 11:00:00,80.8,80.84,80.57,80.73,386510.0,77.2916,77.3298,77.0716,77.2246,386510.0
2023-04-03 11:30:00,80.72,80.92,80.71,80.9,265567.0,77.215,77.4064,77.2055,77.3872,265567.0
2023-04-03 12:00:00,80.9,81.07,80.86,81.04,291624.0,77.3872,77.5498,77.349,77.5211,291624.0
2023-04-03 12:30:00,81.04,81.1,80.97,80.98,328551.0,77.5211,77.5785,77.4542,77.4638,328551.0
2023-04-03 13:00:00,80.98,81.07,80.87,80.88,299961.0,77.4638,77.5498,77.3585,77.3681,299961.0
2023-04-03 13:30:00,80.87,80.93,80.84,80.93,127026.0,77.3585,77.4159,77.3298,77.4159,127026.0
2023-04-03 14:00:00,80.92,80.98,80.85,80.89,380945.0,77.4064,77.4638,77.3394,77.3777,380945.0
2023-04-03 14:30:00,80.88,80.96,80.87,80.92,329108.0,77.3681,77.4446,77.3585,77.4064,329108.0
2023-04-03 15:00:00,80.92,81.18,80.9,81.16,475659.0,77.4064,77.6551,77.3872,77.6359,475659.0
2023-04-03 15:30:00,81.16,81.27,81.09,81.16,1937724.0,77.6359,77.7412,77.569,77.6359,1937724.0
2023-04-04 09:30:00,80.97,81.01,80.33,80.53,566175.0,77.4542,77.4924,76.842,77.0333,566175.0
2023-04-04 10:00:00,80.53,80.77,80.37,80.56,462385.0,77.0333,77.2629,76.8802,77.062,462385.0
2023-04-04 10:30:00,80.56,80.61,80.17,80.2,430090.0,77.062,77.1098,76.6889,76.7176,430090.0
2023-04-04 11:00:00,80.18,80.2,79.91,80.03,469975.0,76.6985,76.7176,76.4402,76.555,469975.0
2023-04-04 11:30:00,80.03,80.08,79.81,79.81,382437.0,76.555,76.6028,76.3446,76.3446,382437.0
2023-04-04 12:00:00,79.8,79.95,79.71,79.95,357236.0,76.335,76.4785,76.2489,76.4785,357236.0
2023-04-04 12:30:00,79.96,80.05,79.92,80.04,270853.0,76.488,76.5741,76.4498,76.5646,270853.0
2023-04-04 13:00:00,80.03,80.25,79.99,80.22,253123.0,76.555,76.7654,76.5167,76.7368,253123.0
2023-04-04 13:30:00,80.22,80.29,80.04,80.06,258659.0,76.7368,76.8037,76.5646,76.5837,258659.0
2023-04-04 14:00:00,80.05,80.19,79.92,79.94,334249.0,76.5741,76.7081,76.4498,76.4689,334249.0
2023-04-04 14:30:00,79.94,79.99,79.85,79.86,427848.0,76.4689,76.5167,76.3828,76.3924,427848.0
2023-04-04 15:00:00,79.85,79.95,79.78,79.78,455236.0,76.3828,76.4785,76.3159,76.3159,455236.0
2023-04-04 15:30:00,79.79,80.01,79.69,80.0,2131244.0,76.3254,76.5359,76.2298,76.5263,2131244.0
2023-04-05 09:30:00,79.4,79.93,79.33,79.79,623646.0,75.9524,76.4593,75.8854,76.3254,623646.0
2023-04-05 10:00:00,79.8,79.89,79.45,79.55,587582.0,76.335,76.4211,76.0002,76.0958,587582.0
2023-04-05 10:30:00,79.54,79.7,79.35,79.45,480741.0,76.0863,76.2393,75.9045,76.0002,480741.0
2023-04-05 11:00:00,79.44,79.52,79.26,79.29,569948.0,75.9906,76.0671,75.8184,75.8471,569948.0
2023-04-05 11:30:00,79.29,79.54,79.29,79.43,431807.0,75.8471,76.0863,75.8471,75.9811,431807.0
2023-04-05 12:00:00,79.43,79.45,79.2,79.25,334704.0,75.9811,76.0002,75.761,75.8089,334704.0
2023-04-05 12:30:00,79.24,79.27,79.1,79.14,220519.0,75.7993,75.828,75.6654,75.7036,220519.0
2023-04-05 13:00:00,79.14,79.36,79.13,79.3,327793.0,75.7036,75.9141,75.6941,75.8567,327793.0
2023-04-05 13:30:00,79.3,79.33,79.14,79.23,216863.0,75.8567,75.8854,75.7036,75.7897,216863.0
2023-04-05 14:00:00,79.24,79.45,79.24,79.35,198861.0,75.7993,76.0002,75.7993,75.9045,198861.0
2023-04-05 14:30:00,79.34,79.5,79.34,79.47,296781.0,75.895,76.048,75.895,76.0193,296781.0
2023-04-05 15:00:00,79.47,79.51,79.31,79.49,355796.0,76.0193,76.0576,75.8663,76.0384,355796.0
2023-04-05 15:30:00,79.49,79.86,79.49,79.82,2485635.0,76.0384,76.3924,76.0384,76.3541,2485635.0
2023-04-06 09:30:00,79.29,79.4,79.03,79.18,811033.0,75.8471,75.9524,75.5984,75.7419,811033.0
2023-04-06 10:00:00,79.18,79.44,79.18,79.38,584795.0,75.7419,75.9906,75.7419,75.9332,584795.0
2023-04-06 10:30:00,79.38,79.43,79.15,79.24,472240.0,75.9332,75.9811,75.7132,75.7993,472240.0
2023-04-06 11:00:00,79.25,79.37,79.14,79.14,529879.0,75.8089,75.9237,75.7036,75.7036,529879.0
2023-04-06 11:30:00,79.15,79.41,79.11,79.37,473247.0,75.7132,75.9619,75.6749,75.9237,473247.0
2023-04-06 12:00:00,79.37,79.49,79.33,79.42,342132.0,75.9237,76.0384,75.8854,75.9715,342132.0
2023-04-06 12:30:00,79.42,79.62,79.41,79.56,408531.0,75.9715,76.1628,75.9619,76.1054,408531.0
2023-04-06 13:00:00,79.55,79.6,79.48,79.56,346922.0,76.0958,76.1437,76.0289,76.1054,346922.0
2023-04-06 13:30:00,79.56,79.6,79.35,79.36,338263.0,76.1054,76.1437,75.9045,75.9141,338263.0
2023-04-06 14:00:00,79.36,79.6,79.35,79.59,289626.0,75.9141,76.1437,75.9045,76.1341,289626.0
2023-04-06 14:30:00,79.6,79.71,79.59,79.61,409044.0,76.1437,76.2489,76.1341,76.1532,409044.0
2023-04-06 15:00:00,79.61,79.65,79.49,79.56,559309.0,76.1532,76.1915,76.0384,76.1054,559309.0
2023-04-06 15:30:00,79.57,79.65,79.51,79.64,2135237.0,76.115,76.1915,76.0576,76.1819,2135237.0
2023-04-10 09:30:00,79.32,80.15,79.32,79.69,513467.0,75.8758,76.6698,75.8758,76.2298,513467.0
2023-04-10 10:00:00,79.69,79.94,79.65,79.78,298485.0,76.2298,76.4689,76.1915,76.3159,298485.0
2023-04-10 10:30:00,79.8,80.02,79.67,79.68,342864.0,76.335,76.5454,76.2106,76.2202,342864.0
2023-04-10 11:00:00,79.69,79.73,79.6,79.69,259211.0,76.2298,76.268,76.1437,76.2298,259211.0
2023-04-10 11:30:00,79.7,79.74,79.42,79.44,204847.0,76.2393,76.2776,75.9715,75.9906,204847.0
2023-04-10 12:00:00,79.43,79.43,79.24,79.36,297315.0,75.9811,75.9811,75.7993,75.9141,297315.0
2023-04-10 12:30:00,79.36,79.6,79.36,79.59,152695.0,75.9141,76.1437,75.9141,76.1341,152695.0
2023-04-10 13:00:00,79.6,79.68,79.58,79.62,169023.0,76.1437,76.2202,76.1245,76.1628,169023.0
2023-04-10 13:30:00,79.63,79.75,79.57,79.69,153583.0,76.1724,76.2872,76.115,76.2298,153583.0
2023-04-10 14:00:00,79.7,79.78,79.64,79.73,138188.0,76.2393,76.3159,76.1819,76.268,138188.0
2023-04-10 14:30:00,79.73,79.87,79.7,79.86,145726.0,76.268,76.4019,76.2393,76.3924,145726.0
2023-04-10 15:00:00,79.87,79.92,79.77,79.84,466858.0,76.4019,76.4498,76.3063,76.3733,466858.0
2023-04-10 15:30:00,79.85,80.03,79.81,80.01,907478.0,76.3828,76.555,76.3446,76.5359,907478.0
2023-04-11 09:30:00,80.37,80.6,80.34,80.46,340738.0,76.8802,77.1003,76.8515,76.9663,340738.0
2023-04-11 10:00:00,80.47,80.81,80.43,80.81,193847.0,76.9759,77.3011,76.9376,77.3011,193847.0
2023-04-11 10:30:00,80.79,80.81,80.52,80.67,215296.0,77.282,77.3011,77.0237,77.1672,215296.0
2023-04-11 11:00:00,80.68,80.92,80.68,80.87,126303.0,77.1768,77.4064,77.1768,77.3585,126303.0
2023-04-11 11:30:00,80.87,81.02,80.81,81.02,142488.0,77.3585,77.502,77.3011,77.502,142488.0
2023-04-11 12:00:00,81.02,81.07,80.92,80.98,219172.0,77.502,77.5498,77.4064,77.4638,219172.0
2023-04-11 12:30:00,80.98,80.98,80.83,80.92,140132.0,77.4638,77.4638,77.3203,77.4064,140132.0
2023-04-11 13:00:00,80.93,81.04,80.9,80.92,141206.0,77.4159,77.5211,77.3872,77.4064,141206.0
2023-04-11 13:30:00,80.92,80.96,80.87,80.94,114764.0,77.4064,77.4446,77.3585,77.4255,114764.0
2023-04-11 14:00:00,80.96,80.98,80.86,80.92,66030.0,77.4446,77.4638,77.349,77.4064,66030.0
2023-04-11 14:30:00,80.92,81.0,80.92,80.93,139717.0,77.4064,77.4829,77.4064,77.4159,139717.0
2023-04-11 15:00:00,80.94,81.04,80.87,81.02,182461.0,77.4255,77.5211,77.3585,77.502,182461.0
2023-04-11 15:30:00,81.03,81.04,80.58,80.62,806415.0,77.5116,77.5211,77.0811,77.1194,806415.0
2023-04-12 09:30:00,81.19,81.37,80.73,81.01,541980.0,77.6646,77.8368,77.2246,77.4924,541980.0
2023-04-12 10:00:00,81.0,81.25,80.91,81.17,554181.0,77.4829,77.722,77.3968,77.6455,554181.0
2023-04-12 10:30:00,81.18,81.21,80.81,80.85,652706.0,77.6551,77.6838,77.3011,77.3394,652706.0
2023-04-12 11:00:00,80.85,80.98,80.62,80.98,659041.0,77.3394,77.4638,77.1194,77.4638,659041.0
2023-04-12 11:30:00,80.98,81.0,80.86,80.99,200484.0,77.4638,77.4829,77.349,77.4733,200484.0
2023-04-12 12:00:00,81.0,81.05,80.94,81.02,215488.0,77.4829,77.5307,77.4255,77.502,215488.0
2023-04-12 12:30:00,81.02,81.08,80.95,81.05,106482.0,77.502,77.5594,77.4351,77.5307,106482.0
2023-04-12 13:00:00,81.05,81.3,81.0,81.28,221745.0,77.5307,77.7699,77.4829,77.7507,221745.0
2023-04-12 13:30:00,81.29,81.31,81.15,81.23,145956.0,77.7603,77.7794,77.6264,77.7029,145956.0
2023-04-12 14:00:00,81.23,81.32,80.92,80.97,273027.0,77.7029,77.789,77.4064,77.4542,273027.0
2023-04-12 14:30:00,80.96,80.97,80.73,80.88,327593.0,77.4446,77.4542,77.2246,77.3681,327593.0
2023-04-12 15:00:00,80.88,80.95,80.54,80.6,496454.0,77.3681,77.4351,77.0429,77.1003,496454.0
2023-04-12 15:30:00,80.59,80.77,80.57,80.69,754686.0,77.0907,77.2629,77.0716,77.1863,754686.0
2023-04-13 09:30:00,80.74,80.87,80.57,80.69,744510.0,77.2342,77.3585,77.0716,77.1863,744510.0
2023-04-13 10:00:00,80.69,80.96,80.61,80.9,759098.0,77.1863,77.4446,77.1098,77.3872,759098.0
2023-04-13 10:30:00,80.91,80.95,80.68,80.75,298143.0,77.3968,77.4351,77.1768,77.2437,298143.0
2023-04-13 11:00:00,80.76,80.95,80.76,80.95,351323.0,77.2533,77.4351,77.2533,77.4351,351323.0
2023-04-13 11:30:00,80.94,81.08,80.93,81.07,679595.0,77.4255,77.5594,77.4159,77.5498,679595.0
2023-04-13 12:00:00,81.08,81.21,81.07,81.15,583749.0,77.5594,77.6838,77.5498,77.6264,583749.0
2023-04-13 12:30:00,81.15,81.31,81.09,81.3,452810.0,77.6264,77.7794,77.569,77.7699,452810.0
2023-04-13 13:00:00,81.31,81.46,81.23,81.37,690796.0,77.7794,77.9229,77.7029,77.8368,690796.0
2023-04-13 13:30:00,81.38,81.58,81.33,81.56,325440.0,77.8464,78.0377,77.7986,78.0186,325440.0
2023-04-13 14:00:00,81.57,81.74,81.54,81.69,254201.0,78.0281,78.1908,77.9994,78.1429,254201.0
2023-04-13 14:30:00,81.69,81.78,81.68,81.76,271629.0,78.1429,78.229,78.1334,78.2099,271629.0
2023-04-13 15:00:00,81.77,81.79,81.6,81.66,571078.0,78.2194,78.2386,78.0568,78.1142,571078.0
2023-04-13 15:30:00,81.66,81.71,81.46,81.51,1323147.0,78.1142,78.1621,77.9229,77.9707,1323147.0
2023-04-14 09:30:00,81.32,81.89,81.32,81.86,542415.0,77.789,78.3342,77.789,78.3055,542415.0
2023-04-14 10:00:00,81.85,81.86,81.22,81.27,551978.0,78.296,78.3055,77.6933,77.7412,551978.0
2023-04-14 10:30:00,81.28,81.36,81.09,81.15,331139.0,77.7507,77.8273,77.569,77.6264,331139.0
2023-04-14 11:00:00,81.15,81.15,80.86,80.92,255451.0,77.6264,77.6264,77.349,77.4064,255451.0
2023-04-14 11:30:00,80.93,81.05,80.82,80.95,279414.0,77.4159,77.5307,77.3107,77.4351,279414.0
2023-04-14 12:00:00,80.96,81.0,80.83,80.91,221719.0,77.4446,77.4829,77.3203,77.3968,221719.0
2023-04-14 12:30:00,80.91,80.92,80.71,80.77,164744.0,77.3968,77.4064,77.2055,77.2629,164744.0
2023-04-14 13:00:00,80.76,80.9,80.68,80.68,120587.0,77.2533,77.3872,77.1768,77.1768,120587.0
2023-04-14 13:30:00,80.66,80.7,80.51,80.67,159627.0,77.1576,77.1959,77.0142,77.1672,159627.0
2023-04-14 14:00:00,80.67,80.85,80.61,80.84,103320.0,77.1672,77.3394,77.1098,77.3298,103320.0
2023-04-14 14:30:00,80.85,80.94,80.81,80.85,206155.0,77.3394,77.4255,77.3011,77.3394,206155.0
2023-04-14 15:00:00,80.85,80.87,80.6,80.83,267750.0,77.3394,77.3585,77.1003,77.3203,267750.0
2023-04-14 15:30:00,80.84,80.98,80.8,80.93,556149.0,77.3298,77.4638,77.2916,77.4159,556149.0
2023-04-17 09:30:00,80.97,81.24,80.87,81.05,533893.0,77.4542,77.7125,77.3585,77.5307,533893.0
2023-04-17 10:00:00,81.06,81.18,80.96,81.13,260827.0,77.5403,77.6551,77.4446,77.6072,260827.0
2023-04-17 10:30:00,81.13,81.17,80.84,80.96,210297.0,77.6072,77.6455,77.3298,77.4446,210297.0
2023-04-17 11:00:00,80.97,81.05,80.9,81.01,143521.0,77.4542,77.5307,77.3872,77.4924,143521.0
2023-04-17 11:30:00,81.01,81.04,80.84,80.98,242122.0,77.4924,77.5211,77.3298,77.4638,242122.0
2023-04-17 12:00:00,80.99,81.08,80.97,81.04,133679.0,77.4733,77.5594,77.4542,77.5211,133679.0
2023-04-17 12:30:00,81.05,81.07,80.95,80.98,107998.0,77.5307,77.5498,77.4351,77.4638,107998.0
2023-04-17 13:00:00,80.98,81.05,80.89,80.98,99425.0,77.4638,77.5307,77.3777,77.4638,99425.0
2023-04-17 13:30:00,80.99,81.02,80.81,80.84,97278.0,77.4733,77.502,77.3011,77.3298,97278.0
2023-04-17 14:00:00,80.83,80.9,80.75,80.9,152366.0,77.3203,77.3872,77.2437,77.3872,152366.0
2023-04-17 14:30:00,80.9,81.11,80.88,81.08,292380.0,77.3872,77.5881,77.3681,77.5594,292380.0
2023-04-17 15:00:00,81.09,81.26,81.09,81.25,240772.0,77.569,77.7316,77.569,77.722,240772.0
2023-04-17 15:30:00,81.24,81.42,81.14,81.42,583586.0,77.7125,77.8846,77.6168,77.8846,583586.0
2023-04-18 09:30:00,81.71,82.01,81.53,81.56,410920.0,78.1621,78.449,77.9899,78.0186,410920.0
2023-04-18 10:00:00,81.56,81.76,81.48,81.55,299768.0,78.0186,78.2099,77.942,78.009,299768.0
2023-04-18 10:30:00,81.55,81.64,81.41,81.52,205643.0,78.009,78.0951,77.8751,77.9803,205643.0
2023-04-18 11:00:00,81.53,81.58,81.36,81.5,164352.0,77.9899,78.0377,77.8273,77.9612,164352.0
2023-04-18 11:30:00,81.5,81.6,81.42,81.49,192358.0,77.9612,78.0568,77.8846,77.9516,192358.0
2023-04-18 12:00:00,81.51,81.62,81.48,81.59,85677.0,77.9707,78.076,77.942,78.0473,85677.0
2023-04-18 12:30:00,81.62,81.64,81.49,81.53,121657.0,78.076,78.0951,77.9516,77.9899,121657.0
2023-04-18 13:00:00,81.53,81.61,81.49,81.49,110853.0,77.9899,78.0664,77.9516,77.9516,110853.0
2023-04-18 13:30:00,81.48,81.59,81.48,81.51,141358.0,77.942,78.0473,77.942,77.9707,141358.0
2023-04-18 14:00:00,81.5,81.68,81.48,81.62,189702.0,77.9612,78.1334,77.942,78.076,189702.0
2023-04-18 14:30:00,81.63,81.64,81.4,81.58,209356.0,78.0855,78.0951,77.8655,78.0377,209356.0
2023-04-18 15:00:00,81.58,81.71,81.56,81.66,187950.0,78.0377,78.1621,78.0186,78.1142,187950.0
2023-04-18 15:30:00,81.65,81.78,81.63,81.73,499366.0,78.1047,78.229,78.0855,78.1812,499366.0
2023-04-19 09:30:00,81.19,81.33,81.0,81.08,492149.0,77.6646,77.7986,77.4829,77.5594,492149.0
2023-04-19 10:00:00,81.08,81.26,81.07,81.22,200066.0,77.5594,77.7316,77.5498,77.6933,200066.0
2023-04-19 10:30:00,81.22,81.37,81.2,81.35,218901.0,77.6933,77.8368,77.6742,77.8177,218901.0
2023-04-19 11:00:00,81.36,81.38,81.23,81.25,306317.0,77.8273,77.8464,77.7029,77.722,306317.0
2023-04-19 11:30:00,81.25,81.29,81.16,81.26,240777.0,77.722,77.7603,77.6359,77.7316,240777.0
2023-04-19 12:00:00,81.27,81.36,81.22,81.35,240616.0,77.7412,77.8273,77.6933,77.8177,240616.0
2023-04-19 12:30:00,81.35,81.4,81.33,81.39,192415.0,77.8177,77.8655,77.7986,77.8559,192415.0
2023-04-19 13:00:00,81.39,81.5,81.32,81.41,209967.0,77.8559,77.9612,77.789,77.8751,209967.0
2023-04-19 13:30:00,81.42,81.51,81.42,81.49,112547.0,77.8846,77.9707,77.8846,77.9516,112547.0
2023-04-19 14:00:00,81.5,81.58,81.41,81.49,137205.0,77.9612,78.0377,77.8751,77.9516,137205.0
2023-04-19 14:30:00,81.5,81.54,81.44,81.54,126096.0,77.9612,77.9994,77.9038,77.9994,126096.0
2023-04-19 15:00:00,81.54,81.59,81.5,81.52,170409.0,77.9994,78.0473,77.9612,77.9803,170409.0
2023-04-19 15:30:00,81.53,81.55,81.29,81.49,474863.0,77.9899,78.009,77.7603,77.9516,474863.0
2023-04-20 09:30:00,80.93,81.11,80.91,81.0,409481.0,77.4159,77.5881,77.3968,77.4829,409481.0
2023-04-20 10:00:00,80.98,81.47,80.96,81.47,334511.0,77.4638,77.9325,77.4446,77.9325,334511.0
2023-04-20 10:30:00,81.47,81.66,81.46,81.66,121129.0,77.9325,78.1142,77.9229,78.1142,121129.0
2023-04-20 11:00:00,81.66,81.68,81.43,81.47,173667.0,78.1142,78.1334,77.8942,77.9325,173667.0
2023-04-20 11:30:00,81.47,81.55,81.41,81.5,153415.0,77.9325,78.009,77.8751,77.9612,153415.0
2023-04-20 12:00:00,81.51,81.57,81.4,81.55,142198.0,77.9707,78.0281,77.8655,78.009,142198.0
2023-04-20 12:30:00,81.55,81.62,81.52,81.6,126032.0,78.009,78.076,77.9803,78.0568,126032.0
2023-04-20 13:00:00,81.6,81.67,81.53,81.56,131952.0,78.0568,78.1238,77.9899,78.0186,131952.0
2023-04-20 13:30:00,81.57,81.62,81.51,81.55,158483.0,78.0281,78.076,77.9707,78.009,158483.0
2023-04-20 14:00:00,81.55,81.56,81.43,81.51,225349.0,78.009,78.0186,77.8942,77.9707,225349.0
2023-04-20 14:30:00,81.51,81.52,81.23,81.33,191399.0,77.9707,77.9803,77.7029,77.7986,191399.0
2023-04-20 15:00:00,81.33,81.34,81.05,81.12,505898.0,77.7986,77.8081,77.5307,77.5977,505898.0
2023-04-20 15:30:00,81.12,81.44,81.11,81.44,724644.0,77.5977,77.9038,77.5881,77.9038,724644.0
2023-04-21 09:30:00,81.1,81.19,80.73,80.81,572638.0,77.5785,77.6646,77.2246,77.3011,572638.0
2023-04-21 10:00:00,80.8,80.94,80.64,80.88,345853.0,77.2916,77.4255,77.1385,77.3681,345853.0
2023-04-21 10:30:00,80.88,80.91,80.25,80.4,280967.0,77.3681,77.3968,76.7654,76.9089,280967.0
2023-04-21 11:00:00,80.4,80.58,80.35,80.45,227761.0,76.9089,77.0811,76.8611,76.9568,227761.0
2023-04-21 11:30:00,80.44,80.52,80.27,80.46,230261.0,76.9472,77.0237,76.7846,76.9663,230261.0
2023-04-21 12:00:00,80.45,80.5,80.33,80.35,270813.0,76.9568,77.0046,76.842,76.8611,270813.0
2023-04-21 12:30:00,80.35,80.44,80.29,80.42,225248.0,76.8611,76.9472,76.8037,76.9281,225248.0
2023-04-21 13:00:00,80.42,80.52,80.4,80.46,204448.0,76.9281,77.0237,76.9089,76.9663,204448.0
2023-04-21 13:30:00,80.48,80.73,80.46,80.69,153474.0,76.9855,77.2246,76.9663,77.1863,153474.0
2023-04-21 14:00:00,80.68,80.75,80.61,80.67,146465.0,77.1768,77.2437,77.1098,77.1672,146465.0
2023-04-21 14:30:00,80.66,80.69,80.53,80.64,353525.0,77.1576,77.1863,77.0333,77.1385,353525.0
2023-04-21 15:00:00,80.63,80.66,80.5,80.55,333146.0,77.1289,77.1576,77.0046,77.0524,333146.0
2023-04-21 15:30:00,80.56,80.76,80.51,80.69,1476511.0,77.062,77.2533,77.0142,77.1863,1476511.0
2023-04-24 09:30:00,80.83,81.07,80.73,80.86,551012.0,77.3203,77.5498,77.2246,77.349,551012.0
2023-04-24 10:00:00,80.86,81.06,80.84,81.05,255036.0,77.349,77.5403,77.3298,77.5307,255036.0
2023-04-24 10:30:00,81.06,81.11,80.85,80.85,220883.0,77.5403,77.5881,77.3394,77.3394,220883.0
2023-04-24 11:00:00,80.85,80.88,80.78,80.86,141409.0,77.3394,77.3681,77.2724,77.349,141409.0
2023-04-24 11:30:00,80.87,80.96,80.8,80.81,266202.0,77.3585,77.4446,77.2916,77.3011,266202.0
2023-04-24 12:00:00,80.8,80.95,80.8,80.95,158421.0,77.2916,77.4351,77.2916,77.4351,158421.0
2023-04-24 12:30:00,80.94,81.06,80.93,81.01,149061.0,77.4255,77.5403,77.4159,77.4924,149061.0
2023-04-24 13:00:00,81.02,81.02,80.94,81.01,128977.0,77.502,77.502,77.4255,77.4924,128977.0
2023-04-24 13:30:00,81.01,81.07,80.98,81.04,274616.0,77.4924,77.5498,77.4638,77.5211,274616.0
2023-04-24 14:00:00,81.04,81.08,80.97,81.0,198375.0,77.5211,77.5594,77.4542,77.4829,198375.0
2023-04-24 14:30:00,81.01,81.07,80.99,81.05,164141.0,77.4924,77.5498,77.4733,77.5307,164141.0
2023-04-24 15:00:00,81.06,81.19,81.06,81.17,212561.0,77.5403,77.6646,77.5403,77.6455,212561.0
2023-04-24 15:30:00,81.16,81.27,81.09,81.26,579892.0,77.6359,77.7412,77.569,77.7316,579892.0
2023-04-25 09:30:00,80.4,80.48,80.05,80.14,742538.0,76.9089,76.9855,76.5741,76.6602,742538.0
2023-04-25 10:00:00,80.13,80.28,79.88,79.91,429589.0,76.6507,76.7941,76.4115,76.4402,429589.0
2023-04-25 10:30:00,79.91,80.02,79.75,79.95,314447.0,76.4402,76.5454,76.2872,76.4785,314447.0
2023-04-25 11:00:00,79.95,80.05,79.93,79.94,325276.0,76.4785,76.5741,76.4593,76.4689,325276.0
2023-04-25 11:30:00,79.93,79.94,79.77,79.83,238809.0,76.4593,76.4689,76.3063,76.3637,238809.0
2023-04-25 12:00:00,79.84,79.98,79.81,79.94,195663.0,76.3733,76.5072,76.3446,76.4689,195663.0
2023-04-25 12:30:00,79.93,80.12,79.9,80.0,147324.0,76.4593,76.6411,76.4306,76.5263,147324.0
2023-04-25 13:00:00,80.0,80.05,79.62,79.73,271070.0,76.5263,76.5741,76.1628,76.268,271070.0
2023-04-25 13:30:00,79.73,79.79,79.6,79.67,287745.0,76.268,76.3254,76.1437,76.2106,287745.0
2023-04-25 14:00:00,79.67,79.72,79.57,79.64,628734.0,76.2106,76.2585,76.115,76.1819,628734.0
2023-04-25 14:30:00,79.64,79.69,79.51,79.53,201396.0,76.1819,76.2298,76.0576,76.0767,201396.0
2023-04-25 15:00:00,79.52,79.79,79.51,79.71,326373.0,76.0671,76.3254,76.0576,76.2489,326373.0
2023-04-25 15:30:00,79.71,79.74,79.45,79.51,796417.0,76.2489,76.2776,76.0002,76.0576,796417.0
2023-04-26 09:30:00,79.17,79.44,79.08,79.12,791091.0,75.7323,75.9906,75.6463,75.6845,791091.0
2023-04-26 10:00:00,79.12,79.28,78.9,79.0,610204.0,75.6845,75.8376,75.4741,75.5697,610204.0
2023-04-26 10:30:00,78.99,79.14,78.98,79.05,361557.0,75.5602,75.7036,75.5506,75.6176,361557.0
2023-04-26 11:00:00,79.06,79.23,78.99,79.03,244863.0,75.6271,75.7897,75.5602,75.5984,244863.0
2023-04-26 11:30:00,79.03,79.11,78.93,79.04,235026.0,75.5984,75.6749,75.5028,75.608,235026.0
2023-04-26 12:00:00,79.04,79.14,78.9,78.91,269815.0,75.608,75.7036,75.4741,75.4836,269815.0
2023-04-26 12:30:00,78.91,79.01,78.81,78.98,102464.0,75.4836,75.5793,75.388,75.5506,102464.0
2023-04-26 13:00:00,78.98,79.05,78.77,78.79,197616.0,75.5506,75.6176,75.3497,75.3688,197616.0
2023-04-26 13:30:00,78.8,78.83,78.63,78.65,152273.0,75.3784,75.4071,75.2158,75.2349,152273.0
2023-04-26 14:00:00,78.66,78.69,78.49,78.63,200761.0,75.2445,75.2732,75.0819,75.2158,200761.0
2023-04-26 14:30:00,78.62,78.63,78.31,78.39,224933.0,75.2062,75.2158,74.9097,74.9862,224933.0
2023-04-26 15:00:00,78.39,78.51,78.28,78.37,188623.0,74.9862,75.101,74.881,74.9671,188623.0
2023-04-26 15:30:00,78.38,78.65,78.36,78.55,1255340.0,74.9766,75.2349,74.9575,75.1393,1255340.0
2023-04-27 09:30:00,78.78,79.09,78.57,79.08,840660.0,75.3593,75.6558,75.1584,75.6463,840660.0
2023-04-27 10:00:00,79.09,79.09,78.71,78.81,707051.0,75.6558,75.6558,75.2923,75.388,707051.0
2023-04-27 10:30:00,78.82,78.87,78.42,78.44,498266.0,75.3975,75.4454,75.0149,75.034,498266.0
2023-04-27 11:00:00,78.45,78.65,78.32,78.62,256568.0,75.0436,75.2349,74.9193,75.2062,256568.0
2023-04-27 11:30:00,78.62,78.72,78.54,78.72,236607.0,75.2062,75.3019,75.1297,75.3019,236607.0
2023-04-27 12:00:00,78.72,78.83,78.68,78.71,142747.0,75.3019,75.4071,75.2636,75.2923,142747.0
2023-04-27 12:30:00,78.71,78.73,78.62,78.7,94588.0,75.2923,75.3114,75.2062,75.2828,94588.0
2023-04-27 13:00:00,78.72,78.87,78.71,78.86,262217.0,75.3019,75.4454,75.2923,75.4358,262217.0
2023-04-27 13:30:00,78.87,79.08,78.87,79.04,208610.0,75.4454,75.6463,75.4454,75.608,208610.0
2023-04-27 14:00:00,79.04,79.24,78.99,79.21,337073.0,75.608,75.7993,75.5602,75.7706,337073.0
2023-04-27 14:30:00,79.22,79.56,79.21,79.56,348973.0,75.7802,76.1054,75.7706,76.1054,348973.0
2023-04-27 15:00:00,79.56,79.57,79.37,79.41,248940.0,76.1054,76.115,75.9237,75.9619,248940.0
2023-04-27 15:30:00,79.4,79.65,79.39,79.62,749565.0,75.9524,76.1915,75.9428,76.1628,749565.0
2023-04-28 09:30:00,79.59,79.89,79.37,79.73,638965.0,76.1341,76.4211,75.9237,76.268,638965.0
2023-04-28 10:00:00,79.72,80.23,79.72,80.19,505761.0,76.2585,76.7463,76.2585,76.7081,505761.0
2023-04-28 10:30:00,80.2,80.31,79.87,80.03,398864.0,76.7176,76.8228,76.4019,76.555,398864.0
2023-04-28 11:00:00,80.04,80.37,79.84,80.34,247206.0,76.5646,76.8802,76.3733,76.8515,247206.0
2023-04-28 11:30:00,80.35,80.56,80.34,80.54,238405.0,76.8611,77.062,76.8515,77.0429,238405.0
2023-04-28 12:00:00,80.55,80.58,80.44,80.57,230866.0,77.0524,77.0811,76.9472,77.0716,230866.0
2023-04-28 12:30:00,80.57,80.69,80.53,80.66,134965.0,77.0716,77.1863,77.0333,77.1576,134965.0
2023-04-28 13:00:00,80.66,80.66,80.52,80.6,103052.0,77.1576,77.1576,77.0237,77.1003,103052.0
2023-04-28 13:30:00,80.6,80.64,80.41,80.44,236089.0,77.1003,77.1385,76.9185,76.9472,236089.0
2023-04-28 14:00:00,80.44,80.57,80.32,80.35,230704.0,76.9472,77.0716,76.8324,76.8611,230704.0
2023-04-28 14:30:00,80.36,80.38,80.2,80.31,271876.0,76.8707,76.8898,76.7176,76.8228,271876.0
2023-04-28 15:00:00,80.31,80.49,80.3,80.34,245009.0,76.8228,76.995,76.8133,76.8515,245009.0
2023-04-28 15:30:00,80.34,80.56,80.29,80.54,777694.0,76.8515,77.062,76.8037,77.0429,777694.0
2023-05-01 09:30:00,80.65,81.02,80.61,80.88,467132.0,77.1481,77.502,77.1098,77.3681,467132.0
2023-05-01 10:00:00,80.86,81.03,80.62,80.74,301495.0,77.349,77.5116,77.1194,77.2342,301495.0
2023-05-01 10:30:00,80.75,81.04,80.72,80.91,220456.0,77.2437,77.5211,77.215,77.3968,220456.0
2023-05-01 11:00:00,80.9,80.91,80.59,80.67,249890.0,77.3872,77.3968,77.0907,77.1672,249890.0
2023-05-01 11:30:00,80.66,80.71,80.56,80.67,143805.0,77.1576,77.2055,77.062,77.1672,143805.0
2023-05-01 12:00:00,80.67,80.76,80.61,80.74,115287.0,77.1672,77.2533,77.1098,77.2342,115287.0
2023-05-01 12:30:00,80.73,80.88,80.65,80.67,183448.0,77.2246,77.3681,77.1481,77.1672,183448.0
2023-05-01 13:00:00,80.67,80.72,80.48,80.48,296848.0,77.1672,77.215,76.9855,76.9855,296848.0
2023-05-01 13:30:00,80.48,80.61,80.45,80.61,183151.0,76.9855,77.1098,76.9568,77.1098,183151.0
2023-05-01 14:00:00,80.6,80.64,80.53,80.64,249477.0,77.1003,77.1385,77.0333,77.1385,249477.0
2023-05-01 14:30:00,80.64,80.65,80.45,80.58,179231.0,77.1385,77.1481,76.9568,77.0811,179231.0
2023-05-01 15:00:00,80.59,80.63,80.46,80.46,206256.0,77.0907,77.1289,76.9663,76.9663,206256.0
2023-05-01 15:30:00,80.46,80.56,80.36,80.49,752442.0,76.9663,77.062,76.8707,76.995,752442.0
2023-05-02 09:30:00,79.76,79.79,79.23,79.37,597174.0,76.2967,76.3254,75.7897,75.9237,597174.0
2023-05-02 10:00:00,79.38,79.42,78.86,78.92,451381.0,75.9332,75.9715,75.4358,75.4932,451381.0
2023-05-02 10:30:00,78.92,78.96,78.61,78.67,428671.0,75.4932,75.5315,75.1967,75.2541,428671.0
2023-05-02 11:00:00,78.69,78.76,78.46,78.67,458602.0,75.2732,75.3401,75.0532,75.2541,458602.0
2023-05-02 11:30:00,78.67,79.07,78.54,79.03,454097.0,75.2541,75.6367,75.1297,75.5984,454097.0
2023-05-02 12:00:00,79.03,79.11,78.92,79.06,270498.0,75.5984,75.6749,75.4932,75.6271,270498.0
2023-05-02 12:30:00,79.07,79.22,79.0,79.19,213407.0,75.6367,75.7802,75.5697,75.7515,213407.0
2023-05-02 13:00:00,79.2,79.41,79.16,79.39,131309.0,75.761,75.9619,75.7228,75.9428,131309.0
2023-05-02 13:30:00,79.39,79.55,79.32,79.45,156732.0,75.9428,76.0958,75.8758,76.0002,156732.0
2023-05-02 14:00:00,79.45,79.46,79.24,79.44,240499.0,76.0002,76.0098,75.7993,75.9906,240499.0
2023-05-02 14:30:00,79.45,79.72,79.4,79.67,242624.0,76.0002,76.2585,75.9524,76.2106,242624.0
2023-05-02 15:00:00,79.67,79.87,79.61,79.85,396187.0,76.2106,76.4019,76.1532,76.3828,396187.0
2023-05-02 15:30:00,79.84,79.86,79.6,79.74,853764.0,76.3733,76.3924,76.1437,76.2776,853764.0
2023-05-03 09:30:00,79.85,80.2,79.73,80.07,434380.0,76.3828,76.7176,76.268,76.5933,434380.0
2023-05-03 10:00:00,80.08,80.14,79.77,79.84,444754.0,76.6028,76.6602,76.3063,76.3733,444754.0
2023-05-03 10:30:00,79.84,79.89,79.49,79.69,242345.0,76.3733,76.4211,76.0384,76.2298,242345.0
2023-05-03 11:00:00,79.68,79.78,79.59,79.71,135376.0,76.2202,76.3159,76.1341,76.2489,135376.0
2023-05-03 11:30:00,79.71,79.9,79.69,79.88,175363.0,76.2489,76.4306,76.2298,76.4115,175363.0
2023-05-03 12:00:00,79.88,79.97,79.76,79.86,101901.0,76.4115,76.4976,76.2967,76.3924,101901.0
2023-05-03 12:30:00,79.86,79.96,79.79,79.96,74531.0,76.3924,76.488,76.3254,76.488,74531.0
2023-05-03 13:00:00,79.97,80.02,79.84,79.98,64694.0,76.4976,76.5454,76.3733,76.5072,64694.0
2023-05-03 13:30:00,79.99,80.01,79.8,79.82,105136.0,76.5167,76.5359,76.335,76.3541,105136.0
2023-05-03 14:00:00,79.81,80.11,79.62,79.97,423210.0,76.3446,76.6315,76.1628,76.4976,423210.0
2023-05-03 14:30:00,79.96,80.24,79.54,79.92,986346.0,76.488,76.7559,76.0863,76.4498,986346.0
2023-05-03 15:00:00,79.92,80.0,79.11,79.11,1077102.0,76.4498,76.5263,75.6749,75.6749,1077102.0
2023-05-03 15:30:00,79.11,79.18,78.82,78.86,996069.0,75.6749,75.7419,75.3975,75.4358,996069.0
2023-05-04 09:30:00,79.02,79.53,78.35,78.55,923238.0,75.5889,76.0767,74.9479,75.1393,923238.0
2023-05-04 10:00:00,78.55,78.75,78.39,78.51,669758.0,75.1393,75.3306,74.9862,75.101,669758.0
2023-05-04 10:30:00,78.48,78.72,78.31,78.35,624427.0,75.0723,75.3019,74.9097,74.9479,624427.0
2023-05-04 11:00:00,78.36,78.71,78.29,78.46,485950.0,74.9575,75.2923,74.8906,75.0532,485950.0
2023-05-04 11:30:00,78.45,78.51,78.23,78.38,302578.0,75.0436,75.101,74.8332,74.9766,302578.0
2023-05-04 12:00:00,78.38,78.48,78.14,78.45,994871.0,74.9766,75.0723,74.7471,75.0436,994871.0
2023-05-04 12:30:00,78.46,78.52,78.29,78.51,457149.0,75.0532,75.1106,74.8906,75.101,457149.0
2023-05-04 13:00:00,78.52,78.75,78.41,78.65,277792.0,75.1106,75.3306,75.0053,75.2349,277792.0
2023-05-04 13:30:00,78.65,78.74,78.41,78.48,290191.0,75.2349,75.321,75.0053,75.0723,290191.0
2023-05-04 14:00:00,78.48,78.51,78.34,78.34,396964.0,75.0723,75.101,74.9384,74.9384,396964.0
2023-05-04 14:30:00,78.34,78.38,78.2,78.37,261130.0,74.9384,74.9766,74.8045,74.9671,261130.0
2023-05-04 15:00:00,78.37,78.59,78.17,78.31,459497.0,74.9671,75.1775,74.7758,74.9097,459497.0
2023-05-04 15:30:00,78.31,78.51,78.21,78.35,967075.0,74.9097,75.101,74.814,74.9479,967075.0
2023-05-05 09:30:00,79.2,79.54,79.14,79.41,785176.0,75.761,76.0863,75.7036,75.9619,785176.0
2023-05-05 10:00:00,79.42,79.49,79.19,79.25,380804.0,75.9715,76.0384,75.7515,75.8089,380804.0
2023-05-05 10:30:00,79.26,79.33,79.16,79.19,270220.0,75.8184,75.8854,75.7228,75.7515,270220.0
2023-05-05 11:00:00,79.2,79.41,79.13,79.41,240339.0,75.761,75.9619,75.6941,75.9619,240339.0
2023-05-05 11:30:00,79.4,79.48,79.33,79.45,243843.0,75.9524,76.0289,75.8854,76.0002,243843.0
2023-05-05 12:00:00,79.46,79.56,79.39,79.5,127172.0,76.0098,76.1054,75.9428,76.048,127172.0
2023-05-05 12:30:00,79.5,79.57,79.35,79.56,178569.0,76.048,76.115,75.9045,76.1054,178569.0
2023-05-05 13:00:00,79.56,79.61,79.52,79.59,137145.0,76.1054,76.1532,76.0671,76.1341,137145.0
2023-05-05 13:30:00,79.59,79.64,79.54,79.64,101714.0,76.1341,76.1819,76.0863,76.1819,101714.0
2023-05-05 14:00:00,79.65,79.8,79.63,79.78,162903.0,76.1915,76.335,76.1724,76.3159,162903.0
2023-05-05 14:30:00,79.79,79.94,79.79,79.81,342522.0,76.3254,76.4689,76.3254,76.3446,342522.0
2023-05-05 15:00:00,79.82,79.86,79.72,79.76,236199.0,76.3541,76.3924,76.2585,76.2967,236199.0
2023-05-05 15:30:00,79.76,79.78,79.55,79.66,1062144.0,76.2967,76.3159,76.0958,76.2011,1062144.0
2023-05-08 09:30:00,80.15,80.26,79.81,80.03,454988.0,76.6698,76.775,76.3446,76.555,454988.0
2023-05-08 10:00:00,80.03,80.09,79.68,79.73,233135.0,76.555,76.6124,76.2202,76.268,233135.0
2023-05-08 10:30:00,79.74,79.82,79.67,79.7,221273.0,76.2776,76.3541,76.2106,76.2393,221273.0
2023-05-08 11:00:00,79.7,79.82,79.58,79.6,217569.0,76.2393,76.3541,76.1245,76.1437,217569.0
2023-05-08 11:30:00,79.61,79.75,79.57,79.71,76000.0,76.1532,76.2872,76.115,76.2489,76000.0
2023-05-08 12:00:00,79.71,79.71,79.44,79.54,50506.0,76.2489,76.2489,75.9906,76.0863,50506.0
2023-05-08 12:30:00,79.55,79.58,79.45,79.54,50022.0,76.0958,76.1245,76.0002,76.0863,50022.0
2023-05-08 13:00:00,79.54,79.61,79.51,79.54,67745.0,76.0863,76.1532,76.0576,76.0863,67745.0
2023-05-08 13:30:00,79.54,79.58,79.47,79.56,54730.0,76.0863,76.1245,76.0193,76.1054,54730.0
2023-05-08 14:00:00,79.58,79.63,79.27,79.52,283790.0,76.1245,76.1724,75.828,76.0671,283790.0
2023-05-08 14:30:00,79.53,79.59,79.46,79.48,490395.0,76.0767,76.1341,76.0098,76.0289,490395.0
2023-05-08 15:00:00,79.48,79.5,79.35,79.39,193102.0,76.0289,76.048,75.9045,75.9428,193102.0
2023-05-08 15:30:00,79.39,79.54,79.37,79.42,834608.0,75.9428,76.0863,75.9237,75.9715,834608.0
2023-05-09 09:30:00,78.96,79.04,78.48,78.76,1118577.0,75.5315,75.608,75.0723,75.3401,1118577.0
2023-05-09 10:00:00,78.77,78.8,78.35,78.49,280125.0,75.3497,75.3784,74.9479,75.0819,280125.0
2023-05-09 10:30:00,78.49,78.61,78.43,78.51,223159.0,75.0819,75.1967,75.0245,75.101,223159.0
2023-05-09 11:00:00,78.52,78.72,78.49,78.59,207496.0,75.1106,75.3019,75.0819,75.1775,207496.0
2023-05-09 11:30:00,78.6,78.77,78.59,78.59,792508.0,75.1871,75.3497,75.1775,75.1775,792508.0
2023-05-09 12:00:00,78.59,78.81,78.58,78.71,520971.0,75.1775,75.388,75.168,75.2923,520971.0
2023-05-09 12:30:00,78.71,78.86,78.66,78.85,98662.0,75.2923,75.4358,75.2445,75.4262,98662.0
2023-05-09 13:00:00,78.84,78.89,78.77,78.89,99915.0,75.4167,75.4645,75.3497,75.4645,99915.0
2023-05-09 13:30:00,78.89,79.07,78.88,79.05,112871.0,75.4645,75.6367,75.4549,75.6176,112871.0
2023-05-09 14:00:00,79.05,79.09,78.92,78.94,926903.0,75.6176,75.6558,75.4932,75.5123,926903.0
2023-05-09 14:30:00,78.94,79.04,78.85,78.88,150369.0,75.5123,75.608,75.4262,75.4549,150369.0
2023-05-09 15:00:00,78.89,79.01,78.88,78.92,203575.0,75.4645,75.5793,75.4549,75.4932,203575.0
2023-05-09 15:30:00,78.92,78.96,78.67,78.69,2007013.0,75.4932,75.5315,75.2541,75.2732,2007013.0
2023-05-10 09:30:00,79.63,79.63,78.52,78.69,668938.0,76.1724,76.1724,75.1106,75.2732,668938.0
2023-05-10 10:00:00,78.69,78.89,78.48,78.48,782646.0,75.2732,75.4645,75.0723,75.0723,782646.0
2023-05-10 10:30:00,78.48,78.61,77.98,78.11,445252.0,75.0723,75.1967,74.594,74.7184,445252.0
2023-05-10 11:00:00,78.1,78.46,78.09,78.38,190274.0,74.7088,75.0532,74.6992,74.9766,190274.0
2023-05-10 11:30:00,78.38,78.47,78.24,78.27,531727.0,74.9766,75.0627,74.8427,74.8714,531727.0
2023-05-10 12:00:00,78.27,78.37,78.12,78.3,169849.0,74.8714,74.9671,74.7279,74.9001,169849.0
2023-05-10 12:30:00,78.3,78.32,78.11,78.16,142416.0,74.9001,74.9193,74.7184,74.7662,142416.0
2023-05-10 13:00:00,78.16,78.16,77.87,77.98,229421.0,74.7662,74.7662,74.4888,74.594,229421.0
2023-05-10 13:30:00,77.97,78.17,77.88,78.15,136410.0,74.5844,74.7758,74.4984,74.7566,136410.0
2023-05-10 14:00:00,78.16,78.31,78.16,78.26,167128.0,74.7662,74.9097,74.7662,74.8619,167128.0
2023-05-10 14:30:00,78.26,78.51,78.26,78.5,218265.0,74.8619,75.101,74.8619,75.0914,218265.0
2023-05-10 15:00:00,78.49,78.78,78.44,78.7,323221.0,75.0819,75.3593,75.034,75.2828,323221.0
2023-05-10 15:30:00,78.7,78.87,78.65,78.72,559279.0,75.2828,75.4454,75.2349,75.3019,559279.0
2023-05-11 09:30:00,77.98,78.22,77.79,77.84,607022.0,74.594,74.8236,74.4123,74.4601,607022.0
2023-05-11 10:00:00,77.84,77.95,77.63,77.95,305913.0,74.4601,74.5653,74.2592,74.5653,305913.0
2023-05-11 10:30:00,77.95,78.08,77.84,77.93,567962.0,74.5653,74.6897,74.4601,74.5462,567962.0
2023-05-11 11:00:00,77.94,78.06,77.84,77.86,348575.0,74.5558,74.6705,74.4601,74.4792,348575.0
2023-05-11 11:30:00,77.85,78.06,77.84,77.85,290819.0,74.4697,74.6705,74.4601,74.4697,290819.0
2023-05-11 12:00:00,77.86,77.94,77.72,77.82,278391.0,74.4792,74.5558,74.3453,74.441,278391.0
2023-05-11 12:30:00,77.82,77.93,77.79,77.92,725013.0,74.441,74.5462,74.4123,74.5366,725013.0
2023-05-11 13:00:00,77.93,77.97,77.81,77.81,242035.0,74.5462,74.5844,74.4314,74.4314,242035.0
2023-05-11 13:30:00,77.81,77.9,77.59,77.81,370206.0,74.4314,74.5175,74.2209,74.4314,370206.0
2023-05-11 14:00:00,77.8,77.88,77.73,77.85,259469.0,74.4218,74.4984,74.3549,74.4697,259469.0
2023-05-11 14:30:00,77.85,78.03,77.84,77.94,414024.0,74.4697,74.6418,74.4601,74.5558,414024.0
2023-05-11 15:00:00,77.95,77.98,77.86,77.91,338110.0,74.5653,74.594,74.4792,74.5271,338110.0
2023-05-11 15:30:00,77.9,78.02,77.81,77.95,523269.0,74.5175,74.6323,74.4314,74.5653,523269.0
2023-05-12 09:30:00,78.31,78.45,78.1,78.23,395993.0,74.9097,75.0436,74.7088,74.8332,395993.0
2023-05-12 10:00:00,78.23,78.3,78.12,78.19,343964.0,74.8332,74.9001,74.7279,74.7949,343964.0
2023-05-12 10:30:00,78.18,78.26,77.98,78.06,154827.0,74.7853,74.8619,74.594,74.6705,154827.0
2023-05-12 11:00:00,78.05,78.13,77.86,77.91,200441.0,74.661,74.7375,74.4792,74.5271,200441.0
2023-05-12 11:30:00,77.9,78.02,77.87,78.01,201571.0,74.5175,74.6323,74.4888,74.6227,201571.0
2023-05-12 12:00:00,78.02,78.04,77.65,77.69,237105.0,74.6323,74.6514,74.2783,74.3166,237105.0
2023-05-12 12:30:00,77.68,77.79,77.63,77.71,79366.0,74.307,74.4123,74.2592,74.3357,79366.0
2023-05-12 13:00:00,77.71,77.87,77.6,77.78,109455.0,74.3357,74.4888,74.2305,74.4027,109455.0
2023-05-12 13:30:00,77.78,77.83,77.5,77.52,173085.0,74.4027,74.4505,74.1349,74.154,173085.0
2023-05-12 14:00:00,77.51,77.59,77.44,77.53,194000.0,74.1444,74.2209,74.0775,74.1636,194000.0
2023-05-12 14:30:00,77.54,77.67,77.43,77.65,190909.0,74.1731,74.2975,74.0679,74.2783,190909.0
2023-05-12 15:00:00,77.65,77.77,77.6,77.76,161267.0,74.2783,74.3931,74.2305,74.3836,161267.0
2023-05-12 15:30:00,77.76,78.12,77.76,78.09,797624.0,74.3836,74.7279,74.3836,74.6992,797624.0
2023-05-15 09:30:00,78.5,78.52,78.07,78.28,667381.0,75.0914,75.1106,74.6801,74.881,667381.0
2023-05-15 10:00:00,78.29,78.31,78.01,78.25,249102.0,74.8906,74.9097,74.6227,74.8523,249102.0
2023-05-15 10:30:00,78.25,78.31,78.17,78.22,249891.0,74.8523,74.9097,74.7758,74.8236,249891.0
2023-05-15 11:00:00,78.21,78.29,78.16,78.27,124086.0,74.814,74.8906,74.7662,74.8714,124086.0
2023-05-15 11:30:00,78.26,78.33,78.2,78.29,134525.0,74.8619,74.9288,74.8045,74.8906,134525.0
2023-05-15 12:00:00,78.28,78.44,78.23,78.41,129247.0,74.881,75.034,74.8332,75.0053,129247.0
2023-05-15 12:30:00,78.41,78.78,78.41,78.77,113574.0,75.0053,75.3593,75.0053,75.3497,113574.0
2023-05-15 13:00:00,78.77,78.82,78.54,78.55,231415.0,75.3497,75.3975,75.1297,75.1393,231415.0
2023-05-15 13:30:00,78.55,78.6,78.47,78.59,127941.0,75.1393,75.1871,75.0627,75.1775,127941.0
2023-05-15 14:00:00,78.6,78.69,78.55,78.57,150779.0,75.1871,75.2732,75.1393,75.1584,150779.0
2023-05-15 14:30:00,78.57,78.7,78.55,78.57,91361.0,75.1584,75.2828,75.1393,75.1584,91361.0
2023-05-15 15:00:00,78.58,78.68,78.56,78.66,100114.0,75.168,75.2636,75.1488,75.2445,100114.0
2023-05-15 15:30:00,78.65,78.78,78.62,78.78,395973.0,75.2349,75.3593,75.2062,75.3593,395973.0
2023-05-16 09:30:00,78.34,78.42,77.8,77.89,464579.0,74.9384,75.0149,74.4218,74.5079,464579.0
2023-05-16 10:00:00,77.89,78.08,77.6,77.81,351572.0,74.5079,74.6897,74.2305,74.4314,351572.0
2023-05-16 10:30:00,77.82,77.87,77.6,77.64,283455.0,74.441,74.4888,74.2305,74.2688,283455.0
2023-05-16 11:00:00,77.64,77.76,77.6,77.75,149368.0,74.2688,74.3836,74.2305,74.374,149368.0
2023-05-16 11:30:00,77.75,77.79,77.54,77.74,132298.0,74.374,74.4123,74.1731,74.3644,132298.0
2023-05-16 12:00:00,77.76,77.77,77.58,77.62,127231.0,74.3836,74.3931,74.2114,74.2496,127231.0
2023-05-16 12:30:00,77.63,77.77,77.57,77.75,193856.0,74.2592,74.3931,74.2018,74.374,193856.0
2023-05-16 13:00:00,77.76,77.77,77.62,77.63,206361.0,74.3836,74.3931,74.2496,74.2592,206361.0
2023-05-16 13:30:00,77.64,77.67,77.5,77.59,142844.0,74.2688,74.2975,74.1349,74.2209,142844.0
2023-05-16 14:00:00,77.59,77.63,77.46,77.59,190256.0,74.2209,74.2592,74.0966,74.2209,190256.0
2023-05-16 14:30:00,77.58,77.72,77.57,77.7,160993.0,74.2114,74.3453,74.2018,74.3262,160993.0
2023-05-16 15:00:00,77.7,77.75,77.59,77.66,268126.0,74.3262,74.374,74.2209,74.2879,268126.0
2023-05-16 15:30:00,77.66,77.69,77.43,77.46,753097.0,74.2879,74.3166,74.0679,74.0966,753097.0
2023-05-17 09:30:00,77.83,77.96,77.47,77.51,436507.0,74.4505,74.5749,74.1062,74.1444,436507.0
2023-05-17 10:00:00,77.51,77.71,77.46,77.71,190806.0,74.1444,74.3357,74.0966,74.3357,190806.0
2023-05-17 10:30:00,77.72,77.77,77.57,77.61,139527.0,74.3453,74.3931,74.2018,74.2401,139527.0
2023-05-17 11:00:00,77.62,77.81,77.54,77.73,338697.0,74.2496,74.4314,74.1731,74.3549,338697.0
2023-05-17 11:30:00,77.72,77.82,77.65,77.67,258233.0,74.3453,74.441,74.2783,74.2975,258233.0
2023-05-17 12:00:00,77.68,77.74,77.6,77.74,112876.0,74.307,74.3644,74.2305,74.3644,112876.0
2023-05-17 12:30:00,77.75,78.14,77.74,78.13,209354.0,74.374,74.7471,74.3644,74.7375,209354.0
2023-05-17 13:00:00,78.15,78.26,78.13,78.21,172284.0,74.7566,74.8619,74.7375,74.814,172284.0
2023-05-17 13:30:00,78.22,78.28,78.13,78.19,311958.0,74.8236,74.881,74.7375,74.7949,311958.0
2023-05-17 14:00:00,78.19,78.21,77.99,78.0,295975.0,74.7949,74.814,74.6036,74.6131,295975.0
2023-05-17 14:30:00,78.0,78.04,77.92,77.95,234733.0,74.6131,74.6514,74.5366,74.5653,234733.0
2023-05-17 15:00:00,77.95,78.06,77.82,77.83,298635.0,74.5653,74.6705,74.441,74.4505,298635.0
2023-05-17 15:30:00,77.84,78.06,77.79,77.98,1024712.0,74.4601,74.6705,74.4123,74.594,1024712.0
2023-05-18 09:30:00,77.61,77.74,77.24,77.38,551252.0,74.2401,74.3644,73.8861,74.0201,551252.0
2023-05-18 10:00:00,77.38,77.9,77.37,77.89,445745.0,74.0201,74.5175,74.0105,74.5079,445745.0
2023-05-18 10:30:00,77.89,78.15,77.89,78.15,326752.0,74.5079,74.7566,74.5079,74.7566,326752.0
2023-05-18 11:00:00,78.15,78.25,78.1,78.15,210518.0,74.7566,74.8523,74.7088,74.7566,210518.0
2023-05-18 11:30:00,78.15,78.27,77.98,78.03,365889.0,74.7566,74.8714,74.594,74.6418,365889.0
2023-05-18 12:00:00,78.02,78.05,77.77,77.83,416896.0,74.6323,74.661,74.3931,74.4505,416896.0
2023-05-18 12:30:00,77.83,77.87,77.74,77.84,249091.0,74.4505,74.4888,74.3644,74.4601,249091.0
2023-05-18 13:00:00,77.84,77.91,77.7,77.71,374820.0,74.4601,74.5271,74.3262,74.3357,374820.0
2023-05-18 13:30:00,77.72,77.8,77.65,77.74,237693.0,74.3453,74.4218,74.2783,74.3644,237693.0
2023-05-18 14:00:00,77.75,77.94,77.72,77.9,122100.0,74.374,74.5558,74.3453,74.5175,122100.0
2023-05-18 14:30:00,77.9,78.0,77.87,77.97,326549.0,74.5175,74.6131,74.4888,74.5844,326549.0
2023-05-18 15:00:00,77.98,78.14,77.96,78.1,480811.0,74.594,74.7471,74.5749,74.7088,480811.0
2023-05-18 15:30:00,78.1,78.51,78.09,78.43,1448203.0,74.7088,75.101,74.6992,75.0245,1448203.0
2023-05-19 09:30:00,79.0,79.03,78.68,79.0,671571.0,75.5697,75.5984,75.2636,75.5697,671571.0
2023-05-19 10:00:00,79.0,79.02,78.82,78.89,221335.0,75.5697,75.5889,75.3975,75.4645,221335.0
2023-05-19 10:30:00,78.88,78.93,78.76,78.89,260731.0,75.4549,75.5028,75.3401,75.4645,260731.0
2023-05-19 11:00:00,78.89,78.95,78.5,78.53,471758.0,75.4645,75.5219,75.0914,75.1201,471758.0
2023-05-19 11:30:00,78.51,78.54,78.2,78.41,499200.0,75.101,75.1297,74.8045,75.0053,499200.0
2023-05-19 12:00:00,78.4,78.46,78.34,78.37,351270.0,74.9958,75.0532,74.9384,74.9671,351270.0
2023-05-19 12:30:00,78.36,78.62,78.21,78.54,175447.0,74.9575,75.2062,74.814,75.1297,175447.0
2023-05-19 13:00:00,78.55,78.61,78.43,78.47,101522.0,75.1393,75.1967,75.0245,75.0627,101522.0
2023-05-19 13:30:00,78.48,78.53,78.41,78.41,177064.0,75.0723,75.1201,75.0053,75.0053,177064.0
2023-05-19 14:00:00,78.41,78.48,78.3,78.41,150703.0,75.0053,75.0723,74.9001,75.0053,150703.0
2023-05-19 14:30:00,78.4,78.6,78.39,78.59,125456.0,74.9958,75.1871,74.9862,75.1775,125456.0
2023-05-19 15:00:00,78.59,78.65,78.52,78.57,317636.0,75.1775,75.2349,75.1106,75.1584,317636.0
2023-05-19 15:30:00,78.57,78.74,78.51,78.62,646241.0,75.1584,75.321,75.101,75.2062,646241.0
2023-05-22 09:30:00,78.79,79.01,78.35,78.41,397401.0,75.3688,75.5793,74.9479,75.0053,397401.0
2023-05-22 10:00:00,78.39,78.58,78.1,78.51,555452.0,74.9862,75.168,74.7088,75.101,555452.0
2023-05-22 10:30:00,78.52,78.56,78.09,78.24,207939.0,75.1106,75.1488,74.6992,74.8427,207939.0
2023-05-22 11:00:00,78.25,78.51,78.25,78.49,161236.0,74.8523,75.101,74.8523,75.0819,161236.0
2023-05-22 11:30:00,78.49,78.6,78.42,78.58,167408.0,75.0819,75.1871,75.0149,75.168,167408.0
2023-05-22 12:00:00,78.59,78.66,78.51,78.57,122537.0,75.1775,75.2445,75.101,75.1584,122537.0
2023-05-22 12:30:00,78.56,78.59,78.41,78.5,124581.0,75.1488,75.1775,75.0053,75.0914,124581.0
2023-05-22 13:00:00,78.52,78.6,78.4,78.5,342511.0,75.1106,75.1871,74.9958,75.0914,342511.0
2023-05-22 13:30:00,78.5,78.61,78.47,78.53,107984.0,75.0914,75.1967,75.0627,75.1201,107984.0
2023-05-22 14:00:00,78.53,78.64,78.52,78.62,120393.0,75.1201,75.2254,75.1106,75.2062,120393.0
2023-05-22 14:30:00,78.63,78.72,78.55,78.6,107156.0,75.2158,75.3019,75.1393,75.1871,107156.0
2023-05-22 15:00:00,78.59,78.65,78.41,78.47,180609.0,75.1775,75.2349,75.0053,75.0627,180609.0
2023-05-22 15:30:00,78.47,78.47,78.18,78.2,656277.0,75.0627,75.0627,74.7853,74.8045,656277.0
2023-05-23 09:30:00,77.65,77.74,77.26,77.44,565893.0,74.2783,74.3644,73.9053,74.0775,565893.0
2023-05-23 10:00:00,77.44,77.75,77.39,77.72,297750.0,74.0775,74.374,74.0296,74.3453,297750.0
2023-05-23 10:30:00,77.74,77.86,77.46,77.48,172994.0,74.3644,74.4792,74.0966,74.1157,172994.0
2023-05-23 11:00:00,77.47,77.54,77.42,77.53,248945.0,74.1062,74.1731,74.0583,74.1636,248945.0
2023-05-23 11:30:00,77.54,77.61,77.43,77.51,207442.0,74.1731,74.2401,74.0679,74.1444,207442.0
2023-05-23 12:00:00,77.51,77.53,77.35,77.37,166973.0,74.1444,74.1636,73.9914,74.0105,166973.0
2023-05-23 12:30:00,77.36,77.43,77.18,77.27,264002.0,74.0009,74.0679,73.8288,73.9148,264002.0
2023-05-23 13:00:00,77.28,77.46,77.25,77.26,226585.0,73.9244,74.0966,73.8957,73.9053,226585.0
2023-05-23 13:30:00,77.26,77.33,77.14,77.27,438578.0,73.9053,73.9722,73.7905,73.9148,438578.0
2023-05-23 14:00:00,77.27,77.38,76.85,76.98,397083.0,73.9148,74.0201,73.5131,73.6374,397083.0
2023-05-23 14:30:00,76.98,77.15,76.94,77.13,221357.0,73.6374,73.8001,73.5992,73.7809,221357.0
2023-05-23 15:00:00,77.13,77.16,76.99,77.15,348303.0,73.7809,73.8096,73.647,73.8001,348303.0
2023-05-23 15:30:00,77.15,77.23,76.98,77.0,818269.0,73.8001,73.8766,73.6374,73.6566,818269.0
2023-05-24 09:30:00,76.68,76.75,76.17,76.17,567826.0,73.3505,73.4174,72.8626,72.8626,567826.0
2023-05-24 10:00:00,76.17,76.32,75.99,76.24,539218.0,72.8626,73.0061,72.6904,72.9296,539218.0
2023-05-24 10:30:00,76.25,76.39,76.22,76.27,298169.0,72.9391,73.0731,72.9104,72.9583,298169.0
2023-05-24 11:00:00,76.27,76.55,76.08,76.39,566693.0,72.9583,73.2261,72.7765,73.0731,566693.0
2023-05-24 11:30:00,76.4,76.44,76.15,76.18,398694.0,73.0826,73.1209,72.8435,72.8722,398694.0
2023-05-24 12:00:00,76.17,76.28,76.08,76.14,310722.0,72.8626,72.9678,72.7765,72.8339,310722.0
2023-05-24 12:30:00,76.15,76.31,76.1,76.28,194090.0,72.8435,72.9965,72.7956,72.9678,194090.0
2023-05-24 13:00:00,76.28,76.31,76.12,76.18,216334.0,72.9678,72.9965,72.8148,72.8722,216334.0
2023-05-24 13:30:00,76.17,76.35,76.16,76.27,169055.0,72.8626,73.0348,72.853,72.9583,169055.0
2023-05-24 14:00:00,76.26,76.34,76.07,76.09,302758.0,72.9487,73.0252,72.7669,72.7861,302758.0
2023-05-24 14:30:00,76.09,76.22,76.02,76.06,246316.0,72.7861,72.9104,72.7191,72.7574,246316.0
2023-05-24 15:00:00,76.06,76.39,76.02,76.28,387406.0,72.7574,73.0731,72.7191,72.9678,387406.0
2023-05-24 15:30:00,76.27,76.43,75.98,76.14,1765635.0,72.9583,73.1113,72.6809,72.8339,1765635.0
2023-05-25 09:30:00,76.22,76.23,75.78,76.1,660030.0,72.9104,72.92,72.4895,72.7956,660030.0
2023-05-25 10:00:00,76.09,76.22,75.78,75.9,306825.0,72.7861,72.9104,72.4895,72.6043,306825.0
2023-05-25 10:30:00,75.89,75.9,75.7,75.75,234383.0,72.5948,72.6043,72.413,72.4608,234383.0
2023-05-25 11:00:00,75.76,75.9,75.52,75.54,504753.0,72.4704,72.6043,72.2408,72.26,504753.0
2023-05-25 11:30:00,75.53,75.64,75.44,75.64,477740.0,72.2504,72.3556,72.1643,72.3556,477740.0
2023-05-25 12:00:00,75.64,75.88,75.61,75.77,277312.0,72.3556,72.5852,72.3269,72.48,277312.0
2023-05-25 12:30:00,75.78,75.85,75.69,75.72,232572.0,72.4895,72.5565,72.4034,72.4321,232572.0
2023-05-25 13:00:00,75.72,76.0,75.65,75.95,209066.0,72.4321,72.7,72.3652,72.6522,209066.0
2023-05-25 13:30:00,75.96,76.04,75.78,75.86,235126.0,72.6617,72.7383,72.4895,72.5661,235126.0
2023-05-25 14:00:00,75.86,76.1,75.78,75.9,428707.0,72.5661,72.7956,72.4895,72.6043,428707.0
2023-05-25 14:30:00,75.9,75.93,75.66,75.77,337048.0,72.6043,72.633,72.3748,72.48,337048.0
2023-05-25 15:00:00,75.77,76.04,75.75,75.97,244747.0,72.48,72.7383,72.4608,72.6713,244747.0
2023-05-25 15:30:00,75.98,76.06,75.81,75.87,995536.0,72.6809,72.7574,72.5182,72.5756,995536.0
2023-05-26 09:30:00,76.42,76.62,76.27,76.33,823831.0,73.1018,73.2931,72.9583,73.0157,823831.0
2023-05-26 10:00:00,76.32,76.7,76.18,76.7,484266.0,73.0061,73.3696,72.8722,73.3696,484266.0
2023-05-26 10:30:00,76.71,76.72,76.17,76.17,322997.0,73.3792,73.3887,72.8626,72.8626,322997.0
2023-05-26 11:00:00,76.16,76.29,75.9,75.93,369985.0,72.853,72.9774,72.6043,72.633,369985.0
2023-05-26 11:30:00,75.93,76.11,75.93,75.95,197382.0,72.633,72.8052,72.633,72.6522,197382.0
2023-05-26 12:00:00,75.96,76.13,75.96,76.12,284969.0,72.6617,72.8243,72.6617,72.8148,284969.0
2023-05-26 12:30:00,76.11,76.16,75.96,75.99,277115.0,72.8052,72.853,72.6617,72.6904,277115.0
2023-05-26 13:00:00,75.99,76.11,75.99,76.05,456826.0,72.6904,72.8052,72.6904,72.7478,456826.0
2023-05-26 13:30:00,76.05,76.1,75.9,75.94,434545.0,72.7478,72.7956,72.6043,72.6426,434545.0
2023-05-26 14:00:00,75.94,76.12,75.94,76.1,483650.0,72.6426,72.8148,72.6426,72.7956,483650.0
2023-05-26 14:30:00,76.11,76.31,76.1,76.21,506461.0,72.8052,72.9965,72.7956,72.9009,506461.0
2023-05-26 15:00:00,76.21,76.35,76.21,76.24,464384.0,72.9009,73.0348,72.9009,72.9296,464384.0
2023-05-26 15:30:00,76.24,76.31,76.14,76.22,1461794.0,72.9296,72.9965,72.8339,72.9104,1461794.0
2023-05-30 09:30:00,76.18,76.32,75.8,76.1,753139.0,72.8722,73.0061,72.5087,72.7956,753139.0
2023-05-30 10:00:00,76.09,76.13,75.25,75.34,491654.0,72.7861,72.8243,71.9826,72.0686,491654.0
2023-05-30 10:30:00,75.35,75.54,75.32,75.48,525560.0,72.0782,72.26,72.0495,72.2026,525560.0
2023-05-30 11:00:00,75.47,75.6,75.4,75.54,336301.0,72.193,72.3174,72.126,72.26,336301.0
2023-05-30 11:30:00,75.54,75.68,75.52,75.68,211751.0,72.26,72.3939,72.2408,72.3939,211751.0
2023-05-30 12:00:00,75.68,75.74,75.61,75.67,275565.0,72.3939,72.4513,72.3269,72.3843,275565.0
2023-05-30 12:30:00,75.66,75.69,75.47,75.57,243730.0,72.3748,72.4034,72.193,72.2887,243730.0
2023-05-30 13:00:00,75.58,75.66,75.48,75.53,217832.0,72.2982,72.3748,72.2026,72.2504,217832.0
2023-05-30 13:30:00,75.51,75.59,75.42,75.45,193441.0,72.2313,72.3078,72.1452,72.1739,193441.0
2023-05-30 14:00:00,75.44,75.63,75.4,75.61,233140.0,72.1643,72.3461,72.126,72.3269,233140.0
2023-05-30 14:30:00,75.61,75.89,75.61,75.74,408037.0,72.3269,72.5948,72.3269,72.4513,408037.0
2023-05-30 15:00:00,75.73,75.83,75.67,75.81,491922.0,72.4417,72.5374,72.3843,72.5182,491922.0
2023-05-30 15:30:00,75.81,75.87,75.7,75.82,1110782.0,72.5182,72.5756,72.413,72.5278,1110782.0
2023-05-31 09:30:00,75.4,75.65,74.81,74.97,669857.0,72.126,72.3652,71.5617,71.7147,669857.0
2023-05-31 10:00:00,74.98,74.99,74.73,74.87,488855.0,71.7243,71.7338,71.4851,71.6191,488855.0
2023-05-31 10:30:00,74.85,75.0,74.71,74.86,447777.0,71.5999,71.7434,71.466,71.6095,447777.0
2023-05-31 11:00:00,74.86,74.96,74.78,74.87,246763.0,71.6095,71.7051,71.533,71.6191,246763.0
2023-05-31 11:30:00,74.87,75.09,74.86,74.95,258006.0,71.6191,71.8295,71.6095,71.6956,258006.0
2023-05-31 12:00:00,74.95,75.1,74.91,75.05,283173.0,71.6956,71.8391,71.6573,71.7912,283173.0
2023-05-31 12:30:00,75.06,75.23,75.0,75.15,303412.0,71.8008,71.9634,71.7434,71.8869,303412.0
2023-05-31 13:00:00,75.15,75.22,75.11,75.2,165522.0,71.8869,71.9539,71.8486,71.9347,165522.0
2023-05-31 13:30:00,75.2,75.29,75.09,75.29,383275.0,71.9347,72.0208,71.8295,72.0208,383275.0
2023-05-31 14:00:00,75.29,75.34,75.19,75.29,268723.0,72.0208,72.0686,71.9252,72.0208,268723.0
2023-05-31 14:30:00,75.29,75.32,75.08,75.14,368936.0,72.0208,72.0495,71.8199,71.8773,368936.0
2023-05-31 15:00:00,75.14,75.17,75.02,75.09,505664.0,71.8773,71.906,71.7625,71.8295,505664.0
2023-05-31 15:30:00,75.09,75.3,74.99,75.02,1322990.0,71.8295,72.0304,71.7338,71.7625,1322990.0
2023-06-01 09:30:00,75.4,75.58,75.05,75.25,1112067.0,72.126,72.2982,71.7912,71.9826,1112067.0
2023-06-01 10:00:00,75.24,75.62,75.23,75.5,631627.0,71.973,72.3365,71.9634,72.2217,631627.0
2023-06-01 10:30:00,75.5,75.77,75.44,75.66,398808.0,72.2217,72.48,72.1643,72.3748,398808.0
2023-06-01 11:00:00,75.67,75.9,75.62,75.87,377436.0,72.3843,72.6043,72.3365,72.5756,377436.0
2023-06-01 11:30:00,75.88,76.08,75.8,76.0,282547.0,72.5852,72.7765,72.5087,72.7,282547.0
2023-06-01 12:00:00,76.0,76.04,75.87,76.04,251240.0,72.7,72.7383,72.5756,72.7383,251240.0
2023-06-01 12:30:00,76.05,76.05,75.91,75.95,146739.0,72.7478,72.7478,72.6139,72.6522,146739.0
2023-06-01 13:00:00,75.96,75.97,75.85,75.91,224302.0,72.6617,72.6713,72.5565,72.6139,224302.0
2023-06-01 13:30:00,75.92,76.2,75.88,76.17,164125.0,72.6235,72.8913,72.5852,72.8626,164125.0
2023-06-01 14:00:00,76.17,76.24,76.09,76.09,342120.0,72.8626,72.9296,72.7861,72.7861,342120.0
2023-06-01 14:30:00,76.1,76.18,76.04,76.17,370027.0,72.7956,72.8722,72.7383,72.8626,370027.0
2023-06-01 15:00:00,76.18,76.19,76.0,76.02,410534.0,72.8722,72.8817,72.7,72.7191,410534.0
2023-06-01 15:30:00,76.03,76.05,75.88,76.01,1319142.0,72.7287,72.7478,72.5852,72.7096,1319142.0
2023-06-02 09:30:00,77.52,77.98,77.4,77.75,1475045.0,74.154,74.594,74.0392,74.374,1475045.0
2023-06-02 10:00:00,77.75,78.16,77.66,78.1,641230.0,74.374,74.7662,74.2879,74.7088,641230.0
2023-06-02 10:30:00,78.1,78.33,77.97,78.23,605732.0,74.7088,74.9288,74.5844,74.8332,605732.0
2023-06-02 11:00:00,78.22,78.53,78.22,78.48,515705.0,74.8236,75.1201,74.8236,75.0723,515705.0
2023-06-02 11:30:00,78.48,78.5,78.22,78.41,478914.0,75.0723,75.0914,74.8236,75.0053,478914.0
2023-06-02 12:00:00,78.42,78.56,78.38,78.54,244765.0,75.0149,75.1488,74.9766,75.1297,244765.0
2023-06-02 12:30:00,78.54,78.57,78.35,78.53,316508.0,75.1297,75.1584,74.9479,75.1201,316508.0
2023-06-02 13:00:00,78.53,78.66,78.42,78.64,206759.0,75.1201,75.2445,75.0149,75.2254,206759.0
2023-06-02 13:30:00,78.64,78.65,78.49,78.56,229325.0,75.2254,75.2349,75.0819,75.1488,229325.0
2023-06-02 14:00:00,78.56,78.61,78.48,78.5,193608.0,75.1488,75.1967,75.0723,75.0914,193608.0
2023-06-02 14:30:00,78.51,78.62,78.5,78.55,145688.0,75.101,75.2062,75.0914,75.1393,145688.0
2023-06-02 15:00:00,78.56,78.67,78.56,78.57,445772.0,75.1488,75.2541,75.1488,75.1584,445772.0
2023-06-02 15:30:00,78.57,78.75,78.54,78.55,1791408.0,75.1584,75.3306,75.1297,75.1393,1791408.0
2023-06-05 09:30:00,78.73,78.74,78.34,78.38,900734.0,75.3114,75.321,74.9384,74.9766,900734.0
2023-06-05 10:00:00,78.42,78.77,78.22,78.51,745466.0,75.0149,75.3497,74.8236,75.101,745466.0
2023-06-05 10:30:00,78.51,78.8,78.45,78.59,459857.0,75.101,75.3784,75.0436,75.1775,459857.0
2023-06-05 11:00:00,78.59,78.77,78.59,78.7,298955.0,75.1775,75.3497,75.1775,75.2828,298955.0
2023-06-05 11:30:00,78.7,78.89,78.62,78.83,159755.0,75.2828,75.4645,75.2062,75.4071,159755.0
2023-06-05 12:00:00,78.84,79.11,78.81,79.09,177032.0,75.4167,75.6749,75.388,75.6558,177032.0
2023-06-05 12:30:00,79.1,79.21,79.01,79.2,156850.0,75.6654,75.7706,75.5793,75.761,156850.0
2023-06-05 13:00:00,79.21,79.27,79.03,79.09,334456.0,75.7706,75.828,75.5984,75.6558,334456.0
2023-06-05 13:30:00,79.09,79.39,79.06,79.36,385774.0,75.6558,75.9428,75.6271,75.9141,385774.0
2023-06-05 14:00:00,79.36,79.37,79.15,79.27,352166.0,75.9141,75.9237,75.7132,75.828,352166.0
2023-06-05 14:30:00,79.28,79.28,78.76,78.89,597317.0,75.8376,75.8376,75.3401,75.4645,597317.0
2023-06-05 15:00:00,78.9,78.91,78.59,78.62,907730.0,75.4741,75.4836,75.1775,75.2062,907730.0
2023-06-05 15:30:00,78.61,78.68,78.47,78.5,1086496.0,75.1967,75.2636,75.0627,75.0914,1086496.0
2023-06-06 09:30:00,78.19,78.96,78.14,78.96,924343.0,74.7949,75.5315,74.7471,75.5315,924343.0
2023-06-06 10:00:00,78.96,79.19,78.91,79.0,393400.0,75.5315,75.7515,75.4836,75.5697,393400.0
2023-06-06 10:30:00,79.0,79.21,78.83,79.14,388205.0,75.5697,75.7706,75.4071,75.7036,388205.0
2023-06-06 11:00:00,79.15,79.17,78.8,78.9,388279.0,75.7132,75.7323,75.3784,75.4741,388279.0
2023-06-06 11:30:00,78.91,79.05,78.82,78.84,281984.0,75.4836,75.6176,75.3975,75.4167,281984.0
2023-06-06 12:00:00,78.84,78.91,78.8,78.8,213967.0,75.4167,75.4836,75.3784,75.3784,213967.0
2023-06-06 12:30:00,78.81,78.82,78.66,78.74,150316.0,75.388,75.3975,75.2445,75.321,150316.0
2023-06-06 13:00:00,78.74,78.82,78.57,78.66,355620.0,75.321,75.3975,75.1584,75.2445,355620.0
2023-06-06 13:30:00,78.65,78.67,78.56,78.66,268465.0,75.2349,75.2541,75.1488,75.2445,268465.0
2023-06-06 14:00:00,78.65,78.8,78.56,78.8,300643.0,75.2349,75.3784,75.1488,75.3784,300643.0
2023-06-06 14:30:00,78.8,78.89,78.74,78.86,313614.0,75.3784,75.4645,75.321,75.4358,313614.0
2023-06-06 15:00:00,78.87,79.11,78.87,79.09,506945.0,75.4454,75.6749,75.4454,75.6558,506945.0
2023-06-06 15:30:00,79.09,79.16,78.92,79.0,1300715.0,75.6558,75.7228,75.4932,75.5697,1300715.0
2023-06-07 09:30:00,78.83,79.9,78.83,79.88,726750.0,75.4071,76.4306,75.4071,76.4115,726750.0
2023-06-07 10:00:00,79.89,79.91,79.65,79.71,405728.0,76.4211,76.4402,76.1915,76.2489,405728.0
2023-06-07 10:30:00,79.71,79.83,79.48,79.81,490428.0,76.2489,76.3637,76.0289,76.3446,490428.0
2023-06-07 11:00:00,79.81,79.87,79.67,79.81,247294.0,76.3446,76.4019,76.2106,76.3446,247294.0
2023-06-07 11:30:00,79.81,79.87,79.73,79.78,215228.0,76.3446,76.4019,76.268,76.3159,215228.0
2023-06-07 12:00:00,79.79,79.96,79.77,79.92,394645.0,76.3254,76.488,76.3063,76.4498,394645.0
2023-06-07 12:30:00,79.92,80.02,79.82,79.89,265490.0,76.4498,76.5454,76.3541,76.4211,265490.0
2023-06-07 13:00:00,79.88,79.89,79.73,79.83,375213.0,76.4115,76.4211,76.268,76.3637,375213.0
2023-06-07 13:30:00,79.82,79.89,79.73,79.87,267010.0,76.3541,76.4211,76.268,76.4019,267010.0
2023-06-07 14:00:00,79.88,79.96,79.83,79.9,250121.0,76.4115,76.488,76.3637,76.4306,250121.0
2023-06-07 14:30:00,79.9,79.91,79.77,79.85,294603.0,76.4306,76.4402,76.3063,76.3828,294603.0
2023-06-07 15:00:00,79.86,79.93,79.71,79.87,547489.0,76.3924,76.4593,76.2489,76.4019,547489.0
2023-06-07 15:30:00,79.86,79.99,79.81,79.95,1176891.0,76.3924,76.5167,76.3446,76.4785,1176891.0
2023-06-08 09:30:00,79.99,80.22,79.17,79.37,925894.0,76.5167,76.7368,75.7323,75.9237,925894.0
2023-06-08 10:00:00,79.36,79.49,79.26,79.43,463806.0,75.9141,76.0384,75.8184,75.9811,463806.0
2023-06-08 10:30:00,79.43,79.55,79.28,79.44,357188.0,75.9811,76.0958,75.8376,75.9906,357188.0
2023-06-08 11:00:00,79.44,79.46,79.13,79.31,361189.0,75.9906,76.0098,75.6941,75.8663,361189.0
2023-06-08 11:30:00,79.31,79.34,79.11,79.21,202349.0,75.8663,75.895,75.6749,75.7706,202349.0
2023-06-08 12:00:00,79.21,79.6,79.2,79.59,322403.0,75.7706,76.1437,75.761,76.1341,322403.0
2023-06-08 12:30:00,79.58,79.65,79.49,79.59,193011.0,76.1245,76.1915,76.0384,76.1341,193011.0
2023-06-08 13:00:00,79.59,79.68,79.53,79.6,131171.0,76.1341,76.2202,76.0767,76.1437,131171.0
2023-06-08 13:30:00,79.59,79.67,79.51,79.54,249092.0,76.1341,76.2106,76.0576,76.0863,249092.0
2023-06-08 14:00:00,79.56,79.66,79.54,79.66,217518.0,76.1054,76.2011,76.0863,76.2011,217518.0
2023-06-08 14:30:00,79.66,79.83,79.65,79.73,329398.0,76.2011,76.3637,76.1915,76.268,329398.0
2023-06-08 15:00:00,79.73,79.82,79.66,79.79,289542.0,76.268,76.3541,76.2011,76.3254,289542.0
2023-06-08 15:30:00,79.78,79.78,79.56,79.65,1024873.0,76.3159,76.3159,76.1054,76.1915,1024873.0
2023-06-09 09:30:00,79.35,79.48,78.8,78.86,1056248.0,75.9045,76.0289,75.3784,75.4358,1056248.0
2023-06-09 10:00:00,78.86,79.21,78.86,79.16,474567.0,75.4358,75.7706,75.4358,75.7228,474567.0
2023-06-09 10:30:00,79.17,79.37,79.04,79.27,324437.0,75.7323,75.9237,75.608,75.828,324437.0
2023-06-09 11:00:00,79.28,79.28,78.77,78.89,347423.0,75.8376,75.8376,75.3497,75.4645,347423.0
2023-06-09 11:30:00,78.87,78.93,78.74,78.78,520465.0,75.4454,75.5028,75.321,75.3593,520465.0
2023-06-09 12:00:00,78.78,78.8,78.7,78.75,295771.0,75.3593,75.3784,75.2828,75.3306,295771.0
2023-06-09 12:30:00,78.74,78.89,78.74,78.89,163626.0,75.321,75.4645,75.321,75.4645,163626.0
2023-06-09 13:00:00,78.9,78.94,78.83,78.87,186036.0,75.4741,75.5123,75.4071,75.4454,186036.0
2023-06-09 13:30:00,78.88,79.0,78.87,78.93,174202.0,75.4549,75.5697,75.4454,75.5028,174202.0
2023-06-09 14:00:00,78.94,79.01,78.9,78.92,152632.0,75.5123,75.5793,75.4741,75.4932,152632.0
2023-06-09 14:30:00,78.93,78.98,78.9,78.96,181808.0,75.5028,75.5506,75.4741,75.5315,181808.0
2023-06-09 15:00:00,78.97,79.07,78.95,79.02,203178.0,75.541,75.6367,75.5219,75.5889,203178.0
2023-06-09 15:30:00,79.02,79.07,78.93,79.02,912505.0,75.5889,75.6367,75.5028,75.5889,912505.0
2023-06-12 09:30:00,79.09,79.16,78.53,79.13,766895.0,75.6558,75.7228,75.1201,75.6941,766895.0
2023-06-12 10:00:00,79.14,79.3,78.97,79.03,276477.0,75.7036,75.8567,75.541,75.5984,276477.0
2023-06-12 10:30:00,79.02,79.13,78.87,79.11,248658.0,75.5889,75.6941,75.4454,75.6749,248658.0
2023-06-12 11:00:00,79.12,79.16,79.0,79.08,297819.0,75.6845,75.7228,75.5697,75.6463,297819.0
2023-06-12 11:30:00,79.09,79.15,79.02,79.08,193422.0,75.6558,75.7132,75.5889,75.6463,193422.0
2023-06-12 12:00:00,79.08,79.16,79.05,79.07,180406.0,75.6463,75.7228,75.6176,75.6367,180406.0
2023-06-12 12:30:00,79.08,79.18,79.07,79.17,118120.0,75.6463,75.7419,75.6367,75.7323,118120.0
2023-06-12 13:00:00,79.17,79.2,79.07,79.11,111224.0,75.7323,75.761,75.6367,75.6749,111224.0
2023-06-12 13:30:00,79.11,79.17,79.03,79.14,125269.0,75.6749,75.7323,75.5984,75.7036,125269.0
2023-06-12 14:00:00,79.15,79.19,79.1,79.1,91055.0,75.7132,75.7515,75.6654,75.6654,91055.0
2023-06-12 14:30:00,79.1,79.26,79.1,79.23,145090.0,75.6654,75.8184,75.6654,75.7897,145090.0
2023-06-12 15:00:00,79.23,79.46,79.23,79.39,300141.0,75.7897,76.0098,75.7897,75.9428,300141.0
2023-06-12 15:30:00,79.4,79.44,79.29,79.35,761729.0,75.9524,75.9906,75.8471,75.9045,761729.0
2023-06-13 09:30:00,79.96,80.81,79.79,80.72,1142094.0,76.488,77.3011,76.3254,77.215,1142094.0
2023-06-13 10:00:00,80.73,81.03,80.6,81.03,566262.0,77.2246,77.5116,77.1003,77.5116,566262.0
2023-06-13 10:30:00,81.03,81.1,80.84,81.0,606650.0,77.5116,77.5785,77.3298,77.4829,606650.0
2023-06-13 11:00:00,81.0,81.17,80.91,81.04,495317.0,77.4829,77.6455,77.3968,77.5211,495317.0
2023-06-13 11:30:00,81.05,81.16,80.9,80.96,461654.0,77.5307,77.6359,77.3872,77.4446,461654.0
2023-06-13 12:00:00,80.97,81.12,80.92,81.12,376061.0,77.4542,77.5977,77.4064,77.5977,376061.0
2023-06-13 12:30:00,81.11,81.15,81.07,81.12,208465.0,77.5881,77.6264,77.5498,77.5977,208465.0
2023-06-13 13:00:00,81.12,81.22,81.01,81.17,279232.0,77.5977,77.6933,77.4924,77.6455,279232.0
2023-06-13 13:30:00,81.18,81.18,81.03,81.1,282711.0,77.6551,77.6551,77.5116,77.5785,282711.0
2023-06-13 14:00:00,81.11,81.2,81.04,81.09,250051.0,77.5881,77.6742,77.5211,77.569,250051.0
2023-06-13 14:30:00,81.07,81.08,80.88,81.0,352346.0,77.5498,77.5594,77.3681,77.4829,352346.0
2023-06-13 15:00:00,81.0,81.23,80.99,81.2,460187.0,77.4829,77.7029,77.4733,77.6742,460187.0
2023-06-13 15:30:00,81.2,81.25,81.08,81.21,1713305.0,77.6742,77.722,77.5594,77.6838,1713305.0
2023-06-14 09:30:00,81.84,81.91,81.39,81.42,830666.0,78.2864,78.3534,77.8559,77.8846,830666.0
2023-06-14 10:00:00,81.43,81.6,81.3,81.37,414158.0,77.8942,78.0568,77.7699,77.8368,414158.0
2023-06-14 10:30:00,81.37,81.55,81.33,81.54,310902.0,77.8368,78.009,77.7986,77.9994,310902.0
2023-06-14 11:00:00,81.54,81.59,81.44,81.48,243909.0,77.9994,78.0473,77.9038,77.942,243909.0
2023-06-14 11:30:00,81.49,81.57,81.39,81.41,200977.0,77.9516,78.0281,77.8559,77.8751,200977.0
2023-06-14 12:00:00,81.41,81.41,81.19,81.25,167021.0,77.8751,77.8751,77.6646,77.722,167021.0
2023-06-14 12:30:00,81.25,81.28,81.16,81.26,129766.0,77.722,77.7507,77.6359,77.7316,129766.0
2023-06-14 13:00:00,81.25,81.25,81.09,81.16,105985.0,77.722,77.722,77.569,77.6359,105985.0
2023-06-14 13:30:00,81.16,81.25,81.14,81.17,151963.0,77.6359,77.722,77.6168,77.6455,151963.0
2023-06-14 14:00:00,81.16,81.16,80.42,80.55,772995.0,77.6359,77.6359,76.9281,77.0524,772995.0
2023-06-14 14:30:00,80.54,80.95,80.44,80.85,665563.0,77.0429,77.4351,76.9472,77.3394,665563.0
2023-06-14 15:00:00,80.86,81.11,80.71,80.87,638708.0,77.349,77.5881,77.2055,77.3585,638708.0
2023-06-14 15:30:00,80.87,80.99,80.57,80.87,1340058.0,77.3585,77.4733,77.0716,77.3585,1340058.0
2023-06-15 09:30:00,80.76,81.18,80.73,81.16,811694.0,77.2533,77.6551,77.2246,77.6359,811694.0
2023-06-15 10:00:00,81.16,81.25,80.84,80.95,588258.0,77.6359,77.722,77.3298,77.4351,588258.0
2023-06-15 10:30:00,80.96,80.96,80.69,80.95,345445.0,77.4446,77.4446,77.1863,77.4351,345445.0
2023-06-15 11:00:00,80.95,81.41,80.95,81.41,353237.0,77.4351,77.8751,77.4351,77.8751,353237.0
2023-06-15 11:30:00,81.4,81.5,81.34,81.44,296260.0,77.8655,77.9612,77.8081,77.9038,296260.0
2023-06-15 12:00:00,81.44,81.6,81.36,81.59,153907.0,77.9038,78.0568,77.8273,78.0473,153907.0
2023-06-15 12:30:00,81.6,81.68,81.53,81.59,123511.0,78.0568,78.1334,77.9899,78.0473,123511.0
2023-06-15 13:00:00,81.6,81.6,81.42,81.5,169694.0,78.0568,78.0568,77.8846,77.9612,169694.0
2023-06-15 13:30:00,81.5,81.61,81.5,81.58,201565.0,77.9612,78.0664,77.9612,78.0377,201565.0
2023-06-15 14:00:00,81.58,81.61,81.45,81.57,218500.0,78.0377,78.0664,77.9133,78.0281,218500.0
2023-06-15 14:30:00,81.57,81.87,81.57,81.82,260911.0,78.0281,78.3151,78.0281,78.2673,260911.0
2023-06-15 15:00:00,81.83,81.86,81.62,81.68,287915.0,78.2768,78.3055,78.076,78.1334,287915.0
2023-06-15 15:30:00,81.69,81.72,81.46,81.57,987562.0,78.1429,78.1716,77.9229,78.0281,987562.0
2023-06-16 09:30:00,81.68,81.68,81.24,81.29,881775.0,78.1334,78.1334,77.7125,77.7603,881775.0
2023-06-16 10:00:00,81.3,81.61,81.29,81.58,440613.0,77.7699,78.0664,77.7603,78.0377,440613.0
2023-06-16 10:30:00,81.57,81.63,81.29,81.48,352830.0,78.0281,78.0855,77.7603,77.942,352830.0
2023-06-16 11:00:00,81.49,81.49,81.16,81.28,270055.0,77.9516,77.9516,77.6359,77.7507,270055.0
2023-06-16 11:30:00,81.32,81.36,81.16,81.26,311760.0,77.789,77.8273,77.6359,77.7316,311760.0
2023-06-16 12:00:00,81.27,81.44,81.23,81.44,213731.0,77.7412,77.9038,77.7029,77.9038,213731.0
2023-06-16 12:30:00,81.45,81.63,81.44,81.59,172603.0,77.9133,78.0855,77.9038,78.0473,172603.0
2023-06-16 13:00:00,81.59,81.61,81.44,81.45,188058.0,78.0473,78.0664,77.9038,77.9133,188058.0
2023-06-16 13:30:00,81.45,81.48,81.36,81.48,228940.0,77.9133,77.942,77.8273,77.942,228940.0
2023-06-16 14:00:00,81.47,81.53,81.44,81.48,334777.0,77.9325,77.9899,77.9038,77.942,334777.0
2023-06-16 14:30:00,81.48,81.61,81.39,81.58,399907.0,77.942,78.0664,77.8559,78.0377,399907.0
2023-06-16 15:00:00,81.59,81.66,81.53,81.6,532002.0,78.0473,78.1142,77.9899,78.0568,532002.0
2023-06-16 15:30:00,81.6,81.79,81.58,81.68,1550644.0,78.0568,78.2386,78.0377,78.1334,1550644.0
2023-06-20 09:30:00,80.53,80.7,79.88,80.12,851382.0,77.4161,77.5795,76.7912,77.0219,851382.0
2023-06-20 10:00:00,80.12,80.25,79.8,79.89,457164.0,77.0219,77.1469,76.7143,76.8008,457164.0
2023-06-20 10:30:00,79.88,80.06,79.8,80.03,398436.0,76.7912,76.9642,76.7143,76.9354,398436.0
2023-06-20 11:00:00,80.04,80.07,79.8,79.84,321373.0,76.945,76.9738,76.7143,76.7527,321373.0
2023-06-20 11:30:00,79.84,80.15,79.81,80.13,190234.0,76.7527,77.0507,76.7239,77.0315,190234.0
2023-06-20 12:00:00,80.13,80.27,80.01,80.21,213904.0,77.0315,77.1661,76.9162,77.1084,213904.0
2023-06-20 12:30:00,80.2,80.3,80.14,80.23,314826.0,77.0988,77.1949,77.0411,77.1277,314826.0
2023-06-20 13:00:00,80.23,80.26,80.06,80.17,198646.0,77.1277,77.1565,76.9642,77.07,198646.0
2023-06-20 13:30:00,80.16,80.24,80.13,80.18,182053.0,77.0604,77.1373,77.0315,77.0796,182053.0
2023-06-20 14:00:00,80.18,80.26,80.17,80.26,140681.0,77.0796,77.1565,77.07,77.1565,140681.0
2023-06-20 14:30:00,80.26,80.26,80.1,80.22,229357.0,77.1565,77.1565,77.0027,77.118,229357.0
2023-06-20 15:00:00,80.23,80.27,80.16,80.25,248949.0,77.1277,77.1661,77.0604,77.1469,248949.0
2023-06-20 15:30:00,80.25,80.4,80.14,80.24,857392.0,77.1469,77.2911,77.0411,77.1373,857392.0
2023-06-21 09:30:00,79.87,80.14,79.63,80.09,907253.0,76.7816,77.0411,76.5509,76.9931,907253.0
2023-06-21 10:00:00,80.09,80.49,80.08,80.49,486718.0,76.9931,77.3776,76.9835,77.3776,486718.0
2023-06-21 10:30:00,80.5,80.66,80.41,80.66,354091.0,77.3872,77.541,77.3007,77.541,354091.0
2023-06-21 11:00:00,80.68,80.74,80.52,80.72,429751.0,77.5603,77.6179,77.4064,77.5987,429751.0
2023-06-21 11:30:00,80.72,80.83,80.58,80.61,283061.0,77.5987,77.7045,77.4641,77.493,283061.0
2023-06-21 12:00:00,80.6,80.67,80.55,80.64,268100.0,77.4833,77.5506,77.4353,77.5218,268100.0
2023-06-21 12:30:00,80.65,80.7,80.55,80.58,196078.0,77.5314,77.5795,77.4353,77.4641,196078.0
2023-06-21 13:00:00,80.57,80.64,80.5,80.58,207444.0,77.4545,77.5218,77.3872,77.4641,207444.0
2023-06-21 13:30:00,80.58,80.64,80.54,80.6,242645.0,77.4641,77.5218,77.4257,77.4833,242645.0
2023-06-21 14:00:00,80.6,80.8,80.57,80.79,169106.0,77.4833,77.6756,77.4545,77.666,169106.0
2023-06-21 14:30:00,80.8,80.85,80.72,80.73,147947.0,77.6756,77.7237,77.5987,77.6083,147947.0
2023-06-21 15:00:00,80.73,80.74,80.57,80.61,235429.0,77.6083,77.6179,77.4545,77.493,235429.0
2023-06-21 15:30:00,80.61,80.69,80.47,80.52,968580.0,77.493,77.5699,77.3584,77.4064,968580.0
2023-06-22 09:30:00,80.22,80.26,79.56,79.78,1043615.0,77.118,77.1565,76.4836,76.6951,1043615.0
2023-06-22 10:00:00,79.78,80.12,79.72,80.09,329613.0,76.6951,77.0219,76.6374,76.9931,329613.0
2023-06-22 10:30:00,80.09,80.16,79.89,79.98,220856.0,76.9931,77.0604,76.8008,76.8873,220856.0
2023-06-22 11:00:00,79.98,80.09,79.92,79.99,247689.0,76.8873,76.9931,76.8296,76.8969,247689.0
2023-06-22 11:30:00,80.0,80.15,79.97,80.14,140330.0,76.9065,77.0507,76.8777,77.0411,140330.0
2023-06-22 12:00:00,80.14,80.28,80.13,80.27,189184.0,77.0411,77.1757,77.0315,77.1661,189184.0
2023-06-22 12:30:00,80.27,80.31,80.21,80.28,100212.0,77.1661,77.2046,77.1084,77.1757,100212.0
2023-06-22 13:00:00,80.28,80.28,80.1,80.18,166773.0,77.1757,77.1757,77.0027,77.0796,166773.0
2023-06-22 13:30:00,80.18,80.27,80.14,80.26,115809.0,77.0796,77.1661,77.0411,77.1565,115809.0
2023-06-22 14:00:00,80.27,80.33,80.2,80.32,99794.0,77.1661,77.2238,77.0988,77.2142,99794.0
2023-06-22 14:30:00,80.31,80.38,80.29,80.35,144348.0,77.2046,77.2719,77.1853,77.243,144348.0
2023-06-22 15:00:00,80.36,80.38,80.16,80.17,217059.0,77.2526,77.2719,77.0604,77.07,217059.0
2023-06-22 15:30:00,80.16,80.39,80.12,80.31,664609.0,77.0604,77.2815,77.0219,77.2046,664609.0
2023-06-23 09:30:00,79.48,79.72,79.07,79.61,962362.0,76.4067,76.6374,76.0125,76.5316,962362.0
2023-06-23 10:00:00,79.62,79.75,79.52,79.68,372701.0,76.5412,76.6662,76.4451,76.5989,372701.0
2023-06-23 10:30:00,79.69,79.82,79.54,79.65,427635.0,76.6085,76.7335,76.4643,76.5701,427635.0
2023-06-23 11:00:00,79.66,79.72,79.45,79.56,297888.0,76.5797,76.6374,76.3778,76.4836,297888.0
2023-06-23 11:30:00,79.56,79.71,79.54,79.63,148792.0,76.4836,76.6278,76.4643,76.5509,148792.0
2023-06-23 12:00:00,79.64,79.65,79.53,79.65,179322.0,76.5605,76.5701,76.4547,76.5701,179322.0
2023-06-23 12:30:00,79.66,79.72,79.58,79.64,195084.0,76.5797,76.6374,76.5028,76.5605,195084.0
2023-06-23 13:00:00,79.65,79.71,79.56,79.68,191754.0,76.5701,76.6278,76.4836,76.5989,191754.0
2023-06-23 13:30:00,79.69,79.74,79.67,79.68,154335.0,76.6085,76.6566,76.5893,76.5989,154335.0
2023-06-23 14:00:00,79.67,79.68,79.5,79.58,184830.0,76.5893,76.5989,76.4259,76.5028,184830.0
2023-06-23 14:30:00,79.57,79.61,79.43,79.53,195670.0,76.4932,76.5316,76.3586,76.4547,195670.0
2023-06-23 15:00:00,79.52,79.62,79.45,79.52,387177.0,76.4451,76.5412,76.3778,76.4451,387177.0
2023-06-23 15:30:00,79.53,79.82,79.53,79.66,1023316.0,76.4547,76.7335,76.4547,76.5797,1023316.0
2023-06-26 09:30:00,79.89,80.39,79.7,80.31,393715.0,76.8008,77.2815,76.6181,77.2046,393715.0
2023-06-26 10:00:00,80.31,80.35,80.08,80.15,347817.0,77.2046,77.243,76.9835,77.0507,347817.0
2023-06-26 10:30:00,80.14,80.15,79.86,80.14,154707.0,77.0411,77.0507,76.772,77.0411,154707.0
2023-06-26 11:00:00,80.14,80.27,80.09,80.2,212467.0,77.0411,77.1661,76.9931,77.0988,212467.0
2023-06-26 11:30:00,80.21,80.49,80.19,80.47,230654.0,77.1084,77.3776,77.0892,77.3584,230654.0
2023-06-26 12:00:00,80.46,80.5,80.32,80.47,214400.0,77.3488,77.3872,77.2142,77.3584,214400.0
2023-06-26 12:30:00,80.46,80.51,80.36,80.5,161460.0,77.3488,77.3968,77.2526,77.3872,161460.0
2023-06-26 13:00:00,80.5,80.52,80.41,80.51,229235.0,77.3872,77.4064,77.3007,77.3968,229235.0
2023-06-26 13:30:00,80.51,80.56,80.45,80.5,228616.0,77.3968,77.4449,77.3391,77.3872,228616.0
2023-06-26 14:00:00,80.5,80.53,80.38,80.46,137040.0,77.3872,77.4161,77.2719,77.3488,137040.0
2023-06-26 14:30:00,80.45,80.56,80.44,80.54,185327.0,77.3391,77.4449,77.3295,77.4257,185327.0
2023-06-26 15:00:00,80.54,80.6,80.53,80.56,256862.0,77.4257,77.4833,77.4161,77.4449,256862.0
2023-06-26 15:30:00,80.55,80.61,80.43,80.49,729035.0,77.4353,77.493,77.3199,77.3776,729035.0
2023-06-27 09:30:00,80.7,80.84,80.44,80.69,775766.0,77.5795,77.7141,77.3295,77.5699,775766.0
2023-06-27 10:00:00,80.68,81.02,80.53,81.0,302030.0,77.5603,77.8871,77.4161,77.8679,302030.0
2023-06-27 10:30:00,81.01,81.22,81.0,81.22,332309.0,77.8775,78.0794,77.8679,78.0794,332309.0
2023-06-27 11:00:00,81.23,81.29,81.13,81.17,319949.0,78.089,78.1467,77.9929,78.0313,319949.0
2023-06-27 11:30:00,81.18,81.27,81.15,81.24,200533.0,78.0409,78.1274,78.0121,78.0986,200533.0
2023-06-27 12:00:00,81.25,81.44,81.24,81.41,207892.0,78.1082,78.2909,78.0986,78.262,207892.0
2023-06-27 12:30:00,81.41,81.49,81.37,81.4,138557.0,78.262,78.3389,78.2236,78.2524,138557.0
2023-06-27 13:00:00,81.41,81.52,81.3,81.51,130053.0,78.262,78.3678,78.1563,78.3582,130053.0
2023-06-27 13:30:00,81.52,81.59,81.48,81.5,192965.0,78.3678,78.4351,78.3293,78.3485,192965.0
2023-06-27 14:00:00,81.5,81.54,81.32,81.52,518317.0,78.3485,78.387,78.1755,78.3678,518317.0
2023-06-27 14:30:00,81.52,81.6,81.48,81.56,184758.0,78.3678,78.4447,78.3293,78.4062,184758.0
2023-06-27 15:00:00,81.56,81.68,81.55,81.68,326658.0,78.4062,78.5216,78.3966,78.5216,326658.0
2023-06-27 15:30:00,81.68,81.7,81.55,81.6,1505165.0,78.5216,78.5408,78.3966,78.4447,1505165.0
2023-06-28 09:30:00,81.44,81.44,80.71,80.86,842777.0,78.2909,78.2909,77.5891,77.7333,842777.0
2023-06-28 10:00:00,80.87,81.01,80.79,80.84,451865.0,77.7429,77.8775,77.666,77.7141,451865.0
2023-06-28 10:30:00,80.85,81.04,80.79,80.81,387711.0,77.7237,77.9063,77.666,77.6852,387711.0
2023-06-28 11:00:00,80.82,81.05,80.77,81.03,387964.0,77.6948,77.9159,77.6468,77.8967,387964.0
2023-06-28 11:30:00,81.04,81.11,80.91,80.92,160714.0,77.9063,77.9736,77.7814,77.791,160714.0
2023-06-28 12:00:00,80.93,81.18,80.92,81.13,177222.0,77.8006,78.0409,77.791,77.9929,177222.0
2023-06-28 12:30:00,81.14,81.22,80.77,80.9,371775.0,78.0025,78.0794,77.6468,77.7717,371775.0
2023-06-28 13:00:00,80.9,81.01,80.78,80.99,295392.0,77.7717,77.8775,77.6564,77.8583,295392.0
2023-06-28 13:30:00,81.0,81.02,80.87,80.92,146215.0,77.8679,77.8871,77.7429,77.791,146215.0
2023-06-28 14:00:00,80.93,81.01,80.9,80.97,147144.0,77.8006,77.8775,77.7717,77.839,147144.0
2023-06-28 14:30:00,80.97,81.04,80.97,81.01,233681.0,77.839,77.9063,77.839,77.8775,233681.0
2023-06-28 15:00:00,81.01,81.09,80.91,81.02,312550.0,77.8775,77.9544,77.7814,77.8871,312550.0
2023-06-28 15:30:00,81.01,81.1,80.95,81.1,732526.0,77.8775,77.964,77.8198,77.964,732526.0
2023-06-29 09:30:00,80.86,81.51,80.68,81.42,685956.0,77.7333,78.3582,77.5603,78.2716,685956.0
2023-06-29 10:00:00,81.43,81.77,81.43,81.66,357035.0,78.2813,78.6081,78.2813,78.5024,357035.0
2023-06-29 10:30:00,81.67,81.69,81.48,81.56,228562.0,78.512,78.5312,78.3293,78.4062,228562.0
2023-06-29 11:00:00,81.56,81.64,81.49,81.61,218564.0,78.4062,78.4831,78.3389,78.4543,218564.0
2023-06-29 11:30:00,81.6,81.76,81.58,81.7,155305.0,78.4447,78.5985,78.4255,78.5408,155305.0
2023-06-29 12:00:00,81.7,82.0,81.69,81.98,106539.0,78.5408,78.8292,78.5312,78.81,106539.0
2023-06-29 12:30:00,81.98,82.05,81.96,82.01,180127.0,78.81,78.8773,78.7908,78.8388,180127.0
2023-06-29 13:00:00,82.01,82.02,81.83,81.95,338121.0,78.8388,78.8484,78.6658,78.7811,338121.0
2023-06-29 13:30:00,81.95,81.98,81.87,81.9,206330.0,78.7811,78.81,78.7042,78.7331,206330.0
2023-06-29 14:00:00,81.9,82.0,81.75,82.0,270521.0,78.7331,78.8292,78.5889,78.8292,270521.0
2023-06-29 14:30:00,81.99,82.0,81.86,81.95,299903.0,78.8196,78.8292,78.6946,78.7811,299903.0
2023-06-29 15:00:00,81.95,82.09,81.94,82.09,256058.0,78.7811,78.9157,78.7715,78.9157,256058.0
2023-06-29 15:30:00,82.08,82.14,81.92,82.1,1188723.0,78.9061,78.9638,78.7523,78.9253,1188723.0
2023-06-30 09:30:00,82.54,82.65,82.24,82.5,743009.0,79.3483,79.4541,79.0599,79.3099,743009.0
2023-06-30 10:00:00,82.51,82.78,82.51,82.63,492334.0,79.3195,79.579,79.3195,79.4348,492334.0
2023-06-30 10:30:00,82.64,82.69,82.25,82.52,1050857.0,79.4445,79.4925,79.0695,79.3291,1050857.0
2023-06-30 11:00:00,82.53,82.66,82.52,82.61,302664.0,79.3387,79.4637,79.3291,79.4156,302664.0
2023-06-30 11:30:00,82.61,82.62,82.49,82.56,210397.0,79.4156,79.4252,79.3003,79.3676,210397.0
2023-06-30 12:00:00,82.58,82.7,82.55,82.7,209857.0,79.3868,79.5021,79.3579,79.5021,209857.0
2023-06-30 12:30:00,82.7,82.72,82.62,82.69,185084.0,79.5021,79.5214,79.4252,79.4925,185084.0
2023-06-30 13:00:00,82.69,82.85,82.68,82.84,229466.0,79.4925,79.6463,79.4829,79.6367,229466.0
2023-06-30 13:30:00,82.84,82.91,82.77,82.83,178340.0,79.6367,79.704,79.5694,79.6271,178340.0
2023-06-30 14:00:00,82.83,83.02,82.82,83.02,190006.0,79.6271,79.8098,79.6175,79.8098,190006.0
2023-06-30 14:30:00,83.02,83.04,82.91,82.95,285990.0,79.8098,79.829,79.704,79.7425,285990.0
2023-06-30 15:00:00,82.96,83.08,82.92,83.08,282036.0,79.7521,79.8674,79.7136,79.8674,282036.0
2023-06-30 15:30:00,83.08,83.08,82.85,82.85,1090037.0,79.8674,79.8674,79.6463,79.6463,1090037.0
2023-07-03 09:30:00,82.83,83.2,82.69,83.14,782520.0,79.6271,79.9828,79.4925,79.9251,782520.0
2023-07-03 10:00:00,83.16,83.41,83.09,83.33,417058.0,79.9444,80.1847,79.8771,80.1078,417058.0
2023-07-03 10:30:00,83.33,83.44,83.27,83.4,390032.0,80.1078,80.2135,80.0501,80.1751,390032.0
2023-07-03 11:00:00,83.41,83.51,83.34,83.47,381148.0,80.1847,80.2808,80.1174,80.2424,381148.0
2023-07-03 11:30:00,83.47,83.51,83.39,83.48,324296.0,80.2424,80.2808,80.1655,80.252,324296.0
2023-07-03 12:00:00,83.49,83.54,83.41,83.46,397381.0,80.2616,80.3097,80.1847,80.2328,397381.0
2023-07-03 12:30:00,83.47,83.48,83.13,83.15,682535.0,80.2424,80.252,79.9155,79.9347,682535.0
2023-07-05 09:30:00,82.27,82.35,81.69,81.96,1706387.0,79.0888,79.1657,78.5312,78.7908,1706387.0
2023-07-05 10:00:00,81.97,81.97,81.34,81.46,611992.0,78.8004,78.8004,78.1947,78.3101,611992.0
2023-07-05 10:30:00,81.47,81.62,81.34,81.48,575603.0,78.3197,78.4639,78.1947,78.3293,575603.0
2023-07-05 11:00:00,81.49,81.52,81.3,81.44,609990.0,78.3389,78.3678,78.1563,78.2909,609990.0
2023-07-05 11:30:00,81.45,81.57,81.32,81.43,563162.0,78.3005,78.4158,78.1755,78.2813,563162.0
2023-07-05 12:00:00,81.44,81.53,81.13,81.14,458674.0,78.2909,78.3774,77.9929,78.0025,458674.0
2023-07-05 12:30:00,81.15,81.18,81.05,81.11,684273.0,78.0121,78.0409,77.9159,77.9736,684273.0
2023-07-05 13:00:00,81.11,81.29,81.01,81.28,631710.0,77.9736,78.1467,77.8775,78.1371,631710.0
2023-07-05 13:30:00,81.27,81.33,81.23,81.24,751755.0,78.1274,78.1851,78.089,78.0986,751755.0
2023-07-05 14:00:00,81.23,81.26,80.97,81.03,754653.0,78.089,78.1178,77.839,77.8967,754653.0
2023-07-05 14:30:00,81.04,81.2,81.03,81.19,571531.0,77.9063,78.0601,77.8967,78.0505,571531.0
2023-07-05 15:00:00,81.19,81.21,81.11,81.19,413457.0,78.0505,78.0698,77.9736,78.0505,413457.0
2023-07-05 15:30:00,81.19,81.21,81.07,81.09,1595097.0,78.0505,78.0698,77.9352,77.9544,1595097.0
2023-07-06 09:30:00,80.09,80.49,79.9,79.95,1641696.0,76.9931,77.3776,76.8104,76.8585,1641696.0
2023-07-06 10:00:00,79.97,80.01,79.48,79.48,588501.0,76.8777,76.9162,76.4067,76.4067,588501.0
2023-07-06 10:30:00,79.47,79.54,79.31,79.48,709487.0,76.397,76.4643,76.2432,76.4067,709487.0
2023-07-06 11:00:00,79.48,79.67,79.43,79.51,375364.0,76.4067,76.5893,76.3586,76.4355,375364.0
2023-07-06 11:30:00,79.51,79.8,79.49,79.79,343869.0,76.4355,76.7143,76.4163,76.7047,343869.0
2023-07-06 12:00:00,79.79,79.81,79.69,79.81,311564.0,76.7047,76.7239,76.6085,76.7239,311564.0
2023-07-06 12:30:00,79.81,80.03,79.81,80.01,207595.0,76.7239,76.9354,76.7239,76.9162,207595.0
2023-07-06 13:00:00,80.02,80.14,79.97,80.1,215250.0,76.9258,77.0411,76.8777,77.0027,215250.0
2023-07-06 13:30:00,80.09,80.19,80.04,80.09,288794.0,76.9931,77.0892,76.945,76.9931,288794.0
2023-07-06 14:00:00,80.08,80.14,80.02,80.12,194037.0,76.9835,77.0411,76.9258,77.0219,194037.0
2023-07-06 14:30:00,80.11,80.33,80.11,80.31,250087.0,77.0123,77.2238,77.0123,77.2046,250087.0
2023-07-06 15:00:00,80.31,80.31,80.2,80.25,238193.0,77.2046,77.2046,77.0988,77.1469,238193.0
2023-07-06 15:30:00,80.24,80.59,80.19,80.52,1476929.0,77.1373,77.4737,77.0892,77.4064,1476929.0
2023-07-07 09:30:00,80.49,81.01,80.38,80.83,1323809.0,77.3776,77.8775,77.2719,77.7045,1323809.0
2023-07-07 10:00:00,80.83,81.16,80.76,81.12,434827.0,77.7045,78.0217,77.6372,77.9832,434827.0
2023-07-07 10:30:00,81.12,81.35,81.06,81.33,322827.0,77.9832,78.2043,77.9256,78.1851,322827.0
2023-07-07 11:00:00,81.32,81.48,81.25,81.46,326947.0,78.1755,78.3293,78.1082,78.3101,326947.0
2023-07-07 11:30:00,81.46,81.58,81.38,81.5,337336.0,78.3101,78.4255,78.2332,78.3485,337336.0
2023-07-07 12:00:00,81.5,81.65,81.44,81.65,232420.0,78.3485,78.4927,78.2909,78.4927,232420.0
2023-07-07 12:30:00,81.65,81.98,81.65,81.98,375729.0,78.4927,78.81,78.4927,78.81,375729.0
2023-07-07 13:00:00,81.98,82.05,81.94,81.98,218727.0,78.81,78.8773,78.7715,78.81,218727.0
2023-07-07 13:30:00,81.99,82.01,81.75,81.8,342348.0,78.8196,78.8388,78.5889,78.6369,342348.0
2023-07-07 14:00:00,81.79,81.84,81.76,81.83,181455.0,78.6273,78.6754,78.5985,78.6658,181455.0
2023-07-07 14:30:00,81.83,81.83,81.66,81.71,186964.0,78.6658,78.6658,78.5024,78.5504,186964.0
2023-07-07 15:00:00,81.7,81.75,81.55,81.58,258508.0,78.5408,78.5889,78.3966,78.4255,258508.0
2023-07-07 15:30:00,81.58,81.64,81.17,81.24,1123636.0,78.4255,78.4831,78.0313,78.0986,1123636.0
2023-07-10 09:30:00,80.66,81.71,80.59,81.61,1116870.0,77.541,78.5504,77.4737,78.4543,1116870.0
2023-07-10 10:00:00,81.62,81.71,80.96,80.98,692519.0,78.4639,78.5504,77.8294,77.8487,692519.0
2023-07-10 10:30:00,80.98,81.05,80.82,80.93,506695.0,77.8487,77.9159,77.6948,77.8006,506695.0
2023-07-10 11:00:00,80.94,80.99,80.67,80.91,363792.0,77.8102,77.8583,77.5506,77.7814,363792.0
2023-07-10 11:30:00,80.9,81.08,80.87,81.06,213400.0,77.7717,77.9448,77.7429,77.9256,213400.0
2023-07-10 12:00:00,81.07,81.16,80.94,81.14,181345.0,77.9352,78.0217,77.8102,78.0025,181345.0
2023-07-10 12:30:00,81.14,81.25,81.11,81.21,140208.0,78.0025,78.1082,77.9736,78.0698,140208.0
2023-07-10 13:00:00,81.21,81.29,81.17,81.23,144873.0,78.0698,78.1467,78.0313,78.089,144873.0
2023-07-10 13:30:00,81.23,81.25,81.15,81.22,112141.0,78.089,78.1082,78.0121,78.0794,112141.0
2023-07-10 14:00:00,81.22,81.26,81.14,81.26,96660.0,78.0794,78.1178,78.0025,78.1178,96660.0
2023-07-10 14:30:00,81.25,81.27,81.17,81.26,239011.0,78.1082,78.1274,78.0313,78.1178,239011.0
2023-07-10 15:00:00,81.27,81.27,81.11,81.17,166390.0,78.1274,78.1274,77.9736,78.0313,166390.0
2023-07-10 15:30:00,81.16,81.24,81.04,81.23,793058.0,78.0217,78.0986,77.9063,78.089,793058.0
2023-07-11 09:30:00,81.71,81.97,81.51,81.87,768383.0,78.5504,78.8004,78.3582,78.7042,768383.0
2023-07-11 10:00:00,81.87,81.9,81.67,81.68,339726.0,78.7042,78.7331,78.512,78.5216,339726.0
2023-07-11 10:30:00,81.67,81.68,81.5,81.57,275391.0,78.512,78.5216,78.3485,78.4158,275391.0
2023-07-11 11:00:00,81.56,81.65,81.37,81.41,346652.0,78.4062,78.4927,78.2236,78.262,346652.0
2023-07-11 11:30:00,81.4,81.51,81.35,81.42,158583.0,78.2524,78.3582,78.2043,78.2716,158583.0
2023-07-11 12:00:00,81.42,81.69,81.38,81.6,143313.0,78.2716,78.5312,78.2332,78.4447,143313.0
2023-07-11 12:30:00,81.61,81.74,81.57,81.61,154990.0,78.4543,78.5793,78.4158,78.4543,154990.0
2023-07-11 13:00:00,81.6,81.67,81.48,81.56,152602.0,78.4447,78.512,78.3293,78.4062,152602.0
2023-07-11 13:30:00,81.56,81.62,81.53,81.61,198459.0,78.4062,78.4639,78.3774,78.4543,198459.0
2023-07-11 14:00:00,81.61,81.65,81.52,81.64,136913.0,78.4543,78.4927,78.3678,78.4831,136913.0
2023-07-11 14:30:00,81.65,81.76,81.62,81.73,125911.0,78.4927,78.5985,78.4639,78.5696,125911.0
2023-07-11 15:00:00,81.74,81.82,81.69,81.75,189645.0,78.5793,78.6562,78.5312,78.5889,189645.0
2023-07-11 15:30:00,81.75,82.08,81.72,82.01,952407.0,78.5889,78.9061,78.56,78.8388,952407.0
2023-07-12 09:30:00,83.02,83.03,82.41,82.87,1870587.0,79.8098,79.8194,79.2234,79.6656,1870587.0
2023-07-12 10:00:00,82.87,82.95,82.65,82.94,518252.0,79.6656,79.7425,79.4541,79.7329,518252.0
2023-07-12 10:30:00,82.93,83.22,82.9,83.2,561701.0,79.7232,80.002,79.6944,79.9828,561701.0
2023-07-12 11:00:00,83.2,83.24,83.08,83.15,468154.0,79.9828,80.0213,79.8674,79.9347,468154.0
2023-07-12 11:30:00,83.14,83.16,82.86,82.95,643052.0,79.9251,79.9444,79.656,79.7425,643052.0
2023-07-12 12:00:00,82.94,83.12,82.78,83.03,1168923.0,79.7329,79.9059,79.579,79.8194,1168923.0
2023-07-12 12:30:00,83.03,83.19,83.01,83.13,476216.0,79.8194,79.9732,79.8002,79.9155,476216.0
2023-07-12 13:00:00,83.13,83.28,83.08,83.23,436581.0,79.9155,80.0597,79.8674,80.0116,436581.0
2023-07-12 13:30:00,83.24,83.3,83.15,83.22,465883.0,80.0213,80.0789,79.9347,80.002,465883.0
2023-07-12 14:00:00,83.22,83.31,83.17,83.28,556025.0,80.002,80.0886,79.954,80.0597,556025.0
2023-07-12 14:30:00,83.28,83.35,83.19,83.26,929378.0,80.0597,80.127,79.9732,80.0405,929378.0
2023-07-12 15:00:00,83.26,83.27,82.99,83.05,544058.0,80.0405,80.0501,79.7809,79.8386,544058.0
2023-07-12 15:30:00,83.05,83.17,83.01,83.09,853486.0,79.8386,79.954,79.8002,79.8771,853486.0
2023-07-13 09:30:00,83.38,83.46,83.08,83.43,601065.0,80.1558,80.2328,79.8674,80.2039,601065.0
2023-07-13 10:00:00,83.45,83.52,83.35,83.5,378312.0,80.2231,80.2904,80.127,80.2712,378312.0
2023-07-13 10:30:00,83.49,83.71,83.46,83.71,361368.0,80.2616,80.4731,80.2328,80.4731,361368.0
2023-07-13 11:00:00,83.72,83.73,83.51,83.54,246967.0,80.4827,80.4923,80.2808,80.3097,246967.0
2023-07-13 11:30:00,83.55,83.55,83.42,83.49,346886.0,80.3193,80.3193,80.1943,80.2616,346886.0
2023-07-13 12:00:00,83.49,83.55,83.43,83.49,215158.0,80.2616,80.3193,80.2039,80.2616,215158.0
2023-07-13 12:30:00,83.48,83.57,83.42,83.48,234882.0,80.252,80.3385,80.1943,80.252,234882.0
2023-07-13 13:00:00,83.49,83.55,83.36,83.55,169102.0,80.2616,80.3193,80.1366,80.3193,169102.0
2023-07-13 13:30:00,83.55,83.59,83.44,83.55,158863.0,80.3193,80.3577,80.2135,80.3193,158863.0
2023-07-13 14:00:00,83.56,83.65,83.55,83.59,155244.0,80.3289,80.4154,80.3193,80.3577,155244.0
2023-07-13 14:30:00,83.59,83.67,83.54,83.67,227376.0,80.3577,80.4346,80.3097,80.4346,227376.0
2023-07-13 15:00:00,83.67,83.73,83.6,83.71,201056.0,80.4346,80.4923,80.3673,80.4731,201056.0
2023-07-13 15:30:00,83.71,83.85,83.7,83.74,716263.0,80.4731,80.6077,80.4635,80.5019,716263.0
2023-07-14 09:30:00,83.79,83.79,83.17,83.44,770141.0,80.55,80.55,79.954,80.2135,770141.0
2023-07-14 10:00:00,83.42,83.43,82.98,82.99,396591.0,80.1943,80.2039,79.7713,79.7809,396591.0
2023-07-14 10:30:00,82.97,83.04,82.88,83.02,386876.0,79.7617,79.829,79.6752,79.8098,386876.0
2023-07-14 11:00:00,83.03,83.13,82.94,83.11,211829.0,79.8194,79.9155,79.7329,79.8963,211829.0
2023-07-14 11:30:00,83.12,83.14,82.9,83.06,142098.0,79.9059,79.9251,79.6944,79.8482,142098.0
2023-07-14 12:00:00,83.07,83.09,82.97,82.99,184688.0,79.8578,79.8771,79.7617,79.7809,184688.0
2023-07-14 12:30:00,82.99,83.19,82.98,83.17,162136.0,79.7809,79.9732,79.7713,79.954,162136.0
2023-07-14 13:00:00,83.18,83.3,83.12,83.24,715751.0,79.9636,80.0789,79.9059,80.0213,715751.0
2023-07-14 13:30:00,83.24,83.42,83.24,83.37,288550.0,80.0213,80.1943,80.0213,80.1462,288550.0
2023-07-14 14:00:00,83.37,83.47,83.36,83.4,282558.0,80.1462,80.2424,80.1366,80.1751,282558.0
2023-07-14 14:30:00,83.4,83.43,83.29,83.34,202617.0,80.1751,80.2039,80.0693,80.1174,202617.0
2023-07-14 15:00:00,83.34,83.41,83.23,83.32,317693.0,80.1174,80.1847,80.0116,80.0982,317693.0
2023-07-14 15:30:00,83.31,83.35,83.17,83.28,753459.0,80.0886,80.127,79.954,80.0597,753459.0
2023-07-17 09:30:00,82.98,83.27,82.83,83.16,899248.0,79.7713,80.0501,79.6271,79.9444,899248.0
2023-07-17 10:00:00,83.17,83.2,83.05,83.11,275811.0,79.954,79.9828,79.8386,79.8963,275811.0
2023-07-17 10:30:00,83.11,83.17,82.94,83.09,292610.0,79.8963,79.954,79.7329,79.8771,292610.0
2023-07-17 11:00:00,83.08,83.33,83.08,83.29,165665.0,79.8674,80.1078,79.8674,80.0693,165665.0
2023-07-17 11:30:00,83.29,83.44,83.28,83.42,220118.0,80.0693,80.2135,80.0597,80.1943,220118.0
2023-07-17 12:00:00,83.42,83.51,83.36,83.36,105647.0,80.1943,80.2808,80.1366,80.1366,105647.0
2023-07-17 12:30:00,83.35,83.37,83.29,83.34,145660.0,80.127,80.1462,80.0693,80.1174,145660.0
2023-07-17 13:00:00,83.33,83.38,83.29,83.36,168364.0,80.1078,80.1558,80.0693,80.1366,168364.0
2023-07-17 13:30:00,83.35,83.39,83.28,83.3,162345.0,80.127,80.1655,80.0597,80.0789,162345.0
2023-07-17 14:00:00,83.3,83.41,83.29,83.37,115299.0,80.0789,80.1847,80.0693,80.1462,115299.0
2023-07-17 14:30:00,83.36,83.39,83.28,83.35,85110.0,80.1366,80.1655,80.0597,80.127,85110.0
2023-07-17 15:00:00,83.35,83.5,83.33,83.46,318471.0,80.127,80.2712,80.1078,80.2328,318471.0
2023-07-17 15:30:00,83.45,83.49,83.3,83.32,858085.0,80.2231,80.2616,80.0789,80.0982,858085.0
2023-07-18 09:30:00,83.03,83.94,83.03,83.93,1078692.0,79.8194,80.6942,79.8194,80.6846,1078692.0
2023-07-18 10:00:00,83.93,84.07,83.82,84.02,478765.0,80.6846,80.8192,80.5788,80.7711,478765.0
2023-07-18 10:30:00,84.02,84.14,83.86,84.14,488581.0,80.7711,80.8865,80.6173,80.8865,488581.0
2023-07-18 11:00:00,84.14,84.24,84.11,84.2,301013.0,80.8865,80.9826,80.8576,80.9441,301013.0
2023-07-18 11:30:00,84.2,84.2,83.9,83.94,365861.0,80.9441,80.9441,80.6557,80.6942,365861.0
2023-07-18 12:00:00,83.94,83.99,83.66,83.68,324069.0,80.6942,80.7423,80.425,80.4442,324069.0
2023-07-18 12:30:00,83.68,83.73,83.61,83.67,225669.0,80.4442,80.4923,80.377,80.4346,225669.0
2023-07-18 13:00:00,83.67,83.75,83.55,83.56,114693.0,80.4346,80.5115,80.3193,80.3289,114693.0
2023-07-18 13:30:00,83.56,83.65,83.51,83.59,100683.0,80.3289,80.4154,80.2808,80.3577,100683.0
2023-07-18 14:00:00,83.59,83.78,83.58,83.78,170027.0,80.3577,80.5404,80.3481,80.5404,170027.0
2023-07-18 14:30:00,83.78,83.82,83.65,83.74,185801.0,80.5404,80.5788,80.4154,80.5019,185801.0
2023-07-18 15:00:00,83.75,83.95,83.69,83.91,334356.0,80.5115,80.7038,80.4539,80.6654,334356.0
2023-07-18 15:30:00,83.91,84.01,83.83,83.99,860432.0,80.6654,80.7615,80.5884,80.7423,860432.0
2023-07-19 09:30:00,83.88,84.1,83.47,83.68,753333.0,80.6365,80.848,80.2424,80.4442,753333.0
2023-07-19 10:00:00,83.67,83.85,83.61,83.77,348115.0,80.4346,80.6077,80.377,80.5308,348115.0
2023-07-19 10:30:00,83.78,83.78,83.33,83.45,357226.0,80.5404,80.5404,80.1078,80.2231,357226.0
2023-07-19 11:00:00,83.46,83.57,83.35,83.53,330832.0,80.2328,80.3385,80.127,80.3,330832.0
2023-07-19 11:30:00,83.54,83.61,83.42,83.5,351834.0,80.3097,80.377,80.1943,80.2712,351834.0
2023-07-19 12:00:00,83.5,83.51,83.32,83.4,310956.0,80.2712,80.2808,80.0982,80.1751,310956.0
2023-07-19 12:30:00,83.4,83.55,83.28,83.55,128544.0,80.1751,80.3193,80.0597,80.3193,128544.0
2023-07-19 13:00:00,83.55,83.67,83.49,83.58,111539.0,80.3193,80.4346,80.2616,80.3481,111539.0
2023-07-19 13:30:00,83.58,83.58,83.45,83.54,207622.0,80.3481,80.3481,80.2231,80.3097,207622.0
2023-07-19 14:00:00,83.54,83.56,83.39,83.44,190477.0,80.3097,80.3289,80.1655,80.2135,190477.0
2023-07-19 14:30:00,83.44,83.59,83.43,83.53,214105.0,80.2135,80.3577,80.2039,80.3,214105.0
2023-07-19 15:00:00,83.53,83.64,83.53,83.6,139663.0,80.3,80.4058,80.3,80.3673,139663.0
2023-07-19 15:30:00,83.6,83.62,83.49,83.53,601088.0,80.3673,80.3866,80.2616,80.3,601088.0
2023-07-20 09:30:00,83.84,83.89,83.16,83.71,898068.0,80.5981,80.6461,79.9444,80.4731,898068.0
2023-07-20 10:00:00,83.71,83.75,83.39,83.49,445377.0,80.4731,80.5115,80.1655,80.2616,445377.0
2023-07-20 10:30:00,83.49,83.71,83.41,83.66,349088.0,80.2616,80.4731,80.1847,80.425,349088.0
2023-07-20 11:00:00,83.67,83.78,83.63,83.67,270962.0,80.4346,80.5404,80.3962,80.4346,270962.0
2023-07-20 11:30:00,83.68,83.82,83.63,83.76,228572.0,80.4442,80.5788,80.3962,80.5212,228572.0
2023-07-20 12:00:00,83.78,83.93,83.75,83.82,187348.0,80.5404,80.6846,80.5115,80.5788,187348.0
2023-07-20 12:30:00,83.82,83.86,83.73,83.78,259491.0,80.5788,80.6173,80.4923,80.5404,259491.0
2023-07-20 13:00:00,83.8,83.87,83.74,83.86,133692.0,80.5596,80.6269,80.5019,80.6173,133692.0
2023-07-20 13:30:00,83.85,83.9,83.78,83.79,116257.0,80.6077,80.6557,80.5404,80.55,116257.0
2023-07-20 14:00:00,83.79,83.85,83.66,83.68,246923.0,80.55,80.6077,80.425,80.4442,246923.0
2023-07-20 14:30:00,83.68,83.87,83.68,83.8,211907.0,80.4442,80.6269,80.4442,80.5596,211907.0
2023-07-20 15:00:00,83.81,83.86,83.71,83.73,259802.0,80.5692,80.6173,80.4731,80.4923,259802.0
2023-07-20 15:30:00,83.73,83.77,83.62,83.74,611996.0,80.4923,80.5308,80.3866,80.5019,611996.0
2023-07-21 09:30:00,83.5,83.7,83.08,83.34,786006.0,80.2712,80.4635,79.8674,80.1174,786006.0
2023-07-21 10:00:00,83.35,83.51,83.29,83.32,429863.0,80.127,80.2808,80.0693,80.0982,429863.0
2023-07-21 10:30:00,83.32,83.65,83.31,83.61,354886.0,80.0982,80.4154,80.0886,80.377,354886.0
2023-07-21 11:00:00,83.61,83.63,83.48,83.54,218364.0,80.377,80.3962,80.252,80.3097,218364.0
2023-07-21 11:30:00,83.55,83.76,83.53,83.74,171381.0,80.3193,80.5212,80.3,80.5019,171381.0
2023-07-21 12:00:00,83.75,83.76,83.56,83.58,214267.0,80.5115,80.5212,80.3289,80.3481,214267.0
2023-07-21 12:30:00,83.59,83.7,83.54,83.67,132768.0,80.3577,80.4635,80.3097,80.4346,132768.0
2023-07-21 13:00:00,83.67,83.83,83.66,83.78,245613.0,80.4346,80.5884,80.425,80.5404,245613.0
2023-07-21 13:30:00,83.78,83.84,83.72,83.75,145898.0,80.5404,80.5981,80.4827,80.5115,145898.0
2023-07-21 14:00:00,83.76,83.77,83.63,83.72,112488.0,80.5212,80.5308,80.3962,80.4827,112488.0
2023-07-21 14:30:00,83.71,83.84,83.7,83.79,132405.0,80.4731,80.5981,80.4635,80.55,132405.0
2023-07-21 15:00:00,83.79,83.85,83.69,83.83,208570.0,80.55,80.6077,80.4539,80.5884,208570.0
2023-07-21 15:30:00,83.83,83.88,83.7,83.74,701143.0,80.5884,80.6365,80.4635,80.5019,701143.0
2023-07-24 09:30:00,83.85,84.16,83.75,83.88,722181.0,80.6077,80.9057,80.5115,80.6365,722181.0
2023-07-24 10:00:00,83.88,83.95,83.57,83.68,527208.0,80.6365,80.7038,80.3385,80.4442,527208.0
2023-07-24 10:30:00,83.68,83.8,83.48,83.77,278594.0,80.4442,80.5596,80.252,80.5308,278594.0
2023-07-24 11:00:00,83.78,83.8,83.66,83.78,194372.0,80.5404,80.5596,80.425,80.5404,194372.0
2023-07-24 11:30:00,83.78,83.99,83.76,83.99,159448.0,80.5404,80.7423,80.5212,80.7423,159448.0
2023-07-24 12:00:00,84.0,84.03,83.78,83.9,184487.0,80.7519,80.7807,80.5404,80.6557,184487.0
2023-07-24 12:30:00,83.9,83.98,83.85,83.93,164482.0,80.6557,80.7326,80.6077,80.6846,164482.0
2023-07-24 13:00:00,83.93,84.08,83.88,84.07,149024.0,80.6846,80.8288,80.6365,80.8192,149024.0
2023-07-24 13:30:00,84.08,84.09,83.99,84.08,133493.0,80.8288,80.8384,80.7423,80.8288,133493.0
2023-07-24 14:00:00,84.08,84.12,84.02,84.04,144357.0,80.8288,80.8672,80.7711,80.7903,144357.0
2023-07-24 14:30:00,84.03,84.03,83.88,83.9,151143.0,80.7807,80.7807,80.6365,80.6557,151143.0
2023-07-24 15:00:00,83.9,83.91,83.74,83.76,268348.0,80.6557,80.6654,80.5019,80.5212,268348.0
2023-07-24 15:30:00,83.76,84.04,83.75,83.99,721524.0,80.5212,80.7903,80.5115,80.7423,721524.0
2023-07-25 09:30:00,84.48,85.19,84.35,85.09,1314892.0,81.2133,81.8959,81.0883,81.7997,1314892.0
2023-07-25 10:00:00,85.08,85.76,85.05,85.71,723575.0,81.7901,82.4438,81.7613,82.3958,723575.0
2023-07-25 10:30:00,85.71,85.82,85.55,85.81,645758.0,82.3958,82.5015,82.2419,82.4919,645758.0
2023-07-25 11:00:00,85.8,85.84,85.59,85.61,388029.0,82.4823,82.5207,82.2804,82.2996,388029.0
2023-07-25 11:30:00,85.61,85.63,85.41,85.43,321307.0,82.2996,82.3188,82.1074,82.1266,321307.0
2023-07-25 12:00:00,85.42,85.51,85.38,85.44,314367.0,82.117,82.2035,82.0785,82.1362,314367.0
2023-07-25 12:30:00,85.45,85.57,85.44,85.55,234190.0,82.1458,82.2612,82.1362,82.2419,234190.0
2023-07-25 13:00:00,85.55,85.61,85.48,85.52,219905.0,82.2419,82.2996,82.1746,82.2131,219905.0
2023-07-25 13:30:00,85.52,85.65,85.52,85.58,171642.0,82.2131,82.3381,82.2131,82.2708,171642.0
2023-07-25 14:00:00,85.58,85.66,85.49,85.65,225637.0,82.2708,82.3477,82.1843,82.3381,225637.0
2023-07-25 14:30:00,85.65,85.71,85.48,85.56,329105.0,82.3381,82.3958,82.1746,82.2516,329105.0
2023-07-25 15:00:00,85.56,85.62,85.5,85.54,307389.0,82.2516,82.3092,82.1939,82.2323,307389.0
2023-07-25 15:30:00,85.53,85.57,85.44,85.48,1560931.0,82.2227,82.2612,82.1362,82.1746,1560931.0
2023-07-26 09:30:00,84.92,85.46,84.92,85.0,887682.0,81.6363,82.1554,81.6363,81.7132,887682.0
2023-07-26 10:00:00,85.0,85.0,84.55,84.76,464627.0,81.7132,81.7132,81.2806,81.4825,464627.0
2023-07-26 10:30:00,84.76,84.81,84.62,84.71,345579.0,81.4825,81.5306,81.3479,81.4344,345579.0
2023-07-26 11:00:00,84.71,84.99,84.71,84.9,476737.0,81.4344,81.7036,81.4344,81.6171,476737.0
2023-07-26 11:30:00,84.91,85.08,84.79,85.05,227389.0,81.6267,81.7901,81.5113,81.7613,227389.0
2023-07-26 12:00:00,85.04,85.09,84.98,85.04,253299.0,81.7517,81.7997,81.694,81.7517,253299.0
2023-07-26 12:30:00,85.04,85.05,84.87,84.93,251200.0,81.7517,81.7613,81.5882,81.6459,251200.0
2023-07-26 13:00:00,84.93,85.0,84.88,84.9,218105.0,81.6459,81.7132,81.5978,81.6171,218105.0
2023-07-26 13:30:00,84.89,85.05,84.86,84.92,208620.0,81.6075,81.7613,81.5786,81.6363,208620.0
2023-07-26 14:00:00,84.92,85.06,84.84,84.91,247608.0,81.6363,81.7709,81.5594,81.6267,247608.0
2023-07-26 14:30:00,84.91,85.45,84.86,85.27,473623.0,81.6267,82.1458,81.5786,81.9728,473623.0
2023-07-26 15:00:00,85.29,85.31,84.83,84.98,540042.0,81.992,82.0112,81.5498,81.694,540042.0
2023-07-26 15:30:00,84.98,85.26,84.89,85.25,661690.0,81.694,81.9632,81.6075,81.9535,661690.0
2023-07-27 09:30:00,85.53,85.53,84.91,85.39,1207536.0,82.2227,82.2227,81.6267,82.0881,1207536.0
2023-07-27 10:00:00,85.41,85.56,85.13,85.55,618757.0,82.1074,82.2516,81.8382,82.2419,618757.0
2023-07-27 10:30:00,85.56,85.78,85.46,85.66,792781.0,82.2516,82.463,82.1554,82.3477,792781.0
2023-07-27 11:00:00,85.67,85.67,85.37,85.38,417598.0,82.3573,82.3573,82.0689,82.0785,417598.0
2023-07-27 11:30:00,85.38,85.61,85.36,85.57,233531.0,82.0785,82.2996,82.0593,82.2612,233531.0
2023-07-27 12:00:00,85.56,85.62,85.47,85.54,176212.0,82.2516,82.3092,82.165,82.2323,176212.0
2023-07-27 12:30:00,85.54,85.69,85.54,85.68,161200.0,82.2323,82.3765,82.2323,82.3669,161200.0
2023-07-27 13:00:00,85.69,85.71,85.31,85.32,338649.0,82.3765,82.3958,82.0112,82.0208,338649.0
2023-07-27 13:30:00,85.31,85.34,85.23,85.27,177190.0,82.0112,82.0401,81.9343,81.9728,177190.0
2023-07-27 14:00:00,85.27,85.29,84.97,84.99,398490.0,81.9728,81.992,81.6844,81.7036,398490.0
2023-07-27 14:30:00,84.99,85.04,84.8,84.82,354543.0,81.7036,81.7517,81.5209,81.5402,354543.0
2023-07-27 15:00:00,84.81,84.96,84.73,84.77,315785.0,81.5306,81.6748,81.4536,81.4921,315785.0
2023-07-27 15:30:00,84.77,84.86,84.6,84.67,767296.0,81.4921,81.5786,81.3287,81.396,767296.0
2023-07-28 09:30:00,85.6,85.61,85.16,85.36,521736.0,82.29,82.2996,81.867,82.0593,521736.0
2023-07-28 10:00:00,85.36,85.52,85.13,85.21,294296.0,82.0593,82.2131,81.8382,81.9151,294296.0
2023-07-28 10:30:00,85.22,85.26,85.07,85.22,203910.0,81.9247,81.9632,81.7805,81.9247,203910.0
2023-07-28 11:00:00,85.23,85.29,85.11,85.24,197691.0,81.9343,81.992,81.819,81.9439,197691.0
2023-07-28 11:30:00,85.24,85.31,85.17,85.24,263408.0,81.9439,82.0112,81.8766,81.9439,263408.0
2023-07-28 12:00:00,85.23,85.23,85.07,85.23,213105.0,81.9343,81.9343,81.7805,81.9343,213105.0
2023-07-28 12:30:00,85.21,85.3,85.21,85.27,132531.0,81.9151,82.0016,81.9151,81.9728,132531.0
2023-07-28 13:00:00,85.26,85.26,85.01,85.02,113898.0,81.9632,81.9632,81.7228,81.7324,113898.0
2023-07-28 13:30:00,85.02,85.05,84.82,85.01,189891.0,81.7324,81.7613,81.5402,81.7228,189891.0
2023-07-28 14:00:00,85.01,85.14,85.01,85.14,115632.0,81.7228,81.8478,81.7228,81.8478,115632.0
2023-07-28 14:30:00,85.14,85.2,85.04,85.12,126641.0,81.8478,81.9055,81.7517,81.8286,126641.0
2023-07-28 15:00:00,85.13,85.23,85.11,85.16,248595.0,81.8382,81.9343,81.819,81.867,248595.0
2023-07-28 15:30:00,85.15,85.33,85.11,85.26,807299.0,81.8574,82.0304,81.819,81.9632,807299.0
2023-07-31 09:30:00,85.47,85.86,85.31,85.65,691898.0,82.165,82.54,82.0112,82.3381,691898.0
2023-07-31 10:00:00,85.66,85.68,85.53,85.59,284529.0,82.3477,82.3669,82.2227,82.2804,284529.0
2023-07-31 10:30:00,85.6,85.61,85.23,85.28,373864.0,82.29,82.2996,81.9343,81.9824,373864.0
2023-07-31 11:00:00,85.28,85.44,85.24,85.38,207322.0,81.9824,82.1362,81.9439,82.0785,207322.0
2023-07-31 11:30:00,85.37,85.45,85.3,85.44,226791.0,82.0689,82.1458,82.0016,82.1362,226791.0
2023-07-31 12:00:00,85.45,85.6,85.41,85.54,185701.0,82.1458,82.29,82.1074,82.2323,185701.0
2023-07-31 12:30:00,85.52,85.52,85.4,85.46,118393.0,82.2131,82.2131,82.0977,82.1554,118393.0
2023-07-31 13:00:00,85.45,85.47,85.37,85.42,137101.0,82.1458,82.165,82.0689,82.117,137101.0
2023-07-31 13:30:00,85.43,85.55,85.43,85.55,156975.0,82.1266,82.2419,82.1266,82.2419,156975.0
2023-07-31 14:00:00,85.56,85.61,85.45,85.54,118278.0,82.2516,82.2996,82.1458,82.2323,118278.0
2023-07-31 14:30:00,85.54,85.6,85.51,85.58,198852.0,82.2323,82.29,82.2035,82.2708,198852.0
2023-07-31 15:00:00,85.59,85.6,85.48,85.59,383578.0,82.2804,82.29,82.1746,82.2804,383578.0
2023-07-31 15:30:00,85.59,85.74,85.46,85.73,1242759.0,82.2804,82.4246,82.1554,82.415,1242759.0
2023-08-01 09:30:00,85.3,85.6,85.0,85.54,861335.0,82.0016,82.29,81.7132,82.2323,861335.0
2023-08-01 10:00:00,85.55,85.69,85.35,85.44,451674.0,82.2419,82.3765,82.0497,82.1362,451674.0
2023-08-01 10:30:00,85.43,85.6,85.34,85.53,514523.0,82.1266,82.29,82.0401,82.2227,514523.0
2023-08-01 11:00:00,85.53,85.63,85.34,85.42,321260.0,82.2227,82.3188,82.0401,82.117,321260.0
2023-08-01 11:30:00,85.42,85.46,85.22,85.28,327161.0,82.117,82.1554,81.9247,81.9824,327161.0
2023-08-01 12:00:00,85.29,85.32,85.21,85.27,226567.0,81.992,82.0208,81.9151,81.9728,226567.0
2023-08-01 12:30:00,85.26,85.36,85.24,85.36,256151.0,81.9632,82.0593,81.9439,82.0593,256151.0
2023-08-01 13:00:00,85.36,85.49,85.32,85.47,152555.0,82.0593,82.1843,82.0208,82.165,152555.0
2023-08-01 13:30:00,85.48,85.52,85.38,85.52,159840.0,82.1746,82.2131,82.0785,82.2131,159840.0
2023-08-01 14:00:00,85.52,85.54,85.4,85.45,193757.0,82.2131,82.2323,82.0977,82.1458,193757.0
2023-08-01 14:30:00,85.45,85.58,85.42,85.5,206768.0,82.1458,82.2708,82.117,82.1939,206768.0
2023-08-01 15:00:00,85.51,85.59,85.48,85.55,290596.0,82.2035,82.2804,82.1746,82.2419,290596.0
2023-08-01 15:30:00,85.55,85.59,85.32,85.34,1747993.0,82.2419,82.2804,82.0208,82.0401,1747993.0
2023-08-02 09:30:00,84.56,84.98,84.17,84.9,1477026.0,81.2902,81.694,80.9153,81.6171,1477026.0
2023-08-02 10:00:00,84.9,85.05,84.53,84.65,627662.0,81.6171,81.7613,81.2614,81.3767,627662.0
2023-08-02 10:30:00,84.66,84.74,84.25,84.31,536761.0,81.3864,81.4633,80.9922,81.0499,536761.0
2023-08-02 11:00:00,84.31,84.63,84.29,84.62,392431.0,81.0499,81.3575,81.0307,81.3479,392431.0
2023-08-02 11:30:00,84.62,84.72,84.48,84.5,371839.0,81.3479,81.444,81.2133,81.2325,371839.0
2023-08-02 12:00:00,84.51,84.65,84.43,84.61,425836.0,81.2422,81.3767,81.1652,81.3383,425836.0
2023-08-02 12:30:00,84.61,84.77,84.57,84.71,326452.0,81.3383,81.4921,81.2998,81.4344,326452.0
2023-08-02 13:00:00,84.7,84.85,84.7,84.84,300603.0,81.4248,81.569,81.4248,81.5594,300603.0
2023-08-02 13:30:00,84.84,84.9,84.68,84.7,360218.0,81.5594,81.6171,81.4056,81.4248,360218.0
2023-08-02 14:00:00,84.69,84.77,84.62,84.64,246787.0,81.4152,81.4921,81.3479,81.3671,246787.0
2023-08-02 14:30:00,84.63,84.68,84.46,84.49,359152.0,81.3575,81.4056,81.1941,81.2229,359152.0
2023-08-02 15:00:00,84.5,84.58,84.27,84.28,426176.0,81.2325,81.3094,81.0114,81.021,426176.0
2023-08-02 15:30:00,84.28,84.48,84.26,84.27,2042106.0,81.021,81.2133,81.0018,81.0114,2042106.0
2023-08-03 09:30:00,84.03,84.27,83.61,83.83,1361813.0,80.7807,81.0114,80.377,80.5884,1361813.0
2023-08-03 10:00:00,83.82,83.98,83.74,83.82,618387.0,80.5788,80.7326,80.5019,80.5788,618387.0
2023-08-03 10:30:00,83.81,83.99,83.75,83.98,499167.0,80.5692,80.7423,80.5115,80.7326,499167.0
2023-08-03 11:00:00,83.98,84.34,83.95,84.31,325141.0,80.7326,81.0787,80.7038,81.0499,325141.0
2023-08-03 11:30:00,84.31,84.42,84.2,84.28,326857.0,81.0499,81.1556,80.9441,81.021,326857.0
2023-08-03 12:00:00,84.28,84.34,84.2,84.3,335118.0,81.021,81.0787,80.9441,81.0403,335118.0
2023-08-03 12:30:00,84.31,84.39,84.22,84.35,304461.0,81.0499,81.1268,80.9634,81.0883,304461.0
2023-08-03 13:00:00,84.34,84.46,84.3,84.38,406201.0,81.0787,81.1941,81.0403,81.1172,406201.0
2023-08-03 13:30:00,84.37,84.41,84.17,84.18,338959.0,81.1076,81.146,80.9153,80.9249,338959.0
2023-08-03 14:00:00,84.17,84.25,84.1,84.21,373386.0,80.9153,80.9922,80.848,80.9538,373386.0
2023-08-03 14:30:00,84.21,84.23,84.04,84.11,537186.0,80.9538,80.973,80.7903,80.8576,537186.0
2023-08-03 15:00:00,84.11,84.12,83.9,83.93,534293.0,80.8576,80.8672,80.6557,80.6846,534293.0
2023-08-03 15:30:00,83.93,84.03,83.73,83.75,1300886.0,80.6846,80.7807,80.4923,80.5115,1300886.0
2023-08-04 09:30:00,84.18,84.56,83.98,84.51,1132031.0,80.9249,81.2902,80.7326,81.2422,1132031.0
2023-08-04 10:00:00,84.49,84.51,83.93,84.4,541166.0,81.2229,81.2422,80.6846,81.1364,541166.0
2023-08-04 10:30:00,84.41,84.63,84.41,84.55,358728.0,81.146,81.3575,81.146,81.2806,358728.0
2023-08-04 11:00:00,84.55,84.62,84.27,84.62,504783.0,81.2806,81.3479,81.0114,81.3479,504783.0
2023-08-04 11:30:00,84.62,84.66,84.44,84.51,303913.0,81.3479,81.3864,81.1749,81.2422,303913.0
2023-08-04 12:00:00,84.52,84.75,84.51,84.71,292585.0,81.2518,81.4729,81.2422,81.4344,292585.0
2023-08-04 12:30:00,84.71,84.79,84.67,84.73,182468.0,81.4344,81.5113,81.396,81.4536,182468.0
2023-08-04 13:00:00,84.73,84.74,84.46,84.47,319678.0,81.4536,81.4633,81.1941,81.2037,319678.0
2023-08-04 13:30:00,84.47,84.55,84.35,84.38,330093.0,81.2037,81.2806,81.0883,81.1172,330093.0
2023-08-04 14:00:00,84.38,84.38,83.77,83.8,584744.0,81.1172,81.1172,80.5308,80.5596,584744.0
2023-08-04 14:30:00,83.79,83.86,83.65,83.73,404197.0,80.55,80.6173,80.4154,80.4923,404197.0
2023-08-04 15:00:00,83.73,83.82,83.65,83.73,399993.0,80.4923,80.5788,80.4154,80.4923,399993.0
2023-08-04 15:30:00,83.73,83.8,83.49,83.57,1179119.0,80.4923,80.5596,80.2616,80.3385,1179119.0
2023-08-07 09:30:00,83.87,84.17,83.61,83.67,634818.0,80.6269,80.9153,80.377,80.4346,634818.0
2023-08-07 10:00:00,83.68,84.06,83.5,84.05,403764.0,80.4442,80.8096,80.2712,80.7999,403764.0
2023-08-07 10:30:00,84.05,84.12,83.97,84.07,258136.0,80.7999,80.8672,80.723,80.8192,258136.0
2023-08-07 11:00:00,84.07,84.26,84.05,84.18,326262.0,80.8192,81.0018,80.7999,80.9249,326262.0
2023-08-07 11:30:00,84.18,84.22,84.11,84.12,225480.0,80.9249,80.9634,80.8576,80.8672,225480.0
2023-08-07 12:00:00,84.12,84.17,84.05,84.15,159485.0,80.8672,80.9153,80.7999,80.8961,159485.0
2023-08-07 12:30:00,84.16,84.2,84.04,84.18,117494.0,80.9057,80.9441,80.7903,80.9249,117494.0
2023-08-07 13:00:00,84.18,84.21,84.07,84.09,140140.0,80.9249,80.9538,80.8192,80.8384,140140.0
2023-08-07 13:30:00,84.09,84.23,84.09,84.2,175710.0,80.8384,80.973,80.8384,80.9441,175710.0
2023-08-07 14:00:00,84.21,84.26,84.1,84.12,182307.0,80.9538,81.0018,80.848,80.8672,182307.0
2023-08-07 14:30:00,84.13,84.23,84.12,84.19,129898.0,80.8768,80.973,80.8672,80.9345,129898.0
2023-08-07 15:00:00,84.19,84.21,84.04,84.05,186819.0,80.9345,80.9538,80.7903,80.7999,186819.0
2023-08-07 15:30:00,84.05,84.14,83.94,84.14,1481083.0,80.7999,80.8865,80.6942,80.8865,1481083.0
2023-08-08 09:30:00,82.75,82.79,82.39,82.76,1140862.0,79.5502,79.5887,79.2041,79.5598,1140862.0
2023-08-08 10:00:00,82.75,82.82,82.34,82.63,343199.0,79.5502,79.6175,79.1561,79.4348,343199.0
2023-08-08 10:30:00,82.62,82.74,82.48,82.72,335342.0,79.4252,79.5406,79.2906,79.5214,335342.0
2023-08-08 11:00:00,82.72,82.9,82.64,82.86,280508.0,79.5214,79.6944,79.4445,79.656,280508.0
2023-08-08 11:30:00,82.85,82.9,82.75,82.79,351632.0,79.6463,79.6944,79.5502,79.5887,351632.0
2023-08-08 12:00:00,82.78,82.91,82.78,82.87,198491.0,79.579,79.704,79.579,79.6656,198491.0
2023-08-08 12:30:00,82.88,82.93,82.77,82.86,209337.0,79.6752,79.7232,79.5694,79.656,209337.0
2023-08-08 13:00:00,82.85,83.09,82.85,83.07,218948.0,79.6463,79.8771,79.6463,79.8578,218948.0
2023-08-08 13:30:00,83.07,83.18,83.0,83.1,211929.0,79.8578,79.9636,79.7905,79.8867,211929.0
2023-08-08 14:00:00,83.1,83.22,83.03,83.16,244080.0,79.8867,80.002,79.8194,79.9444,244080.0
2023-08-08 14:30:00,83.17,83.32,83.12,83.27,276132.0,79.954,80.0982,79.9059,80.0501,276132.0
2023-08-08 15:00:00,83.27,83.39,83.24,83.34,400459.0,80.0501,80.1655,80.0213,80.1174,400459.0
2023-08-08 15:30:00,83.35,83.38,83.18,83.24,940630.0,80.127,80.1558,79.9636,80.0213,940630.0
2023-08-09 09:30:00,83.55,83.59,83.18,83.51,681870.0,80.3193,80.3577,79.9636,80.2808,681870.0
2023-08-09 10:00:00,83.51,83.65,83.39,83.61,277458.0,80.2808,80.4154,80.1655,80.377,277458.0
2023-08-09 10:30:00,83.6,83.72,83.53,83.65,281903.0,80.3673,80.4827,80.3,80.4154,281903.0
2023-08-09 11:00:00,83.66,83.72,83.27,83.33,433420.0,80.425,80.4827,80.0501,80.1078,433420.0
2023-08-09 11:30:00,83.33,83.42,82.93,82.98,1250103.0,80.1078,80.1943,79.7232,79.7713,1250103.0
2023-08-09 12:00:00,82.97,83.1,82.87,82.95,681555.0,79.7617,79.8867,79.6656,79.7425,681555.0
2023-08-09 12:30:00,82.94,83.16,82.92,83.15,670370.0,79.7329,79.9444,79.7136,79.9347,670370.0
2023-08-09 13:00:00,83.14,83.26,83.1,83.19,640685.0,79.9251,80.0405,79.8867,79.9732,640685.0
2023-08-09 13:30:00,83.18,83.33,83.18,83.22,259590.0,79.9636,80.1078,79.9636,80.002,259590.0
2023-08-09 14:00:00,83.22,83.31,83.2,83.28,776705.0,80.002,80.0886,79.9828,80.0597,776705.0
2023-08-09 14:30:00,83.28,83.36,83.27,83.34,178187.0,80.0597,80.1366,80.0501,80.1174,178187.0
2023-08-09 15:00:00,83.34,83.34,83.13,83.14,236058.0,80.1174,80.1174,79.9155,79.9251,236058.0
2023-08-09 15:30:00,83.14,83.2,82.78,82.88,836334.0,79.9251,79.9828,79.579,79.6752,836334.0
2023-08-10 09:30:00,83.3,83.7,83.2,83.68,825586.0,80.0789,80.4635,79.9828,80.4442,825586.0
2023-08-10 10:00:00,83.69,83.78,83.44,83.54,473013.0,80.4539,80.5404,80.2135,80.3097,473013.0
2023-08-10 10:30:00,83.54,83.56,83.05,83.2,456111.0,80.3097,80.3289,79.8386,79.9828,456111.0
2023-08-10 11:00:00,83.2,83.27,83.05,83.26,248506.0,79.9828,80.0501,79.8386,80.0405,248506.0
2023-08-10 11:30:00,83.26,83.37,82.98,83.16,284536.0,80.0405,80.1462,79.7713,79.9444,284536.0
2023-08-10 12:00:00,83.16,83.22,82.92,83.0,215035.0,79.9444,80.002,79.7136,79.7905,215035.0
2023-08-10 12:30:00,83.0,83.23,82.95,83.0,227853.0,79.7905,80.0116,79.7425,79.7905,227853.0
2023-08-10 13:00:00,83.0,83.09,82.91,82.97,225952.0,79.7905,79.8771,79.704,79.7617,225952.0
2023-08-10 13:30:00,82.97,83.02,82.76,82.8,254132.0,79.7617,79.8098,79.5598,79.5983,254132.0
2023-08-10 14:00:00,82.79,83.11,82.76,83.04,313150.0,79.5887,79.8963,79.5598,79.829,313150.0
2023-08-10 14:30:00,83.05,83.22,82.97,83.21,231660.0,79.8386,80.002,79.7617,79.9924,231660.0
2023-08-10 15:00:00,83.21,83.22,82.98,83.01,265626.0,79.9924,80.002,79.7713,79.8002,265626.0
2023-08-10 15:30:00,83.01,83.01,82.8,82.96,658828.0,79.8002,79.8002,79.5983,79.7521,658828.0
2023-08-11 09:30:00,82.73,82.87,82.56,82.77,480141.0,79.531,79.6656,79.3676,79.5694,480141.0
2023-08-11 10:00:00,82.77,83.07,82.77,83.0,409419.0,79.5694,79.8578,79.5694,79.7905,409419.0
2023-08-11 10:30:00,83.01,83.14,82.84,82.9,195412.0,79.8002,79.9251,79.6367,79.6944,195412.0
2023-08-11 11:00:00,82.91,82.98,82.79,82.87,201388.0,79.704,79.7713,79.5887,79.6656,201388.0
2023-08-11 11:30:00,82.87,82.98,82.81,82.97,238271.0,79.6656,79.7713,79.6079,79.7617,238271.0
2023-08-11 12:00:00,82.97,83.01,82.75,82.79,177819.0,79.7617,79.8002,79.5502,79.5887,177819.0
2023-08-11 12:30:00,82.8,82.85,82.67,82.74,100646.0,79.5983,79.6463,79.4733,79.5406,100646.0
2023-08-11 13:00:00,82.74,82.78,82.66,82.72,157801.0,79.5406,79.579,79.4637,79.5214,157801.0
2023-08-11 13:30:00,82.71,82.75,82.43,82.54,334744.0,79.5118,79.5502,79.2426,79.3483,334744.0
2023-08-11 14:00:00,82.53,82.74,82.51,82.69,166963.0,79.3387,79.5406,79.3195,79.4925,166963.0
2023-08-11 14:30:00,82.69,82.78,82.64,82.75,208384.0,79.4925,79.579,79.4445,79.5502,208384.0
2023-08-11 15:00:00,82.74,82.8,82.63,82.73,237952.0,79.5406,79.5983,79.4348,79.531,237952.0
2023-08-11 15:30:00,82.73,82.77,82.61,82.74,597786.0,79.531,79.5694,79.4156,79.5406,597786.0
2023-08-14 09:30:00,82.52,82.59,82.07,82.13,777675.0,79.3291,79.3964,78.8965,78.9542,777675.0
2023-08-14 10:00:00,82.13,82.43,82.1,82.23,349182.0,78.9542,79.2426,78.9253,79.0503,349182.0
2023-08-14 10:30:00,82.24,82.51,82.23,82.47,252649.0,79.0599,79.3195,79.0503,79.281,252649.0
2023-08-14 11:00:00,82.47,82.61,82.39,82.61,180688.0,79.281,79.4156,79.2041,79.4156,180688.0
2023-08-14 11:30:00,82.62,82.81,82.59,82.73,229360.0,79.4252,79.6079,79.3964,79.531,229360.0
2023-08-14 12:00:00,82.74,82.84,82.64,82.74,132176.0,79.5406,79.6367,79.4445,79.5406,132176.0
2023-08-14 12:30:00,82.74,82.83,82.7,82.8,118980.0,79.5406,79.6271,79.5021,79.5983,118980.0
2023-08-14 13:00:00,82.8,82.81,82.72,82.77,92088.0,79.5983,79.6079,79.5214,79.5694,92088.0
2023-08-14 13:30:00,82.77,82.8,82.67,82.75,84284.0,79.5694,79.5983,79.4733,79.5502,84284.0
2023-08-14 14:00:00,82.75,82.79,82.67,82.73,83065.0,79.5502,79.5887,79.4733,79.531,83065.0
2023-08-14 14:30:00,82.73,82.78,82.64,82.76,355630.0,79.531,79.579,79.4445,79.5598,355630.0
2023-08-14 15:00:00,82.77,82.78,82.67,82.73,193359.0,79.5694,79.579,79.4733,79.531,193359.0
2023-08-14 15:30:00,82.74,82.91,82.71,82.91,482414.0,79.5406,79.704,79.5118,79.704,482414.0
2023-08-15 09:30:00,82.1,82.28,81.84,81.94,909222.0,78.9253,79.0984,78.6754,78.7715,909222.0
2023-08-15 10:00:00,81.94,81.94,81.62,81.7,475905.0,78.7715,78.7715,78.4639,78.5408,475905.0
2023-08-15 10:30:00,81.69,81.81,81.62,81.75,274428.0,78.5312,78.6466,78.4639,78.5889,274428.0
2023-08-15 11:00:00,81.75,82.01,81.74,81.91,281067.0,78.5889,78.8388,78.5793,78.7427,281067.0
2023-08-15 11:30:00,81.91,81.94,81.81,81.84,176901.0,78.7427,78.7715,78.6466,78.6754,176901.0
2023-08-15 12:00:00,81.84,81.84,81.58,81.65,185125.0,78.6754,78.6754,78.4255,78.4927,185125.0
2023-08-15 12:30:00,81.66,81.67,81.43,81.49,161263.0,78.5024,78.512,78.2813,78.3389,161263.0
2023-08-15 13:00:00,81.48,81.56,81.44,81.55,374394.0,78.3293,78.4062,78.2909,78.3966,374394.0
2023-08-15 13:30:00,81.55,81.59,81.47,81.55,162056.0,78.3966,78.4351,78.3197,78.3966,162056.0
2023-08-15 14:00:00,81.55,81.59,81.48,81.58,138422.0,78.3966,78.4351,78.3293,78.4255,138422.0
2023-08-15 14:30:00,81.59,81.74,81.58,81.68,163794.0,78.4351,78.5793,78.4255,78.5216,163794.0
2023-08-15 15:00:00,81.69,81.74,81.41,81.42,310093.0,78.5312,78.5793,78.262,78.2716,310093.0
2023-08-15 15:30:00,81.42,81.62,81.37,81.54,862496.0,78.2716,78.4639,78.2236,78.387,862496.0
2023-08-16 09:30:00,81.42,81.83,81.27,81.66,482596.0,78.2716,78.6658,78.1274,78.5024,482596.0
2023-08-16 10:00:00,81.67,81.76,81.53,81.64,254945.0,78.512,78.5985,78.3774,78.4831,254945.0
2023-08-16 10:30:00,81.64,81.78,81.52,81.77,424598.0,78.4831,78.6177,78.3678,78.6081,424598.0
2023-08-16 11:00:00,81.77,81.77,81.65,81.76,148849.0,78.6081,78.6081,78.4927,78.5985,148849.0
2023-08-16 11:30:00,81.76,81.77,81.59,81.64,208873.0,78.5985,78.6081,78.4351,78.4831,208873.0
2023-08-16 12:00:00,81.64,81.69,81.52,81.58,153807.0,78.4831,78.5312,78.3678,78.4255,153807.0
2023-08-16 12:30:00,81.58,81.67,81.52,81.55,116786.0,78.4255,78.512,78.3678,78.3966,116786.0
2023-08-16 13:00:00,81.54,81.56,81.38,81.42,138012.0,78.387,78.4062,78.2332,78.2716,138012.0
2023-08-16 13:30:00,81.42,81.65,81.35,81.59,128751.0,78.2716,78.4927,78.2043,78.4351,128751.0
2023-08-16 14:00:00,81.6,81.63,81.36,81.58,429051.0,78.4447,78.4735,78.214,78.4255,429051.0
2023-08-16 14:30:00,81.58,81.65,81.32,81.38,334048.0,78.4255,78.4927,78.1755,78.2332,334048.0
2023-08-16 15:00:00,81.38,81.38,81.0,81.06,656473.0,78.2332,78.2332,77.8679,77.9256,656473.0
2023-08-16 15:30:00,81.05,81.18,80.97,81.0,1128058.0,77.9159,78.0409,77.839,77.8679,1128058.0
2023-08-17 09:30:00,81.56,81.86,81.44,81.73,772502.0,78.4062,78.6946,78.2909,78.5696,772502.0
2023-08-17 10:00:00,81.73,82.05,81.72,81.92,390420.0,78.5696,78.8773,78.56,78.7523,390420.0
2023-08-17 10:30:00,81.92,82.07,81.81,81.96,267892.0,78.7523,78.8965,78.6466,78.7908,267892.0
2023-08-17 11:00:00,81.96,81.96,81.68,81.73,204313.0,78.7908,78.7908,78.5216,78.5696,204313.0
2023-08-17 11:30:00,81.73,81.78,81.49,81.58,282215.0,78.5696,78.6177,78.3389,78.4255,282215.0
2023-08-17 12:00:00,81.58,81.72,81.46,81.65,219276.0,78.4255,78.56,78.3101,78.4927,219276.0
2023-08-17 12:30:00,81.67,81.69,81.55,81.67,137811.0,78.512,78.5312,78.3966,78.512,137811.0
2023-08-17 13:00:00,81.67,81.67,81.44,81.46,97923.0,78.512,78.512,78.2909,78.3101,97923.0
2023-08-17 13:30:00,81.45,81.48,81.33,81.41,195356.0,78.3005,78.3293,78.1851,78.262,195356.0
2023-08-17 14:00:00,81.42,81.42,81.26,81.28,402757.0,78.2716,78.2716,78.1178,78.1371,402757.0
2023-08-17 14:30:00,81.28,81.28,80.94,80.97,430158.0,78.1371,78.1371,77.8102,77.839,430158.0
2023-08-17 15:00:00,80.97,80.99,80.75,80.93,440433.0,77.839,77.8583,77.6275,77.8006,440433.0
2023-08-17 15:30:00,80.93,80.99,80.84,80.84,752201.0,77.8006,77.8583,77.7141,77.7141,752201.0
2023-08-18 09:30:00,80.37,80.86,80.19,80.66,825566.0,77.2622,77.7333,77.0892,77.541,825566.0
2023-08-18 10:00:00,80.66,80.78,80.6,80.66,437206.0,77.541,77.6564,77.4833,77.541,437206.0
2023-08-18 10:30:00,80.65,80.74,80.56,80.69,366312.0,77.5314,77.6179,77.4449,77.5699,366312.0
2023-08-18 11:00:00,80.7,81.01,80.69,80.9,397795.0,77.5795,77.8775,77.5699,77.7717,397795.0
2023-08-18 11:30:00,80.9,80.94,80.72,80.92,618885.0,77.7717,77.8102,77.5987,77.791,618885.0
2023-08-18 12:00:00,80.91,80.94,80.81,80.83,148208.0,77.7814,77.8102,77.6852,77.7045,148208.0
2023-08-18 12:30:00,80.83,80.93,80.8,80.91,138948.0,77.7045,77.8006,77.6756,77.7814,138948.0
2023-08-18 13:00:00,80.9,80.92,80.74,80.86,161761.0,77.7717,77.791,77.6179,77.7333,161761.0
2023-08-18 13:30:00,80.88,80.89,80.78,80.83,128831.0,77.7525,77.7621,77.6564,77.7045,128831.0
2023-08-18 14:00:00,80.83,80.85,80.72,80.79,144048.0,77.7045,77.7237,77.5987,77.666,144048.0
2023-08-18 14:30:00,80.79,80.9,80.78,80.81,147770.0,77.666,77.7717,77.6564,77.6852,147770.0
2023-08-18 15:00:00,80.8,80.85,80.69,80.8,151353.0,77.6756,77.7237,77.5699,77.6756,151353.0
2023-08-18 15:30:00,80.8,81.02,80.73,80.82,643178.0,77.6756,77.8871,77.6083,77.6948,643178.0
2023-08-21 09:30:00,81.03,81.15,80.63,80.79,614899.0,77.8967,78.0121,77.5122,77.666,614899.0
2023-08-21 10:00:00,80.8,80.86,80.54,80.56,317048.0,77.6756,77.7333,77.4257,77.4449,317048.0
2023-08-21 10:30:00,80.57,80.71,80.49,80.7,202367.0,77.4545,77.5891,77.3776,77.5795,202367.0
2023-08-21 11:00:00,80.69,80.75,80.54,80.57,157427.0,77.5699,77.6275,77.4257,77.4545,157427.0
2023-08-21 11:30:00,80.58,80.61,80.28,80.33,288623.0,77.4641,77.493,77.1757,77.2238,288623.0
2023-08-21 12:00:00,80.32,80.47,80.25,80.46,241226.0,77.2142,77.3584,77.1469,77.3488,241226.0
2023-08-21 12:30:00,80.46,80.52,80.33,80.5,117261.0,77.3488,77.4064,77.2238,77.3872,117261.0
2023-08-21 13:00:00,80.5,80.62,80.42,80.6,92125.0,77.3872,77.5026,77.3103,77.4833,92125.0
2023-08-21 13:30:00,80.6,80.73,80.58,80.69,99921.0,77.4833,77.6083,77.4641,77.5699,99921.0
2023-08-21 14:00:00,80.71,80.78,80.63,80.69,85136.0,77.5891,77.6564,77.5122,77.5699,85136.0
2023-08-21 14:30:00,80.69,80.8,80.69,80.79,77865.0,77.5699,77.6756,77.5699,77.666,77865.0
2023-08-21 15:00:00,80.79,80.93,80.79,80.9,120795.0,77.666,77.8006,77.666,77.7717,120795.0
2023-08-21 15:30:00,80.91,80.98,80.76,80.82,822801.0,77.7814,77.8487,77.6372,77.6948,822801.0
2023-08-22 09:30:00,81.22,81.36,80.95,81.01,538840.0,78.0794,78.214,77.8198,77.8775,538840.0
2023-08-22 10:00:00,81.01,81.09,80.89,80.94,242487.0,77.8775,77.9544,77.7621,77.8102,242487.0
2023-08-22 10:30:00,80.95,80.95,80.81,80.9,224053.0,77.8198,77.8198,77.6852,77.7717,224053.0
2023-08-22 11:00:00,80.9,80.95,80.75,80.92,187690.0,77.7717,77.8198,77.6275,77.791,187690.0
2023-08-22 11:30:00,80.93,80.96,80.78,80.87,277526.0,77.8006,77.8294,77.6564,77.7429,277526.0
2023-08-22 12:00:00,80.87,80.87,80.68,80.84,149376.0,77.7429,77.7429,77.5603,77.7141,149376.0
2023-08-22 12:30:00,80.84,80.88,80.74,80.74,137302.0,77.7141,77.7525,77.6179,77.6179,137302.0
2023-08-22 13:00:00,80.73,80.74,80.52,80.67,169585.0,77.6083,77.6179,77.4064,77.5506,169585.0
2023-08-22 13:30:00,80.66,80.7,80.57,80.65,205320.0,77.541,77.5795,77.4545,77.5314,205320.0
2023-08-22 14:00:00,80.65,80.71,80.57,80.7,135416.0,77.5314,77.5891,77.4545,77.5795,135416.0
2023-08-22 14:30:00,80.71,80.74,80.6,80.71,137156.0,77.5891,77.6179,77.4833,77.5891,137156.0
2023-08-22 15:00:00,80.71,80.92,80.71,80.84,199980.0,77.5891,77.791,77.5891,77.7141,199980.0
2023-08-22 15:30:00,80.84,80.84,80.67,80.76,482365.0,77.7141,77.7141,77.5506,77.6372,482365.0
2023-08-23 09:30:00,80.76,80.86,80.59,80.67,580481.0,77.6372,77.7333,77.4737,77.5506,580481.0
2023-08-23 10:00:00,80.67,80.87,80.64,80.68,278601.0,77.5506,77.7429,77.5218,77.5603,278601.0
2023-08-23 10:30:00,80.69,80.78,80.55,80.76,354414.0,77.5699,77.6564,77.4353,77.6372,354414.0
2023-08-23 11:00:00,80.77,80.89,80.74,80.87,188623.0,77.6468,77.7621,77.6179,77.7429,188623.0
2023-08-23 11:30:00,80.87,81.02,80.81,80.97,220769.0,77.7429,77.8871,77.6852,77.839,220769.0
2023-08-23 12:00:00,80.97,81.01,80.91,80.98,144806.0,77.839,77.8775,77.7814,77.8487,144806.0
2023-08-23 12:30:00,80.98,81.1,80.94,81.04,149111.0,77.8487,77.964,77.8102,77.9063,149111.0
2023-08-23 13:00:00,81.03,81.12,81.02,81.06,123098.0,77.8967,77.9832,77.8871,77.9256,123098.0
2023-08-23 13:30:00,81.06,81.18,81.06,81.13,115141.0,77.9256,78.0409,77.9256,77.9929,115141.0
2023-08-23 14:00:00,81.11,81.13,80.98,81.02,91705.0,77.9736,77.9929,77.8487,77.8871,91705.0
2023-08-23 14:30:00,81.02,81.03,80.95,81.01,113281.0,77.8871,77.8967,77.8198,77.8775,113281.0
2023-08-23 15:00:00,81.0,81.05,80.92,81.02,141517.0,77.8679,77.9159,77.791,77.8871,141517.0
2023-08-23 15:30:00,81.02,81.04,80.73,80.91,509204.0,77.8871,77.9063,77.6083,77.7814,509204.0
2023-08-24 09:30:00,80.53,81.22,80.45,81.21,800019.0,77.4161,78.0794,77.3391,78.0698,800019.0
2023-08-24 10:00:00,81.22,81.26,81.0,81.1,406843.0,78.0794,78.1178,77.8679,77.964,406843.0
2023-08-24 10:30:00,81.11,81.17,80.92,80.95,266853.0,77.9736,78.0313,77.791,77.8198,266853.0
2023-08-24 11:00:00,80.96,80.96,80.84,80.91,254547.0,77.8294,77.8294,77.7141,77.7814,254547.0
2023-08-24 11:30:00,80.91,80.91,80.79,80.8,228366.0,77.7814,77.7814,77.666,77.6756,228366.0
2023-08-24 12:00:00,80.79,80.97,80.79,80.91,162466.0,77.666,77.839,77.666,77.7814,162466.0
2023-08-24 12:30:00,80.91,80.97,80.84,80.85,93846.0,77.7814,77.839,77.7141,77.7237,93846.0
2023-08-24 13:00:00,80.86,80.86,80.65,80.67,103923.0,77.7333,77.7333,77.5314,77.5506,103923.0
2023-08-24 13:30:00,80.66,80.74,80.56,80.62,113950.0,77.541,77.6179,77.4449,77.5026,113950.0
2023-08-24 14:00:00,80.63,80.77,80.63,80.72,118231.0,77.5122,77.6468,77.5122,77.5987,118231.0
2023-08-24 14:30:00,80.71,80.76,80.62,80.74,157201.0,77.5891,77.6372,77.5026,77.6179,157201.0
2023-08-24 15:00:00,80.73,80.88,80.7,80.84,169654.0,77.6083,77.7525,77.5795,77.7141,169654.0
2023-08-24 15:30:00,80.85,80.88,80.53,80.54,633218.0,77.7237,77.7525,77.4161,77.4257,633218.0
2023-08-25 09:30:00,80.93,81.09,80.69,80.8,634794.0,77.8006,77.9544,77.5699,77.6756,634794.0
2023-08-25 10:00:00,80.81,81.09,80.49,80.59,707042.0,77.6852,77.9544,77.3776,77.4737,707042.0
2023-08-25 10:30:00,80.59,80.61,80.19,80.19,439944.0,77.4737,77.493,77.0892,77.0892,439944.0
2023-08-25 11:00:00,80.2,80.72,80.12,80.71,564302.0,77.0988,77.5987,77.0219,77.5891,564302.0
2023-08-25 11:30:00,80.72,80.81,80.56,80.63,371743.0,77.5987,77.6852,77.4449,77.5122,371743.0
2023-08-25 12:00:00,80.63,80.9,80.62,80.87,255658.0,77.5122,77.7717,77.5026,77.7429,255658.0
2023-08-25 12:30:00,80.88,80.94,80.75,80.84,135681.0,77.7525,77.8102,77.6275,77.7141,135681.0
2023-08-25 13:00:00,80.84,80.91,80.64,80.71,183911.0,77.7141,77.7814,77.5218,77.5891,183911.0
2023-08-25 13:30:00,80.72,80.83,80.59,80.83,129877.0,77.5987,77.7045,77.4737,77.7045,129877.0
2023-08-25 14:00:00,80.83,81.02,80.81,81.02,271241.0,77.7045,77.8871,77.6852,77.8871,271241.0
2023-08-25 14:30:00,81.03,81.06,80.95,81.05,229735.0,77.8967,77.9256,77.8198,77.9159,229735.0
2023-08-25 15:00:00,81.06,81.17,81.0,81.13,236679.0,77.9256,78.0313,77.8679,77.9929,236679.0
2023-08-25 15:30:00,81.13,81.15,80.73,80.8,543912.0,77.9929,78.0121,77.6083,77.6756,543912.0
2023-08-28 09:30:00,81.02,81.77,80.98,81.75,645960.0,77.8871,78.6081,77.8487,78.5889,645960.0
2023-08-28 10:00:00,81.75,81.78,81.58,81.75,258459.0,78.5889,78.6177,78.4255,78.5889,258459.0
2023-08-28 10:30:00,81.75,81.75,81.6,81.74,843147.0,78.5889,78.5889,78.4447,78.5793,843147.0
2023-08-28 11:00:00,81.74,81.75,81.56,81.6,420705.0,78.5793,78.5889,78.4062,78.4447,420705.0
2023-08-28 11:30:00,81.61,81.67,81.48,81.59,366202.0,78.4543,78.512,78.3293,78.4351,366202.0
2023-08-28 12:00:00,81.59,81.6,81.37,81.42,203034.0,78.4351,78.4447,78.2236,78.2716,203034.0
2023-08-28 12:30:00,81.42,81.54,81.37,81.54,132429.0,78.2716,78.387,78.2236,78.387,132429.0
2023-08-28 13:00:00,81.55,81.6,81.41,81.46,140754.0,78.3966,78.4447,78.262,78.3101,140754.0
2023-08-28 13:30:00,81.46,81.5,81.17,81.21,201747.0,78.3101,78.3485,78.0313,78.0698,201747.0
2023-08-28 14:00:00,81.21,81.26,81.17,81.23,139361.0,78.0698,78.1178,78.0313,78.089,139361.0
2023-08-28 14:30:00,81.23,81.31,81.19,81.28,188634.0,78.089,78.1659,78.0505,78.1371,188634.0
2023-08-28 15:00:00,81.28,81.39,81.21,81.29,216771.0,78.1371,78.2428,78.0698,78.1467,216771.0
2023-08-28 15:30:00,81.28,81.51,81.25,81.39,685801.0,78.1371,78.3582,78.1082,78.2428,685801.0
2023-08-29 09:30:00,81.44,81.56,81.16,81.38,582480.0,78.2909,78.4062,78.0217,78.2332,582480.0
2023-08-29 10:00:00,81.39,81.76,81.39,81.75,554148.0,78.2428,78.5985,78.2428,78.5889,554148.0
2023-08-29 10:30:00,81.75,81.9,81.62,81.75,374208.0,78.5889,78.7331,78.4639,78.5889,374208.0
2023-08-29 11:00:00,81.74,82.03,81.71,82.02,202170.0,78.5793,78.858,78.5504,78.8484,202170.0
2023-08-29 11:30:00,82.02,82.18,81.98,82.13,557251.0,78.8484,79.0022,78.81,78.9542,557251.0
2023-08-29 12:00:00,82.12,82.32,82.09,82.3,213614.0,78.9446,79.1368,78.9157,79.1176,213614.0
2023-08-29 12:30:00,82.31,82.32,82.19,82.31,183412.0,79.1272,79.1368,79.0119,79.1272,183412.0
2023-08-29 13:00:00,82.31,82.38,82.29,82.37,150793.0,79.1272,79.1945,79.108,79.1849,150793.0
2023-08-29 13:30:00,82.37,82.49,82.27,82.33,329898.0,79.1849,79.3003,79.0888,79.1464,329898.0
2023-08-29 14:00:00,82.33,82.42,82.29,82.36,281240.0,79.1464,79.233,79.108,79.1753,281240.0
2023-08-29 14:30:00,82.37,82.5,82.36,82.45,281890.0,79.1849,79.3099,79.1753,79.2618,281890.0
2023-08-29 15:00:00,82.45,82.65,82.39,82.63,292082.0,79.2618,79.4541,79.2041,79.4348,292082.0
2023-08-29 15:30:00,82.63,82.78,82.56,82.75,1027020.0,79.4348,79.579,79.3676,79.5502,1027020.0
2023-08-30 09:30:00,82.74,83.08,82.68,83.03,662377.0,79.5406,79.8674,79.4829,79.8194,662377.0
2023-08-30 10:00:00,83.04,83.06,82.59,82.68,345887.0,79.829,79.8482,79.3964,79.4829,345887.0
2023-08-30 10:30:00,82.68,82.86,82.67,82.82,226770.0,79.4829,79.656,79.4733,79.6175,226770.0
2023-08-30 11:00:00,82.82,82.83,82.67,82.76,179538.0,79.6175,79.6271,79.4733,79.5598,179538.0
2023-08-30 11:30:00,82.76,82.95,82.74,82.95,203221.0,79.5598,79.7425,79.5406,79.7425,203221.0
2023-08-30 12:00:00,82.94,82.95,82.83,82.9,151279.0,79.7329,79.7425,79.6271,79.6944,151279.0
2023-08-30 12:30:00,82.9,82.97,82.87,82.96,146444.0,79.6944,79.7617,79.6656,79.7521,146444.0
2023-08-30 13:00:00,82.97,82.97,82.81,82.83,102845.0,79.7617,79.7617,79.6079,79.6271,102845.0
2023-08-30 13:30:00,82.82,82.86,82.73,82.81,151850.0,79.6175,79.656,79.531,79.6079,151850.0
2023-08-30 14:00:00,82.81,82.85,82.71,82.76,285589.0,79.6079,79.6463,79.5118,79.5598,285589.0
2023-08-30 14:30:00,82.75,82.92,82.75,82.92,151750.0,79.5502,79.7136,79.5502,79.7136,151750.0
2023-08-30 15:00:00,82.92,82.98,82.83,82.84,146826.0,79.7136,79.7713,79.6271,79.6367,146826.0
2023-08-30 15:30:00,82.85,82.94,82.79,82.93,506388.0,79.6463,79.7329,79.5887,79.7232,506388.0
2023-08-31 09:30:00,83.07,83.28,82.88,83.28,500001.0,79.8578,80.0597,79.6752,80.0597,500001.0
2023-08-31 10:00:00,83.27,83.27,83.09,83.12,179484.0,80.0501,80.0501,79.8771,79.9059,179484.0
2023-08-31 10:30:00,83.13,83.19,83.03,83.11,162745.0,79.9155,79.9732,79.8194,79.8963,162745.0
2023-08-31 11:00:00,83.11,83.13,82.96,83.12,114374.0,79.8963,79.9155,79.7521,79.9059,114374.0
2023-08-31 11:30:00,83.12,83.12,82.93,82.95,183919.0,79.9059,79.9059,79.7232,79.7425,183919.0
2023-08-31 12:00:00,82.95,83.04,82.91,82.97,161333.0,79.7425,79.829,79.704,79.7617,161333.0
2023-08-31 12:30:00,82.96,82.97,82.8,82.94,140213.0,79.7521,79.7617,79.5983,79.7329,140213.0
2023-08-31 13:00:00,82.94,83.04,82.88,83.02,93516.0,79.7329,79.829,79.6752,79.8098,93516.0
2023-08-31 13:30:00,83.03,83.05,82.92,82.98,118341.0,79.8194,79.8386,79.7136,79.7713,118341.0
2023-08-31 14:00:00,82.99,83.1,82.97,83.06,108663.0,79.7809,79.8867,79.7617,79.8482,108663.0
2023-08-31 14:30:00,83.06,83.09,82.8,82.84,141662.0,79.8482,79.8771,79.5983,79.6367,141662.0
2023-08-31 15:00:00,82.84,82.93,82.81,82.87,136040.0,79.6367,79.7232,79.6079,79.6656,136040.0
2023-08-31 15:30:00,82.88,82.99,82.84,82.87,721094.0,79.6752,79.7809,79.6367,79.6656,721094.0
2023-09-01 09:30:00,83.68,84.04,83.49,83.84,905909.0,80.4442,80.7903,80.2616,80.5981,905909.0
2023-09-01 10:00:00,83.84,83.97,83.58,83.93,451653.0,80.5981,80.723,80.3481,80.6846,451653.0
2023-09-01 10:30:00,83.92,83.98,83.79,83.93,272719.0,80.675,80.7326,80.55,80.6846,272719.0
2023-09-01 11:00:00,83.93,84.01,83.84,83.87,425548.0,80.6846,80.7615,80.5981,80.6269,425548.0
2023-09-01 11:30:00,83.87,83.89,83.72,83.76,696191.0,80.6269,80.6461,80.4827,80.5212,696191.0
2023-09-01 12:00:00,83.76,83.85,83.69,83.84,194439.0,80.5212,80.6077,80.4539,80.5981,194439.0
2023-09-01 12:30:00,83.84,83.87,83.73,83.81,282918.0,80.5981,80.6269,80.4923,80.5692,282918.0
2023-09-01 13:00:00,83.82,83.89,83.74,83.85,159879.0,80.5788,80.6461,80.5019,80.6077,159879.0
2023-09-01 13:30:00,83.85,83.96,83.82,83.95,146778.0,80.6077,80.7134,80.5788,80.7038,146778.0
2023-09-01 14:00:00,83.95,84.03,83.84,83.88,155170.0,80.7038,80.7807,80.5981,80.6365,155170.0
2023-09-01 14:30:00,83.87,83.93,83.76,83.93,103005.0,80.6269,80.6846,80.5212,80.6846,103005.0
2023-09-01 15:00:00,83.94,83.99,83.9,83.98,207735.0,80.6942,80.7423,80.6557,80.7326,207735.0
2023-09-01 15:30:00,83.98,84.02,83.77,83.81,845814.0,80.7326,80.7711,80.5308,80.5692,845814.0
2023-09-05 09:30:00,83.69,83.76,82.84,83.0,1008546.0,80.4539,80.5212,79.6367,79.7905,1008546.0
2023-09-05 10:00:00,82.99,83.03,82.75,82.79,634580.0,79.7809,79.8194,79.5502,79.5887,634580.0
2023-09-05 10:30:00,82.79,82.81,82.55,82.8,225359.0,79.5887,79.6079,79.3579,79.5983,225359.0
2023-09-05 11:00:00,82.8,82.88,82.7,82.73,276037.0,79.5983,79.6752,79.5021,79.531,276037.0
2023-09-05 11:30:00,82.73,82.84,82.69,82.75,209270.0,79.531,79.6367,79.4925,79.5502,209270.0
2023-09-05 12:00:00,82.74,82.84,82.73,82.76,150369.0,79.5406,79.6367,79.531,79.5598,150369.0
2023-09-05 12:30:00,82.75,82.78,82.65,82.67,207074.0,79.5502,79.579,79.4541,79.4733,207074.0
2023-09-05 13:00:00,82.66,82.66,82.42,82.47,250712.0,79.4637,79.4637,79.233,79.281,250712.0
2023-09-05 13:30:00,82.47,82.58,82.45,82.57,253268.0,79.281,79.3868,79.2618,79.3772,253268.0
2023-09-05 14:00:00,82.57,82.58,82.41,82.47,316445.0,79.3772,79.3868,79.2234,79.281,316445.0
2023-09-05 14:30:00,82.47,82.55,82.44,82.55,367193.0,79.281,79.3579,79.2522,79.3579,367193.0
2023-09-05 15:00:00,82.55,82.55,82.36,82.39,487719.0,79.3579,79.3579,79.1753,79.2041,487719.0
2023-09-05 15:30:00,82.39,82.54,82.27,82.29,960611.0,79.2041,79.3483,79.0888,79.108,960611.0
2023-09-06 09:30:00,81.98,82.47,81.92,82.33,713158.0,78.81,79.281,78.7523,79.1464,713158.0
2023-09-06 10:00:00,82.31,82.39,82.07,82.11,572657.0,79.1272,79.2041,78.8965,78.935,572657.0
2023-09-06 10:30:00,82.11,82.2,81.93,81.96,189443.0,78.935,79.0215,78.7619,78.7908,189443.0
2023-09-06 11:00:00,81.95,81.95,81.75,81.84,307314.0,78.7811,78.7811,78.5889,78.6754,307314.0
2023-09-06 11:30:00,81.83,81.84,81.69,81.72,229304.0,78.6658,78.6754,78.5312,78.56,229304.0
2023-09-06 12:00:00,81.71,81.74,81.61,81.63,211515.0,78.5504,78.5793,78.4543,78.4735,211515.0
2023-09-06 12:30:00,81.62,81.64,81.49,81.55,181156.0,78.4639,78.4831,78.3389,78.3966,181156.0
2023-09-06 13:00:00,81.55,81.67,81.45,81.66,172234.0,78.3966,78.512,78.3005,78.5024,172234.0
2023-09-06 13:30:00,81.66,81.78,81.6,81.75,190288.0,78.5024,78.6177,78.4447,78.5889,190288.0
2023-09-06 14:00:00,81.75,81.94,81.74,81.91,154146.0,78.5889,78.7715,78.5793,78.7427,154146.0
2023-09-06 14:30:00,81.91,82.01,81.91,81.97,112003.0,78.7427,78.8388,78.7427,78.8004,112003.0
2023-09-06 15:00:00,81.98,82.03,81.85,81.98,176658.0,78.81,78.858,78.685,78.81,176658.0
2023-09-06 15:30:00,81.97,82.13,81.97,82.07,605709.0,78.8004,78.9542,78.8004,78.8965,605709.0
2023-09-07 09:30:00,81.76,82.05,81.52,81.56,763657.0,78.5985,78.8773,78.3678,78.4062,763657.0
2023-09-07 10:00:00,81.56,81.57,81.19,81.23,289722.0,78.4062,78.4158,78.0505,78.089,289722.0
2023-09-07 10:30:00,81.23,81.48,81.11,81.41,238183.0,78.089,78.3293,77.9736,78.262,238183.0
2023-09-07 11:00:00,81.41,81.49,81.36,81.45,173298.0,78.262,78.3389,78.214,78.3005,173298.0
2023-09-07 11:30:00,81.45,81.6,81.41,81.55,363860.0,78.3005,78.4447,78.262,78.3966,363860.0
2023-09-07 12:00:00,81.54,81.65,81.48,81.63,175149.0,78.387,78.4927,78.3293,78.4735,175149.0
2023-09-07 12:30:00,81.64,81.68,81.55,81.59,146782.0,78.4831,78.5216,78.3966,78.4351,146782.0
2023-09-07 13:00:00,81.59,81.72,81.55,81.72,169413.0,78.4351,78.56,78.3966,78.56,169413.0
2023-09-07 13:30:00,81.73,81.75,81.62,81.67,205993.0,78.5696,78.5889,78.4639,78.512,205993.0
2023-09-07 14:00:00,81.67,81.72,81.49,81.5,183748.0,78.512,78.56,78.3389,78.3485,183748.0
2023-09-07 14:30:00,81.49,81.58,81.42,81.55,158406.0,78.3389,78.4255,78.2716,78.3966,158406.0
2023-09-07 15:00:00,81.56,81.76,81.51,81.74,173827.0,78.4062,78.5985,78.3582,78.5793,173827.0
2023-09-07 15:30:00,81.74,81.81,81.66,81.71,675709.0,78.5793,78.6466,78.5024,78.5504,675709.0
2023-09-08 09:30:00,81.56,82.02,81.55,82.01,593689.0,78.4062,78.8484,78.3966,78.8388,593689.0
2023-09-08 10:00:00,82.0,82.15,81.98,82.11,215339.0,78.8292,78.9734,78.81,78.935,215339.0
2023-09-08 10:30:00,82.11,82.15,81.94,81.95,217305.0,78.935,78.9734,78.7715,78.7811,217305.0
2023-09-08 11:00:00,81.93,82.07,81.92,81.95,158230.0,78.7619,78.8965,78.7523,78.7811,158230.0
2023-09-08 11:30:00,81.95,82.05,81.95,82.0,139038.0,78.7811,78.8773,78.7811,78.8292,139038.0
2023-09-08 12:00:00,82.01,82.06,81.91,81.96,68852.0,78.8388,78.8869,78.7427,78.7908,68852.0
2023-09-08 12:30:00,81.95,81.98,81.86,81.89,179800.0,78.7811,78.81,78.6946,78.7235,179800.0
2023-09-08 13:00:00,81.89,81.96,81.82,81.85,143208.0,78.7235,78.7908,78.6562,78.685,143208.0
2023-09-08 13:30:00,81.86,81.9,81.78,81.82,141474.0,78.6946,78.7331,78.6177,78.6562,141474.0
2023-09-08 14:00:00,81.83,81.89,81.75,81.81,182254.0,78.6658,78.7235,78.5889,78.6466,182254.0
2023-09-08 14:30:00,81.8,81.85,81.74,81.79,136292.0,78.6369,78.685,78.5793,78.6273,136292.0
2023-09-08 15:00:00,81.79,81.82,81.68,81.73,198261.0,78.6273,78.6562,78.5216,78.5696,198261.0
2023-09-08 15:30:00,81.73,81.83,81.69,81.82,592889.0,78.5696,78.6658,78.5312,78.6562,592889.0
2023-09-11 09:30:00,82.33,82.73,82.33,82.57,635719.0,79.1464,79.531,79.1464,79.3772,635719.0
2023-09-11 10:00:00,82.58,82.72,82.43,82.67,344414.0,79.3868,79.5214,79.2426,79.4733,344414.0
2023-09-11 10:30:00,82.67,82.68,82.29,82.34,292314.0,79.4733,79.4829,79.108,79.1561,292314.0
2023-09-11 11:00:00,82.33,82.33,82.07,82.16,314913.0,79.1464,79.1464,78.8965,78.983,314913.0
2023-09-11 11:30:00,82.16,82.17,81.99,82.12,200034.0,78.983,78.9926,78.8196,78.9446,200034.0
2023-09-11 12:00:00,82.12,82.33,82.09,82.31,158243.0,78.9446,79.1464,78.9157,79.1272,158243.0
2023-09-11 12:30:00,82.31,82.38,82.29,82.38,127775.0,79.1272,79.1945,79.108,79.1945,127775.0
2023-09-11 13:00:00,82.37,82.45,82.31,82.42,114743.0,79.1849,79.2618,79.1272,79.233,114743.0
2023-09-11 13:30:00,82.42,82.45,82.33,82.37,202182.0,79.233,79.2618,79.1464,79.1849,202182.0
2023-09-11 14:00:00,82.36,82.36,82.25,82.28,102414.0,79.1753,79.1753,79.0695,79.0984,102414.0
2023-09-11 14:30:00,82.28,82.32,82.2,82.21,99216.0,79.0984,79.1368,79.0215,79.0311,99216.0
2023-09-11 15:00:00,82.22,82.29,82.16,82.2,199735.0,79.0407,79.108,78.983,79.0215,199735.0
2023-09-11 15:30:00,82.2,82.22,82.06,82.15,588341.0,79.0215,79.0407,78.8869,78.9734,588341.0
2023-09-12 09:30:00,81.88,82.34,81.77,82.06,612452.0,78.7138,79.1561,78.6081,78.8869,612452.0
2023-09-12 10:00:00,82.07,82.2,82.02,82.08,341288.0,78.8965,79.0215,78.8484,78.9061,341288.0
2023-09-12 10:30:00,82.08,82.1,81.86,81.87,214253.0,78.9061,78.9253,78.6946,78.7042,214253.0
2023-09-12 11:00:00,81.87,82.03,81.86,82.02,213667.0,78.7042,78.858,78.6946,78.8484,213667.0
2023-09-12 11:30:00,82.02,82.11,81.98,82.09,262965.0,78.8484,78.935,78.81,78.9157,262965.0
2023-09-12 12:00:00,82.1,82.17,82.08,82.1,181161.0,78.9253,78.9926,78.9061,78.9253,181161.0
2023-09-12 12:30:00,82.1,82.11,82.01,82.03,228782.0,78.9253,78.935,78.8388,78.858,228782.0
2023-09-12 13:00:00,82.04,82.2,82.02,82.19,199405.0,78.8677,79.0215,78.8484,79.0119,199405.0
2023-09-12 13:30:00,82.19,82.24,82.09,82.12,146598.0,79.0119,79.0599,78.9157,78.9446,146598.0
2023-09-12 14:00:00,82.11,82.13,82.03,82.06,95600.0,78.935,78.9542,78.858,78.8869,95600.0
2023-09-12 14:30:00,82.05,82.1,81.91,81.94,132741.0,78.8773,78.9253,78.7427,78.7715,132741.0
2023-09-12 15:00:00,81.94,81.95,81.82,81.86,198666.0,78.7715,78.7811,78.6562,78.6946,198666.0
2023-09-12 15:30:00,81.87,81.97,81.8,81.95,563369.0,78.7042,78.8004,78.6369,78.7811,563369.0
2023-09-13 09:30:00,81.92,82.09,81.68,81.74,526939.0,78.7523,78.9157,78.5216,78.5793,526939.0
2023-09-13 10:00:00,81.74,81.75,81.41,81.57,313139.0,78.5793,78.5889,78.262,78.4158,313139.0
2023-09-13 10:30:00,81.57,81.79,81.55,81.77,160605.0,78.4158,78.6273,78.3966,78.6081,160605.0
2023-09-13 11:00:00,81.78,81.79,81.66,81.68,189629.0,78.6177,78.6273,78.5024,78.5216,189629.0
2023-09-13 11:30:00,81.68,81.73,81.58,81.64,198232.0,78.5216,78.5696,78.4255,78.4831,198232.0
2023-09-13 12:00:00,81.63,81.64,81.51,81.59,220307.0,78.4735,78.4831,78.3582,78.4351,220307.0
2023-09-13 12:30:00,81.6,81.64,81.5,81.59,143814.0,78.4447,78.4831,78.3485,78.4351,143814.0
2023-09-13 13:00:00,81.59,81.61,81.52,81.54,155504.0,78.4351,78.4543,78.3678,78.387,155504.0
2023-09-13 13:30:00,81.55,81.62,81.53,81.6,173107.0,78.3966,78.4639,78.3774,78.4447,173107.0
2023-09-13 14:00:00,81.6,81.63,81.48,81.52,176981.0,78.4447,78.4735,78.3293,78.3678,176981.0
2023-09-13 14:30:00,81.52,81.54,81.33,81.41,224044.0,78.3678,78.387,78.1851,78.262,224044.0
2023-09-13 15:00:00,81.41,81.41,81.25,81.32,222860.0,78.262,78.262,78.1082,78.1755,222860.0
2023-09-13 15:30:00,81.32,81.54,81.32,81.47,1002998.0,78.1755,78.387,78.1755,78.3197,1002998.0
2023-09-14 09:30:00,82.33,82.57,82.02,82.29,694854.0,79.1464,79.3772,78.8484,79.108,694854.0
2023-09-14 10:00:00,82.29,82.33,82.05,82.28,267424.0,79.108,79.1464,78.8773,79.0984,267424.0
2023-09-14 10:30:00,82.3,82.43,82.29,82.42,202797.0,79.1176,79.2426,79.108,79.233,202797.0
2023-09-14 11:00:00,82.42,82.46,82.18,82.22,284603.0,79.233,79.2714,79.0022,79.0407,284603.0
2023-09-14 11:30:00,82.22,82.29,82.16,82.25,183396.0,79.0407,79.108,78.983,79.0695,183396.0
2023-09-14 12:00:00,82.26,82.45,82.25,82.45,115027.0,79.0792,79.2618,79.0695,79.2618,115027.0
2023-09-14 12:30:00,82.45,82.56,82.44,82.55,167618.0,79.2618,79.3676,79.2522,79.3579,167618.0
2023-09-14 13:00:00,82.55,82.63,82.54,82.6,120520.0,79.3579,79.4348,79.3483,79.406,120520.0
2023-09-14 13:30:00,82.6,82.62,82.49,82.53,143696.0,79.406,79.4252,79.3003,79.3387,143696.0
2023-09-14 14:00:00,82.53,82.59,82.49,82.55,172650.0,79.3387,79.3964,79.3003,79.3579,172650.0
2023-09-14 14:30:00,82.56,82.7,82.55,82.69,144485.0,79.3676,79.5021,79.3579,79.4925,144485.0
2023-09-14 15:00:00,82.69,82.8,82.61,82.63,186014.0,79.4925,79.5983,79.4156,79.4348,186014.0
2023-09-14 15:30:00,82.63,82.71,82.58,82.62,1028687.0,79.4348,79.5118,79.3868,79.4252,1028687.0
2023-09-15 09:30:00,82.4,82.66,82.26,82.51,754260.0,79.2137,79.4637,79.0792,79.3195,754260.0
2023-09-15 10:00:00,82.51,82.77,82.51,82.56,373629.0,79.3195,79.5694,79.3195,79.3676,373629.0
2023-09-15 10:30:00,82.55,82.57,82.36,82.4,438045.0,79.3579,79.3772,79.1753,79.2137,438045.0
2023-09-15 11:00:00,82.4,82.42,82.3,82.38,310383.0,79.2137,79.233,79.1176,79.1945,310383.0
2023-09-15 11:30:00,82.37,82.42,82.25,82.29,301276.0,79.1849,79.233,79.0695,79.108,301276.0
2023-09-15 12:00:00,82.3,82.31,82.22,82.23,213508.0,79.1176,79.1272,79.0407,79.0503,213508.0
2023-09-15 12:30:00,82.23,82.23,81.99,82.01,238642.0,79.0503,79.0503,78.8196,78.8388,238642.0
2023-09-15 13:00:00,82.01,82.01,81.81,81.84,242741.0,78.8388,78.8388,78.6466,78.6754,242741.0
2023-09-15 13:30:00,81.84,81.95,81.75,81.94,243930.0,78.6754,78.7811,78.5889,78.7715,243930.0
2023-09-15 14:00:00,81.94,81.94,81.67,81.77,643587.0,78.7715,78.7715,78.512,78.6081,643587.0
2023-09-15 14:30:00,81.77,81.97,81.73,81.95,285417.0,78.6081,78.8004,78.5696,78.7811,285417.0
2023-09-15 15:00:00,81.95,81.96,81.75,81.76,294402.0,78.7811,78.7908,78.5889,78.5985,294402.0
2023-09-15 15:30:00,81.77,81.77,81.57,81.7,1464678.0,78.6081,78.6081,78.4158,78.5408,1464678.0
2023-09-18 09:30:00,81.22,81.27,80.73,80.94,600162.0,78.4577,78.506,77.9843,78.1872,600162.0
2023-09-18 10:00:00,80.94,81.13,80.94,81.08,338846.0,78.1872,78.3707,78.1872,78.3224,338846.0
2023-09-18 10:30:00,81.08,81.34,81.08,81.15,172513.0,78.3224,78.5736,78.3224,78.39,172513.0
2023-09-18 11:00:00,81.15,81.15,81.01,81.12,174184.0,78.39,78.39,78.2548,78.3611,174184.0
2023-09-18 11:30:00,81.13,81.3,81.13,81.26,179014.0,78.3707,78.5349,78.3707,78.4963,179014.0
2023-09-18 12:00:00,81.27,81.35,81.24,81.34,342696.0,78.506,78.5832,78.477,78.5736,342696.0
2023-09-18 12:30:00,81.34,81.4,81.27,81.27,103548.0,78.5736,78.6315,78.506,78.506,103548.0
2023-09-18 13:00:00,81.28,81.29,81.2,81.26,129872.0,78.5156,78.5253,78.4383,78.4963,129872.0
2023-09-18 13:30:00,81.25,81.32,81.21,81.21,81772.0,78.4866,78.5543,78.448,78.448,81772.0
2023-09-18 14:00:00,81.22,81.24,81.17,81.19,130791.0,78.4577,78.477,78.4094,78.4287,130791.0
2023-09-18 14:30:00,81.19,81.19,81.04,81.11,116062.0,78.4287,78.4287,78.2838,78.3514,116062.0
2023-09-18 15:00:00,81.1,81.11,80.98,81.01,178429.0,78.3417,78.3514,78.2258,78.2548,178429.0
2023-09-18 15:30:00,81.0,81.03,80.94,80.99,649814.0,78.2451,78.2741,78.1872,78.2355,649814.0
2023-09-19 09:30:00,80.93,81.29,80.91,81.02,740046.0,78.1775,78.5253,78.1582,78.2645,740046.0
2023-09-19 10:00:00,81.03,81.03,80.65,80.74,267615.0,78.2741,78.2741,77.9071,77.994,267615.0
2023-09-19 10:30:00,80.73,80.73,80.53,80.61,214257.0,77.9843,77.9843,77.7911,77.8684,214257.0
2023-09-19 11:00:00,80.61,80.69,80.55,80.64,242055.0,77.8684,77.9457,77.8105,77.8974,242055.0
2023-09-19 11:30:00,80.64,80.65,80.45,80.47,259787.0,77.8974,77.9071,77.7139,77.7332,259787.0
2023-09-19 12:00:00,80.46,80.47,80.33,80.34,155493.0,77.7235,77.7332,77.5979,77.6076,155493.0
2023-09-19 12:30:00,80.34,80.34,80.21,80.28,154624.0,77.6076,77.6076,77.482,77.5496,154624.0
2023-09-19 13:00:00,80.28,80.4,80.25,80.4,167992.0,77.5496,77.6656,77.5207,77.6656,167992.0
2023-09-19 13:30:00,80.4,80.6,80.39,80.55,126677.0,77.6656,77.8588,77.6559,77.8105,126677.0
2023-09-19 14:00:00,80.56,80.66,80.55,80.63,162143.0,77.8201,77.9167,77.8105,77.8877,162143.0
2023-09-19 14:30:00,80.63,80.81,80.62,80.72,246532.0,77.8877,78.0616,77.8781,77.9747,246532.0
2023-09-19 15:00:00,80.72,80.82,80.66,80.8,219991.0,77.9747,78.0713,77.9167,78.052,219991.0
2023-09-19 15:30:00,80.8,80.95,80.74,80.93,584276.0,78.052,78.1968,77.994,78.1775,584276.0
2023-09-20 09:30:00,81.22,81.42,81.12,81.31,558693.0,78.4577,78.6509,78.3611,78.5446,558693.0
2023-09-20 10:00:00,81.31,81.39,81.19,81.27,272711.0,78.5446,78.6219,78.4287,78.506,272711.0
2023-09-20 10:30:00,81.28,81.31,81.17,81.28,120418.0,78.5156,78.5446,78.4094,78.5156,120418.0
2023-09-20 11:00:00,81.28,81.37,81.22,81.26,187848.0,78.5156,78.6026,78.4577,78.4963,187848.0
2023-09-20 11:30:00,81.25,81.35,81.12,81.19,104402.0,78.4866,78.5832,78.3611,78.4287,104402.0
2023-09-20 12:00:00,81.18,81.26,81.13,81.25,102343.0,78.419,78.4963,78.3707,78.4866,102343.0
2023-09-20 12:30:00,81.25,81.33,81.23,81.29,115011.0,78.4866,78.5639,78.4673,78.5253,115011.0
2023-09-20 13:00:00,81.28,81.29,81.12,81.13,101440.0,78.5156,78.5253,78.3611,78.3707,101440.0
2023-09-20 13:30:00,81.12,81.13,80.96,80.96,167675.0,78.3611,78.3707,78.2065,78.2065,167675.0
2023-09-20 14:00:00,80.96,80.97,80.56,80.78,527735.0,78.2065,78.2162,77.8201,78.0326,527735.0
2023-09-20 14:30:00,80.78,80.94,80.5,80.53,481961.0,78.0326,78.1872,77.7622,77.7911,481961.0
2023-09-20 15:00:00,80.53,80.6,80.21,80.36,432590.0,77.7911,77.8588,77.482,77.6269,432590.0
2023-09-20 15:30:00,80.38,80.38,80.01,80.08,942424.0,77.6462,77.6462,77.2888,77.3564,942424.0
2023-09-21 09:30:00,79.52,79.55,78.98,79.08,958005.0,76.8155,76.8445,76.2938,76.3904,958005.0
2023-09-21 10:00:00,79.07,79.37,79.06,79.24,395724.0,76.3808,76.6706,76.3711,76.545,395724.0
2023-09-21 10:30:00,79.25,79.34,78.9,78.96,384513.0,76.5547,76.6416,76.2166,76.2745,384513.0
2023-09-21 11:00:00,78.95,78.98,78.85,78.97,329827.0,76.2649,76.2938,76.1683,76.2842,329827.0
2023-09-21 11:30:00,78.97,79.12,78.94,78.95,276964.0,76.2842,76.4291,76.2552,76.2649,276964.0
2023-09-21 12:00:00,78.95,78.95,78.76,78.84,346779.0,76.2649,76.2649,76.0813,76.1586,346779.0
2023-09-21 12:30:00,78.84,78.89,78.75,78.77,237548.0,76.1586,76.2069,76.0717,76.091,237548.0
2023-09-21 13:00:00,78.76,79.04,78.73,78.98,356633.0,76.0813,76.3518,76.0524,76.2938,356633.0
2023-09-21 13:30:00,78.98,79.02,78.9,78.97,152588.0,76.2938,76.3325,76.2166,76.2842,152588.0
2023-09-21 14:00:00,78.97,78.99,78.76,78.8,254056.0,76.2842,76.3035,76.0813,76.12,254056.0
2023-09-21 14:30:00,78.8,78.84,78.67,78.71,253023.0,76.12,76.1586,75.9944,76.033,253023.0
2023-09-21 15:00:00,78.71,78.76,78.52,78.56,308274.0,76.033,76.0813,75.8495,75.8881,308274.0
2023-09-21 15:30:00,78.56,78.64,78.42,78.45,1585069.0,75.8881,75.9654,75.7529,75.7819,1585069.0
2023-09-22 09:30:00,78.66,79.04,78.6,78.72,682439.0,75.9847,76.3518,75.9268,76.0427,682439.0
2023-09-22 10:00:00,78.72,79.05,78.65,78.79,492267.0,76.0427,76.3615,75.9751,76.1103,492267.0
2023-09-22 10:30:00,78.79,78.87,78.68,78.7,316802.0,76.1103,76.1876,76.0041,76.0234,316802.0
2023-09-22 11:00:00,78.71,78.74,78.53,78.73,322125.0,76.033,76.062,75.8592,76.0524,322125.0
2023-09-22 11:30:00,78.74,78.75,78.53,78.54,516501.0,76.062,76.0717,75.8592,75.8688,516501.0
2023-09-22 12:00:00,78.53,78.62,78.46,78.55,306069.0,75.8592,75.9461,75.7915,75.8785,306069.0
2023-09-22 12:30:00,78.55,78.7,78.54,78.62,188318.0,75.8785,76.0234,75.8688,75.9461,188318.0
2023-09-22 13:00:00,78.62,78.67,78.55,78.59,225271.0,75.9461,75.9944,75.8785,75.9171,225271.0
2023-09-22 13:30:00,78.59,78.61,78.44,78.58,402707.0,75.9171,75.9364,75.7722,75.9075,402707.0
2023-09-22 14:00:00,78.58,78.61,78.45,78.45,156413.0,75.9075,75.9364,75.7819,75.7819,156413.0
2023-09-22 14:30:00,78.44,78.5,78.29,78.4,215414.0,75.7722,75.8302,75.6273,75.7336,215414.0
2023-09-22 15:00:00,78.39,78.75,78.39,78.68,408942.0,75.7239,76.0717,75.7239,76.0041,408942.0
2023-09-22 15:30:00,78.69,78.72,78.23,78.35,1126875.0,76.0137,76.0427,75.5694,75.6853,1126875.0
2023-09-25 09:30:00,78.07,78.62,78.02,78.61,717099.0,75.4148,75.9461,75.3665,75.9364,717099.0
2023-09-25 10:00:00,78.61,78.61,78.29,78.35,259990.0,75.9364,75.9364,75.6273,75.6853,259990.0
2023-09-25 10:30:00,78.33,78.37,78.26,78.29,135636.0,75.666,75.7046,75.5983,75.6273,135636.0
2023-09-25 11:00:00,78.29,78.75,78.27,78.68,355089.0,75.6273,76.0717,75.608,76.0041,355089.0
2023-09-25 11:30:00,78.69,78.84,78.62,78.79,211745.0,76.0137,76.1586,75.9461,76.1103,211745.0
2023-09-25 12:00:00,78.79,78.9,78.76,78.89,159934.0,76.1103,76.2166,76.0813,76.2069,159934.0
2023-09-25 12:30:00,78.89,78.9,78.78,78.86,147581.0,76.2069,76.2166,76.1007,76.1779,147581.0
2023-09-25 13:00:00,78.85,78.96,78.76,78.8,230871.0,76.1683,76.2745,76.0813,76.12,230871.0
2023-09-25 13:30:00,78.8,78.87,78.75,78.87,309831.0,76.12,76.1876,76.0717,76.1876,309831.0
2023-09-25 14:00:00,78.87,78.91,78.71,78.74,98961.0,76.1876,76.2262,76.033,76.062,98961.0
2023-09-25 14:30:00,78.73,78.88,78.72,78.78,133660.0,76.0524,76.1973,76.0427,76.1007,133660.0
2023-09-25 15:00:00,78.78,78.88,78.64,78.79,265974.0,76.1007,76.1973,75.9654,76.1103,265974.0
2023-09-25 15:30:00,78.78,79.03,78.76,78.99,482775.0,76.1007,76.3421,76.0813,76.3035,482775.0
2023-09-26 09:30:00,78.51,78.93,78.43,78.77,601496.0,75.8398,76.2456,75.7626,76.091,601496.0
2023-09-26 10:00:00,78.76,78.78,78.27,78.45,621014.0,76.0813,76.1007,75.608,75.7819,621014.0
2023-09-26 10:30:00,78.45,78.52,78.32,78.43,306761.0,75.7819,75.8495,75.6563,75.7626,306761.0
2023-09-26 11:00:00,78.44,78.49,78.16,78.16,282411.0,75.7722,75.8205,75.5017,75.5017,282411.0
2023-09-26 11:30:00,78.16,78.23,78.07,78.22,324513.0,75.5017,75.5694,75.4148,75.5597,324513.0
2023-09-26 12:00:00,78.22,78.31,78.17,78.21,131477.0,75.5597,75.6466,75.5114,75.55,131477.0
2023-09-26 12:30:00,78.21,78.21,78.11,78.12,262959.0,75.55,75.55,75.4534,75.4631,262959.0
2023-09-26 13:00:00,78.12,78.16,78.01,78.04,214968.0,75.4631,75.5017,75.3568,75.3858,214968.0
2023-09-26 13:30:00,78.03,78.06,77.75,77.88,172878.0,75.3762,75.4051,75.1057,75.2313,172878.0
2023-09-26 14:00:00,77.89,77.89,77.68,77.69,288719.0,75.2409,75.2409,75.0381,75.0477,288719.0
2023-09-26 14:30:00,77.68,77.73,77.63,77.67,206329.0,75.0381,75.0864,74.9898,75.0284,206329.0
2023-09-26 15:00:00,77.68,77.81,77.65,77.75,266904.0,75.0381,75.1636,75.0091,75.1057,266904.0
2023-09-26 15:30:00,77.76,77.92,77.74,77.84,1021583.0,75.1153,75.2699,75.096,75.1926,1021583.0
2023-09-27 09:30:00,78.24,78.35,77.98,78.12,675128.0,75.579,75.6853,75.3279,75.4631,675128.0
2023-09-27 10:00:00,78.12,78.27,78.03,78.2,423414.0,75.4631,75.608,75.3762,75.5404,423414.0
2023-09-27 10:30:00,78.2,78.29,77.96,77.99,350794.0,75.5404,75.6273,75.3085,75.3375,350794.0
2023-09-27 11:00:00,77.99,78.18,77.97,78.11,218291.0,75.3375,75.5211,75.3182,75.4534,218291.0
2023-09-27 11:30:00,78.12,78.16,77.82,77.9,220269.0,75.4631,75.5017,75.1733,75.2506,220269.0
2023-09-27 12:00:00,77.89,77.89,77.64,77.7,209340.0,75.2409,75.2409,74.9994,75.0574,209340.0
2023-09-27 12:30:00,77.71,77.89,77.69,77.74,241537.0,75.067,75.2409,75.0477,75.096,241537.0
2023-09-27 13:00:00,77.74,77.8,77.48,77.49,295748.0,75.096,75.154,74.8449,74.8545,295748.0
2023-09-27 13:30:00,77.48,77.63,77.38,77.62,197779.0,74.8449,74.9898,74.7483,74.9801,197779.0
2023-09-27 14:00:00,77.62,77.79,77.48,77.78,143511.0,74.9801,75.1443,74.8449,75.1347,143511.0
2023-09-27 14:30:00,77.79,78.1,77.78,78.0,244762.0,75.1443,75.4438,75.1347,75.3472,244762.0
2023-09-27 15:00:00,77.99,78.23,77.96,78.08,374909.0,75.3375,75.5694,75.3085,75.4245,374909.0
2023-09-27 15:30:00,78.07,78.07,77.69,77.87,869172.0,75.4148,75.4148,75.0477,75.2216,869172.0
2023-09-28 09:30:00,77.98,78.41,77.98,78.36,713592.0,75.3279,75.7432,75.3279,75.6949,713592.0
2023-09-28 10:00:00,78.35,78.44,78.22,78.31,370959.0,75.6853,75.7722,75.5597,75.6466,370959.0
2023-09-28 10:30:00,78.3,78.51,78.11,78.48,337995.0,75.637,75.8398,75.4534,75.8109,337995.0
2023-09-28 11:00:00,78.48,78.78,78.44,78.78,301561.0,75.8109,76.1007,75.7722,76.1007,301561.0
2023-09-28 11:30:00,78.79,78.93,78.77,78.88,233503.0,76.1103,76.2456,76.091,76.1973,233503.0
2023-09-28 12:00:00,78.89,78.95,78.68,78.93,196294.0,76.2069,76.2649,76.0041,76.2456,196294.0
2023-09-28 12:30:00,78.93,78.96,78.65,78.71,252198.0,76.2456,76.2745,75.9751,76.033,252198.0
2023-09-28 13:00:00,78.71,78.75,78.6,78.6,181384.0,76.033,76.0717,75.9268,75.9268,181384.0
2023-09-28 13:30:00,78.59,78.63,78.48,78.58,204023.0,75.9171,75.9558,75.8109,75.9075,204023.0
2023-09-28 14:00:00,78.58,78.79,78.55,78.77,177584.0,75.9075,76.1103,75.8785,76.091,177584.0
2023-09-28 14:30:00,78.77,78.78,78.53,78.74,141324.0,76.091,76.1007,75.8592,76.062,141324.0
2023-09-28 15:00:00,78.75,78.96,78.73,78.94,233270.0,76.0717,76.2745,76.0524,76.2552,233270.0
2023-09-28 15:30:00,78.94,78.94,78.57,78.69,726695.0,76.2552,76.2552,75.8978,76.0137,726695.0
2023-09-29 09:30:00,79.43,79.44,79.02,79.33,726028.0,76.7285,76.7382,76.3325,76.6319,726028.0
2023-09-29 10:00:00,79.34,79.35,79.02,79.14,331790.0,76.6416,76.6513,76.3325,76.4484,331790.0
2023-09-29 10:30:00,79.14,79.24,79.12,79.14,267318.0,76.4484,76.545,76.4291,76.4484,267318.0
2023-09-29 11:00:00,79.15,79.41,79.01,79.19,355796.0,76.4581,76.7092,76.3228,76.4967,355796.0
2023-09-29 11:30:00,79.2,79.25,78.91,79.02,314869.0,76.5064,76.5547,76.2262,76.3325,314869.0
2023-09-29 12:00:00,79.04,79.19,78.98,79.1,219171.0,76.3518,76.4967,76.2938,76.4098,219171.0
2023-09-29 12:30:00,79.11,79.13,78.79,78.83,315743.0,76.4194,76.4387,76.1103,76.149,315743.0
2023-09-29 13:00:00,78.83,78.83,78.54,78.7,309620.0,76.149,76.149,75.8688,76.0234,309620.0
2023-09-29 13:30:00,78.7,78.76,78.48,78.48,298790.0,76.0234,76.0813,75.8109,75.8109,298790.0
2023-09-29 14:00:00,78.47,78.58,78.35,78.38,558634.0,75.8012,75.9075,75.6853,75.7143,558634.0
2023-09-29 14:30:00,78.38,78.75,78.34,78.75,317335.0,75.7143,76.0717,75.6756,76.0717,317335.0
2023-09-29 15:00:00,78.76,78.83,78.56,78.64,317546.0,76.0813,76.149,75.8881,75.9654,317546.0
2023-09-29 15:30:00,78.63,78.79,78.42,78.57,918605.0,75.9558,76.1103,75.7529,75.8978,918605.0
2023-10-02 09:30:00,78.24,78.35,77.61,77.74,1056876.0,75.579,75.6853,74.9704,75.096,1056876.0
2023-10-02 10:00:00,77.73,77.94,77.66,77.74,727212.0,75.0864,75.2892,75.0187,75.096,727212.0
2023-10-02 10:30:00,77.75,77.82,77.41,77.54,601352.0,75.1057,75.1733,74.7772,74.9028,601352.0
2023-10-02 11:00:00,77.54,77.84,77.53,77.75,651546.0,74.9028,75.1926,74.8932,75.1057,651546.0
2023-10-02 11:30:00,77.76,77.81,77.34,77.38,599549.0,75.1153,75.1636,74.7096,74.7483,599549.0
2023-10-02 12:00:00,77.37,77.38,77.2,77.28,402667.0,74.7386,74.7483,74.5744,74.6517,402667.0
2023-10-02 12:30:00,77.27,77.31,77.04,77.1,552827.0,74.642,74.6806,74.4198,74.4778,552827.0
2023-10-02 13:00:00,77.1,77.33,77.07,77.29,392223.0,74.4778,74.7,74.4488,74.6613,392223.0
2023-10-02 13:30:00,77.28,77.29,77.11,77.19,391632.0,74.6517,74.6613,74.4874,74.5647,391632.0
2023-10-02 14:00:00,77.19,77.43,77.13,77.18,435109.0,74.5647,74.7966,74.5068,74.5551,435109.0
2023-10-02 14:30:00,77.18,77.23,77.08,77.14,405703.0,74.5551,74.6034,74.4585,74.5164,405703.0
2023-10-02 15:00:00,77.13,77.25,76.98,77.23,640510.0,74.5068,74.6227,74.3619,74.6034,640510.0
2023-10-02 15:30:00,77.22,77.53,77.17,77.53,2284335.0,74.5937,74.8932,74.5454,74.8932,2284335.0
2023-10-03 09:30:00,76.72,78.28,76.72,78.06,1498271.0,74.1107,75.6177,74.1107,75.4051,1498271.0
2023-10-03 10:00:00,78.05,78.05,77.55,77.6,1369480.0,75.3955,75.3955,74.9125,74.9608,1369480.0
2023-10-03 10:30:00,77.59,77.71,77.27,77.36,759608.0,74.9511,75.067,74.642,74.7289,759608.0
2023-10-03 11:00:00,77.35,77.49,77.27,77.36,489599.0,74.7193,74.8545,74.642,74.7289,489599.0
2023-10-03 11:30:00,77.35,77.39,77.16,77.23,666809.0,74.7193,74.7579,74.5357,74.6034,666809.0
2023-10-03 12:00:00,77.23,77.58,77.22,77.57,909355.0,74.6034,74.9415,74.5937,74.9318,909355.0
2023-10-03 12:30:00,77.59,77.65,77.42,77.49,300042.0,74.9511,75.0091,74.7869,74.8545,300042.0
2023-10-03 13:00:00,77.49,77.58,77.41,77.49,288126.0,74.8545,74.9415,74.7772,74.8545,288126.0
2023-10-03 13:30:00,77.49,77.5,77.24,77.25,237151.0,74.8545,74.8642,74.613,74.6227,237151.0
2023-10-03 14:00:00,77.25,77.3,77.06,77.11,303000.0,74.6227,74.671,74.4391,74.4874,303000.0
2023-10-03 14:30:00,77.11,77.4,77.1,77.33,485701.0,74.4874,74.7676,74.4778,74.7,485701.0
2023-10-03 15:00:00,77.32,77.4,77.25,77.34,512327.0,74.6903,74.7676,74.6227,74.7096,512327.0
2023-10-03 15:30:00,77.34,77.5,77.21,77.33,2698023.0,74.7096,74.8642,74.584,74.7,2698023.0
2023-10-04 09:30:00,78.1,78.1,77.62,77.81,719843.0,75.4438,75.4438,74.9801,75.1636,719843.0
2023-10-04 10:00:00,77.81,77.83,77.22,77.22,599516.0,75.1636,75.183,74.5937,74.5937,599516.0
2023-10-04 10:30:00,77.23,77.52,77.17,77.22,350856.0,74.6034,74.8835,74.5454,74.5937,350856.0
2023-10-04 11:00:00,77.23,77.74,77.16,77.71,362898.0,74.6034,75.096,74.5357,75.067,362898.0
2023-10-04 11:30:00,77.71,78.05,77.58,78.05,458635.0,75.067,75.3955,74.9415,75.3955,458635.0
2023-10-04 12:00:00,78.05,78.24,77.98,78.23,437586.0,75.3955,75.579,75.3279,75.5694,437586.0
2023-10-04 12:30:00,78.23,78.34,78.15,78.2,300667.0,75.5694,75.6756,75.4921,75.5404,300667.0
2023-10-04 13:00:00,78.21,78.22,78.04,78.05,244763.0,75.55,75.5597,75.3858,75.3955,244763.0
2023-10-04 13:30:00,78.03,78.11,77.9,77.94,317686.0,75.3762,75.4534,75.2506,75.2892,317686.0
2023-10-04 14:00:00,77.93,77.99,77.69,77.82,308538.0,75.2796,75.3375,75.0477,75.1733,308538.0
2023-10-04 14:30:00,77.82,77.9,77.72,77.88,279699.0,75.1733,75.2506,75.0767,75.2313,279699.0
2023-10-04 15:00:00,77.88,78.15,77.88,78.06,494308.0,75.2313,75.4921,75.2313,75.4051,494308.0
2023-10-04 15:30:00,78.06,78.25,77.98,78.18,2449233.0,75.4051,75.5887,75.3279,75.5211,2449233.0
2023-10-05 09:30:00,78.01,78.43,77.82,78.03,693081.0,75.3568,75.7626,75.1733,75.3762,693081.0
2023-10-05 10:00:00,78.04,78.05,77.44,77.58,630457.0,75.3858,75.3955,74.8062,74.9415,630457.0
2023-10-05 10:30:00,77.58,77.58,77.18,77.23,432074.0,74.9415,74.9415,74.5551,74.6034,432074.0
2023-10-05 11:00:00,77.22,77.22,76.94,76.99,521156.0,74.5937,74.5937,74.3232,74.3715,521156.0
2023-10-05 11:30:00,76.99,77.16,76.93,77.04,342823.0,74.3715,74.5357,74.3136,74.4198,342823.0
2023-10-05 12:00:00,77.04,77.19,76.94,77.19,562306.0,74.4198,74.5647,74.3232,74.5647,562306.0
2023-10-05 12:30:00,77.19,77.26,76.9,76.96,528720.0,74.5647,74.6323,74.2846,74.3426,528720.0
2023-10-05 13:00:00,76.97,77.05,76.79,76.98,547097.0,74.3522,74.4295,74.1783,74.3619,547097.0
2023-10-05 13:30:00,76.98,77.21,76.89,77.15,628091.0,74.3619,74.584,74.2749,74.5261,628091.0
2023-10-05 14:00:00,77.16,77.33,77.16,77.24,267110.0,74.5357,74.7,74.5357,74.613,267110.0
2023-10-05 14:30:00,77.25,77.46,77.25,77.33,333879.0,74.6227,74.8255,74.6227,74.7,333879.0
2023-10-05 15:00:00,77.34,77.37,77.22,77.36,446556.0,74.7096,74.7386,74.5937,74.7289,446556.0
2023-10-05 15:30:00,77.36,77.37,77.19,77.23,2160882.0,74.7289,74.7386,74.5647,74.6034,2160882.0
2023-10-06 09:30:00,77.06,77.45,76.96,77.09,848893.0,74.4391,74.8159,74.3426,74.4681,848893.0
2023-10-06 10:00:00,77.09,77.17,76.78,77.13,634977.0,74.4681,74.5454,74.1687,74.5068,634977.0
2023-10-06 10:30:00,77.13,77.47,77.12,77.2,712889.0,74.5068,74.8352,74.4971,74.5744,712889.0
2023-10-06 11:00:00,77.19,77.65,77.17,77.6,612350.0,74.5647,75.0091,74.5454,74.9608,612350.0
2023-10-06 11:30:00,77.61,78.15,77.61,78.13,497128.0,74.9704,75.4921,74.9704,75.4728,497128.0
2023-10-06 12:00:00,78.14,78.16,77.9,77.97,418816.0,75.4824,75.5017,75.2506,75.3182,418816.0
2023-10-06 12:30:00,77.98,78.07,77.87,77.95,287977.0,75.3279,75.4148,75.2216,75.2989,287977.0
2023-10-06 13:00:00,77.95,78.19,77.89,78.14,281020.0,75.2989,75.5307,75.2409,75.4824,281020.0
2023-10-06 13:30:00,78.14,78.29,78.13,78.27,189888.0,75.4824,75.6273,75.4728,75.608,189888.0
2023-10-06 14:00:00,78.28,78.38,78.18,78.37,227870.0,75.6177,75.7143,75.5211,75.7046,227870.0
2023-10-06 14:30:00,78.37,78.53,78.34,78.39,342586.0,75.7046,75.8592,75.6756,75.7239,342586.0
2023-10-06 15:00:00,78.39,78.4,78.18,78.31,334053.0,75.7239,75.7336,75.5211,75.6466,334053.0
2023-10-06 15:30:00,78.31,78.35,77.94,77.98,1226352.0,75.6466,75.6853,75.2892,75.3279,1226352.0
2023-10-09 09:30:00,77.54,77.87,77.28,77.31,1029436.0,74.9028,75.2216,74.6517,74.6806,1029436.0
2023-10-09 10:00:00,77.3,77.6,77.16,77.55,310892.0,74.671,74.9608,74.5357,74.9125,310892.0
2023-10-09 10:30:00,77.56,77.59,77.28,77.36,272442.0,74.9221,74.9511,74.6517,74.7289,272442.0
2023-10-09 11:00:00,77.36,77.6,77.33,77.59,163405.0,74.7289,74.9608,74.7,74.9511,163405.0
2023-10-09 11:30:00,77.6,77.74,77.56,77.73,205327.0,74.9608,75.096,74.9221,75.0864,205327.0
2023-10-09 12:00:00,77.72,77.79,77.63,77.64,243161.0,75.0767,75.1443,74.9898,74.9994,243161.0
2023-10-09 12:30:00,77.65,77.7,77.54,77.57,174489.0,75.0091,75.0574,74.9028,74.9318,174489.0
2023-10-09 13:00:00,77.57,77.67,77.51,77.66,219006.0,74.9318,75.0284,74.8738,75.0187,219006.0
2023-10-09 13:30:00,77.67,78.09,77.67,78.06,231687.0,75.0284,75.4341,75.0284,75.4051,231687.0
2023-10-09 14:00:00,78.07,78.23,78.01,78.22,228538.0,75.4148,75.5694,75.3568,75.5597,228538.0
2023-10-09 14:30:00,78.23,78.32,78.11,78.26,304313.0,75.5694,75.6563,75.4534,75.5983,304313.0
2023-10-09 15:00:00,78.26,78.27,78.12,78.17,651928.0,75.5983,75.608,75.4631,75.5114,651928.0
2023-10-09 15:30:00,78.17,78.18,78.0,78.1,1246900.0,75.5114,75.5211,75.3472,75.4438,1246900.0
2023-10-10 09:30:00,78.53,78.97,78.41,78.97,916771.0,75.8592,76.2842,75.7432,76.2842,916771.0
2023-10-10 10:00:00,78.98,79.24,78.93,79.21,398732.0,76.2938,76.545,76.2456,76.516,398732.0
2023-10-10 10:30:00,79.21,79.31,79.1,79.17,459796.0,76.516,76.6126,76.4098,76.4774,459796.0
2023-10-10 11:00:00,79.16,79.39,79.12,79.33,480255.0,76.4677,76.6899,76.4291,76.6319,480255.0
2023-10-10 11:30:00,79.33,79.45,79.28,79.45,163531.0,76.6319,76.7479,76.5836,76.7479,163531.0
2023-10-10 12:00:00,79.45,79.55,79.42,79.55,119355.0,76.7479,76.8445,76.7189,76.8445,119355.0
2023-10-10 12:30:00,79.55,79.57,79.48,79.56,175015.0,76.8445,76.8638,76.7768,76.8541,175015.0
2023-10-10 13:00:00,79.55,79.55,79.18,79.22,431445.0,76.8445,76.8445,76.487,76.5257,431445.0
2023-10-10 13:30:00,79.23,79.27,79.12,79.21,576880.0,76.5353,76.574,76.4291,76.516,576880.0
2023-10-10 14:00:00,79.22,79.25,78.97,78.99,253167.0,76.5257,76.5547,76.2842,76.3035,253167.0
2023-10-10 14:30:00,79.0,79.17,78.93,78.97,559394.0,76.3132,76.4774,76.2456,76.2842,559394.0
2023-10-10 15:00:00,78.97,79.05,78.93,78.98,275575.0,76.2842,76.3615,76.2456,76.2938,275575.0
2023-10-10 15:30:00,78.97,79.04,78.9,78.94,1004932.0,76.2842,76.3518,76.2166,76.2552,1004932.0
2023-10-11 09:30:00,79.24,79.57,79.17,79.23,656179.0,76.545,76.8638,76.4774,76.5353,656179.0
2023-10-11 10:00:00,79.22,79.25,78.88,79.02,336847.0,76.5257,76.5547,76.1973,76.3325,336847.0
2023-10-11 10:30:00,79.02,79.05,78.9,79.04,357064.0,76.3325,76.3615,76.2166,76.3518,357064.0
2023-10-11 11:00:00,79.05,79.13,78.68,78.78,242771.0,76.3615,76.4387,76.0041,76.1007,242771.0
2023-10-11 11:30:00,78.79,78.83,78.68,78.69,115938.0,76.1103,76.149,76.0041,76.0137,115938.0
2023-10-11 12:00:00,78.7,78.76,78.46,78.52,147614.0,76.0234,76.0813,75.7915,75.8495,147614.0
2023-10-11 12:30:00,78.52,78.6,78.45,78.56,111274.0,75.8495,75.9268,75.7819,75.8881,111274.0
2023-10-11 13:00:00,78.55,78.63,78.5,78.55,157260.0,75.8785,75.9558,75.8302,75.8785,157260.0
2023-10-11 13:30:00,78.54,78.54,78.47,78.52,105426.0,75.8688,75.8688,75.8012,75.8495,105426.0
2023-10-11 14:00:00,78.52,78.76,78.52,78.69,183036.0,75.8495,76.0813,75.8495,76.0137,183036.0
2023-10-11 14:30:00,78.71,78.82,78.7,78.8,229227.0,76.033,76.1393,76.0234,76.12,229227.0
2023-10-11 15:00:00,78.8,78.91,78.77,78.86,305831.0,76.12,76.2262,76.091,76.1779,305831.0
2023-10-11 15:30:00,78.85,79.15,78.83,79.1,1247641.0,76.1683,76.4581,76.149,76.4098,1247641.0
2023-10-12 09:30:00,79.45,79.45,78.29,78.33,906302.0,76.7479,76.7479,75.6273,75.666,906302.0
2023-10-12 10:00:00,78.33,78.58,78.19,78.49,496684.0,75.666,75.9075,75.5307,75.8205,496684.0
2023-10-12 10:30:00,78.49,78.53,78.21,78.31,386959.0,75.8205,75.8592,75.55,75.6466,386959.0
2023-10-12 11:00:00,78.31,78.47,78.22,78.38,311575.0,75.6466,75.8012,75.5597,75.7143,311575.0
2023-10-12 11:30:00,78.38,78.38,78.24,78.34,166908.0,75.7143,75.7143,75.579,75.6756,166908.0
2023-10-12 12:00:00,78.34,78.48,78.29,78.42,241320.0,75.6756,75.8109,75.6273,75.7529,241320.0
2023-10-12 12:30:00,78.42,78.44,78.24,78.3,136971.0,75.7529,75.7722,75.579,75.637,136971.0
2023-10-12 13:00:00,78.29,78.29,77.73,77.73,429828.0,75.6273,75.6273,75.0864,75.0864,429828.0
2023-10-12 13:30:00,77.72,77.79,77.52,77.53,429182.0,75.0767,75.1443,74.8835,74.8932,429182.0
2023-10-12 14:00:00,77.54,77.58,77.33,77.58,325087.0,74.9028,74.9415,74.7,74.9415,325087.0
2023-10-12 14:30:00,77.57,77.82,77.54,77.75,223654.0,74.9318,75.1733,74.9028,75.1057,223654.0
2023-10-12 15:00:00,77.76,77.94,77.75,77.8,372967.0,75.1153,75.2892,75.1057,75.154,372967.0
2023-10-12 15:30:00,77.81,78.05,77.79,77.93,748132.0,75.1636,75.3955,75.1443,75.2796,748132.0
2023-10-13 09:30:00,78.32,78.66,78.24,78.29,700883.0,75.6563,75.9847,75.579,75.6273,700883.0
2023-10-13 10:00:00,78.3,78.32,77.86,77.95,546542.0,75.637,75.6563,75.2119,75.2989,546542.0
2023-10-13 10:30:00,77.94,78.14,77.68,77.74,295668.0,75.2892,75.4824,75.0381,75.096,295668.0
2023-10-13 11:00:00,77.73,77.75,77.46,77.68,360797.0,75.0864,75.1057,74.8255,75.0381,360797.0
2023-10-13 11:30:00,77.68,77.81,77.51,77.6,223370.0,75.0381,75.1636,74.8738,74.9608,223370.0
2023-10-13 12:00:00,77.59,77.91,77.56,77.89,176324.0,74.9511,75.2602,74.9221,75.2409,176324.0
2023-10-13 12:30:00,77.89,77.94,77.52,77.63,263072.0,75.2409,75.2892,74.8835,74.9898,263072.0
2023-10-13 13:00:00,77.63,77.69,77.35,77.36,354674.0,74.9898,75.0477,74.7193,74.7289,354674.0
2023-10-13 13:30:00,77.35,77.68,77.3,77.59,451159.0,74.7193,75.0381,74.671,74.9511,451159.0
2023-10-13 14:00:00,77.59,77.73,77.52,77.62,226145.0,74.9511,75.0864,74.8835,74.9801,226145.0
2023-10-13 14:30:00,77.62,77.75,77.46,77.61,265540.0,74.9801,75.1057,74.8255,74.9704,265540.0
2023-10-13 15:00:00,77.62,77.69,77.45,77.52,274426.0,74.9801,75.0477,74.8159,74.8835,274426.0
2023-10-13 15:30:00,77.52,77.67,77.45,77.65,809270.0,74.8835,75.0284,74.8159,75.0091,809270.0
2023-10-16 09:30:00,78.22,78.56,77.96,78.44,704650.0,75.5597,75.8881,75.3085,75.7722,704650.0
2023-10-16 10:00:00,78.44,78.7,78.22,78.7,353403.0,75.7722,76.0234,75.5597,76.0234,353403.0
2023-10-16 10:30:00,78.7,78.87,78.69,78.85,587320.0,76.0234,76.1876,76.0137,76.1683,587320.0
2023-10-16 11:00:00,78.85,78.92,78.68,78.68,373643.0,76.1683,76.2359,76.0041,76.0041,373643.0
2023-10-16 11:30:00,78.69,78.7,78.39,78.51,153490.0,76.0137,76.0234,75.7239,75.8398,153490.0
2023-10-16 12:00:00,78.52,78.59,78.44,78.54,169256.0,75.8495,75.9171,75.7722,75.8688,169256.0
2023-10-16 12:30:00,78.53,78.58,78.47,78.57,93626.0,75.8592,75.9075,75.8012,75.8978,93626.0
2023-10-16 13:00:00,78.57,78.72,78.26,78.51,266450.0,75.8978,76.0427,75.5983,75.8398,266450.0
2023-10-16 13:30:00,78.52,78.69,78.48,78.63,109466.0,75.8495,76.0137,75.8109,75.9558,109466.0
2023-10-16 14:00:00,78.63,78.64,78.39,78.39,85221.0,75.9558,75.9654,75.7239,75.7239,85221.0
2023-10-16 14:30:00,78.4,78.49,78.34,78.48,92098.0,75.7336,75.8205,75.6756,75.8109,92098.0
2023-10-16 15:00:00,78.49,78.54,78.43,78.52,291556.0,75.8205,75.8688,75.7626,75.8495,291556.0
2023-10-16 15:30:00,78.52,78.53,78.33,78.34,1537067.0,75.8495,75.8592,75.666,75.6756,1537067.0
2023-10-17 09:30:00,77.83,78.81,77.83,78.59,801344.0,75.183,76.1296,75.183,75.9171,801344.0
2023-10-17 10:00:00,78.57,79.06,78.52,79.0,498470.0,75.8978,76.3711,75.8495,76.3132,498470.0
2023-10-17 10:30:00,79.0,79.12,78.91,79.01,317073.0,76.3132,76.4291,76.2262,76.3228,317073.0
2023-10-17 11:00:00,79.01,79.17,78.99,79.08,350008.0,76.3228,76.4774,76.3035,76.3904,350008.0
2023-10-17 11:30:00,79.08,79.41,79.04,79.36,380040.0,76.3904,76.7092,76.3518,76.6609,380040.0
2023-10-17 12:00:00,79.36,79.43,79.28,79.42,232566.0,76.6609,76.7285,76.5836,76.7189,232566.0
2023-10-17 12:30:00,79.43,79.44,79.06,79.1,274510.0,76.7285,76.7382,76.3711,76.4098,274510.0
2023-10-17 13:00:00,79.1,79.15,79.05,79.1,170106.0,76.4098,76.4581,76.3615,76.4098,170106.0
2023-10-17 13:30:00,79.11,79.12,78.82,78.87,354618.0,76.4194,76.4291,76.1393,76.1876,354618.0
2023-10-17 14:00:00,78.87,78.95,78.82,78.93,209802.0,76.1876,76.2649,76.1393,76.2456,209802.0
2023-10-17 14:30:00,78.92,79.1,78.89,78.96,222208.0,76.2359,76.4098,76.2069,76.2745,222208.0
2023-10-17 15:00:00,78.95,79.12,78.92,79.12,319749.0,76.2649,76.4291,76.2359,76.4291,319749.0
2023-10-17 15:30:00,79.12,79.16,78.97,79.16,921543.0,76.4291,76.4677,76.2842,76.4677,921543.0
2023-10-18 09:30:00,78.65,78.65,77.92,78.06,797696.0,75.9751,75.9751,75.2699,75.4051,797696.0
2023-10-18 10:00:00,78.07,78.19,77.84,77.85,288125.0,75.4148,75.5307,75.1926,75.2023,288125.0
2023-10-18 10:30:00,77.84,77.91,77.52,77.71,381123.0,75.1926,75.2602,74.8835,75.067,381123.0
2023-10-18 11:00:00,77.7,77.78,77.53,77.57,435955.0,75.0574,75.1347,74.8932,74.9318,435955.0
2023-10-18 11:30:00,77.56,77.62,77.36,77.38,213554.0,74.9221,74.9801,74.7289,74.7483,213554.0
2023-10-18 12:00:00,77.37,77.54,77.21,77.28,512634.0,74.7386,74.9028,74.584,74.6517,512634.0
2023-10-18 12:30:00,77.28,77.38,77.25,77.26,277884.0,74.6517,74.7483,74.6227,74.6323,277884.0
2023-10-18 13:00:00,77.27,77.71,77.18,77.54,405447.0,74.642,75.067,74.5551,74.9028,405447.0
2023-10-18 13:30:00,77.55,77.61,77.3,77.61,313352.0,74.9125,74.9704,74.671,74.9704,313352.0
2023-10-18 14:00:00,77.61,77.7,77.47,77.5,206336.0,74.9704,75.0574,74.8352,74.8642,206336.0
2023-10-18 14:30:00,77.5,77.58,77.29,77.35,233747.0,74.8642,74.9415,74.6613,74.7193,233747.0
2023-10-18 15:00:00,77.35,77.35,77.13,77.23,189682.0,74.7193,74.7193,74.5068,74.6034,189682.0
2023-10-18 15:30:00,77.24,77.32,77.01,77.12,1149232.0,74.613,74.6903,74.3909,74.4971,1149232.0
2023-10-19 09:30:00,76.84,77.23,76.77,77.13,1091638.0,74.2266,74.6034,74.159,74.5068,1091638.0
2023-10-19 10:00:00,77.13,77.18,76.92,76.94,396488.0,74.5068,74.5551,74.3039,74.3232,396488.0
2023-10-19 10:30:00,76.94,76.94,76.57,76.61,326932.0,74.3232,74.3232,73.9658,74.0045,326932.0
2023-10-19 11:00:00,76.61,77.01,76.57,76.97,315288.0,74.0045,74.3909,73.9658,74.3522,315288.0
2023-10-19 11:30:00,76.96,77.06,76.7,76.83,307172.0,74.3426,74.4391,74.0914,74.217,307172.0
2023-10-19 12:00:00,76.83,77.37,76.66,76.92,798496.0,74.217,74.7386,74.0528,74.3039,798496.0
2023-10-19 12:30:00,76.92,77.39,76.55,77.3,912009.0,74.3039,74.7579,73.9465,74.671,912009.0
2023-10-19 13:00:00,77.3,77.48,77.13,77.23,575538.0,74.671,74.8449,74.5068,74.6034,575538.0
2023-10-19 13:30:00,77.24,77.32,76.77,76.85,319506.0,74.613,74.6903,74.159,74.2363,319506.0
2023-10-19 14:00:00,76.84,76.91,76.6,76.65,318581.0,74.2266,74.2943,73.9948,74.0431,318581.0
2023-10-19 14:30:00,76.65,76.65,76.29,76.36,592015.0,74.0431,74.0431,73.6953,73.763,592015.0
2023-10-19 15:00:00,76.35,76.4,76.16,76.25,244907.0,73.7533,73.8016,73.5698,73.6567,244907.0
2023-10-19 15:30:00,76.26,76.4,76.12,76.26,1173821.0,73.6664,73.8016,73.5311,73.6664,1173821.0
2023-10-20 09:30:00,76.19,76.34,76.0,76.0,1150465.0,73.5987,73.7436,73.4152,73.4152,1150465.0
2023-10-20 10:00:00,75.99,76.06,75.67,75.69,528345.0,73.4055,73.4732,73.0964,73.1157,528345.0
2023-10-20 10:30:00,75.69,75.97,75.65,75.8,432742.0,73.1157,73.3862,73.0771,73.222,432742.0
2023-10-20 11:00:00,75.79,75.85,75.59,75.61,372615.0,73.2123,73.2703,73.0191,73.0385,372615.0
2023-10-20 11:30:00,75.61,75.84,75.53,75.77,375914.0,73.0385,73.2606,72.9612,73.193,375914.0
2023-10-20 12:00:00,75.77,75.87,75.53,75.75,260836.0,73.193,73.2896,72.9612,73.1737,260836.0
2023-10-20 12:30:00,75.75,75.93,75.74,75.89,283474.0,73.1737,73.3476,73.164,73.3089,283474.0
2023-10-20 13:00:00,75.89,76.0,75.67,75.91,405082.0,73.3089,73.4152,73.0964,73.3283,405082.0
2023-10-20 13:30:00,75.92,75.97,75.75,75.87,378392.0,73.3379,73.3862,73.1737,73.2896,378392.0
2023-10-20 14:00:00,75.88,75.88,75.53,75.6,300873.0,73.2993,73.2993,72.9612,73.0288,300873.0
2023-10-20 14:30:00,75.59,75.77,75.57,75.59,295720.0,73.0191,73.193,72.9998,73.0191,295720.0
2023-10-20 15:00:00,75.59,75.67,75.42,75.53,279102.0,73.0191,73.0964,72.8549,72.9612,279102.0
2023-10-20 15:30:00,75.53,75.57,75.27,75.28,991139.0,72.9612,72.9998,72.71,72.7197,991139.0
2023-10-23 09:30:00,74.57,75.03,74.33,74.87,1334315.0,72.0338,72.4782,71.802,72.3236,1334315.0
2023-10-23 10:00:00,74.87,74.99,74.61,74.82,589902.0,72.3236,72.4396,72.0725,72.2753,589902.0
2023-10-23 10:30:00,74.81,74.86,74.53,74.75,536760.0,72.2657,72.314,71.9952,72.2077,536760.0
2023-10-23 11:00:00,74.75,75.14,74.68,75.05,531535.0,72.2077,72.5845,72.1401,72.4975,531535.0
2023-10-23 11:30:00,75.06,75.2,75.01,75.14,331348.0,72.5072,72.6424,72.4589,72.5845,331348.0
2023-10-23 12:00:00,75.14,75.14,74.83,75.01,288772.0,72.5845,72.5845,72.285,72.4589,288772.0
2023-10-23 12:30:00,75.01,75.21,74.97,75.21,327287.0,72.4589,72.6521,72.4202,72.6521,327287.0
2023-10-23 13:00:00,75.22,75.24,75.01,75.07,275572.0,72.6617,72.681,72.4589,72.5168,275572.0
2023-10-23 13:30:00,75.06,75.21,74.96,75.02,224507.0,72.5072,72.6521,72.4106,72.4685,224507.0
2023-10-23 14:00:00,75.01,75.01,74.68,74.8,276880.0,72.4589,72.4589,72.1401,72.256,276880.0
2023-10-23 14:30:00,74.8,74.98,74.78,74.87,346911.0,72.256,72.4299,72.2367,72.3236,346911.0
2023-10-23 15:00:00,74.88,74.9,74.46,74.48,586826.0,72.3333,72.3526,71.9276,71.9469,586826.0
2023-10-23 15:30:00,74.47,74.63,74.41,74.48,2126547.0,71.9372,72.0918,71.8793,71.9469,2126547.0
2023-10-24 09:30:00,75.07,75.44,74.97,75.38,1497393.0,72.5168,72.8742,72.4202,72.8163,1497393.0
2023-10-24 10:00:00,75.39,75.73,75.15,75.73,675900.0,72.8259,73.1544,72.5941,73.1544,675900.0
2023-10-24 10:30:00,75.74,75.79,75.57,75.69,357126.0,73.164,73.2123,72.9998,73.1157,357126.0
2023-10-24 11:00:00,75.69,75.7,75.28,75.35,536341.0,73.1157,73.1254,72.7197,72.7873,536341.0
2023-10-24 11:30:00,75.34,75.37,74.94,75.17,399292.0,72.7776,72.8066,72.3913,72.6134,399292.0
2023-10-24 12:00:00,75.17,75.26,74.97,75.08,386573.0,72.6134,72.7004,72.4202,72.5265,386573.0
2023-10-24 12:30:00,75.07,75.16,75.0,75.12,214490.0,72.5168,72.6038,72.4492,72.5651,214490.0
2023-10-24 13:00:00,75.11,75.18,75.04,75.15,156940.0,72.5555,72.6231,72.4879,72.5941,156940.0
2023-10-24 13:30:00,75.16,75.23,75.08,75.15,158058.0,72.6038,72.6714,72.5265,72.5941,158058.0
2023-10-24 14:00:00,75.14,75.36,75.11,75.35,204990.0,72.5845,72.797,72.5555,72.7873,204990.0
2023-10-24 14:30:00,75.36,75.55,75.36,75.47,254063.0,72.797,72.9805,72.797,72.9032,254063.0
2023-10-24 15:00:00,75.47,75.54,75.39,75.53,352350.0,72.9032,72.9708,72.8259,72.9612,352350.0
2023-10-24 15:30:00,75.53,75.54,75.31,75.32,1077568.0,72.9612,72.9708,72.7487,72.7583,1077568.0
2023-10-25 09:30:00,75.19,75.27,74.96,75.09,760292.0,72.6327,72.71,72.4106,72.5362,760292.0
2023-10-25 10:00:00,75.1,75.1,74.81,74.97,324047.0,72.5458,72.5458,72.2657,72.4202,324047.0
2023-10-25 10:30:00,74.97,75.24,74.89,75.1,412828.0,72.4202,72.681,72.343,72.5458,412828.0
2023-10-25 11:00:00,75.09,75.32,75.09,75.27,481363.0,72.5362,72.7583,72.5362,72.71,481363.0
2023-10-25 11:30:00,75.27,75.27,74.9,74.91,335972.0,72.71,72.71,72.3526,72.3623,335972.0
2023-10-25 12:00:00,74.91,74.91,74.7,74.7,225940.0,72.3623,72.3623,72.1594,72.1594,225940.0
2023-10-25 12:30:00,74.7,74.86,74.52,74.57,306191.0,72.1594,72.314,71.9855,72.0338,306191.0
2023-10-25 13:00:00,74.56,74.7,74.49,74.61,353948.0,72.0242,72.1594,71.9566,72.0725,353948.0
2023-10-25 13:30:00,74.61,74.64,74.51,74.61,217779.0,72.0725,72.1015,71.9759,72.0725,217779.0
2023-10-25 14:00:00,74.61,74.68,74.54,74.58,158821.0,72.0725,72.1401,72.0049,72.0435,158821.0
2023-10-25 14:30:00,74.57,74.61,74.46,74.48,214795.0,72.0338,72.0725,71.9276,71.9469,214795.0
2023-10-25 15:00:00,74.48,74.57,74.4,74.52,245271.0,71.9469,72.0338,71.8696,71.9855,245271.0
2023-10-25 15:30:00,74.53,74.59,74.42,74.48,1013825.0,71.9952,72.0532,71.8889,71.9469,1013825.0
2023-10-26 09:30:00,75.0,75.27,74.76,75.06,1445357.0,72.4492,72.71,72.2174,72.5072,1445357.0
2023-10-26 10:00:00,75.05,75.19,74.92,75.14,805225.0,72.4975,72.6327,72.3719,72.5845,805225.0
2023-10-26 10:30:00,75.14,75.55,74.96,75.49,580429.0,72.5845,72.9805,72.4106,72.9225,580429.0
2023-10-26 11:00:00,75.49,75.56,75.25,75.37,463754.0,72.9225,72.9902,72.6907,72.8066,463754.0
2023-10-26 11:30:00,75.37,75.47,75.14,75.16,387195.0,72.8066,72.9032,72.5845,72.6038,387195.0
2023-10-26 12:00:00,75.14,75.14,74.93,75.08,440066.0,72.5845,72.5845,72.3816,72.5265,440066.0
2023-10-26 12:30:00,75.08,75.24,75.05,75.15,398954.0,72.5265,72.681,72.4975,72.5941,398954.0
2023-10-26 13:00:00,75.15,75.32,75.04,75.05,357839.0,72.5941,72.7583,72.4879,72.4975,357839.0
2023-10-26 13:30:00,75.05,75.27,74.96,75.24,383056.0,72.4975,72.71,72.4106,72.681,383056.0
2023-10-26 14:00:00,75.24,75.38,75.19,75.31,176920.0,72.681,72.8163,72.6327,72.7487,176920.0
2023-10-26 14:30:00,75.3,75.61,75.27,75.59,323504.0,72.739,73.0385,72.71,73.0191,323504.0
2023-10-26 15:00:00,75.59,75.66,75.31,75.31,395730.0,73.0191,73.0868,72.7487,72.7487,395730.0
2023-10-26 15:30:00,75.31,75.36,74.96,74.99,1392868.0,72.7487,72.797,72.4106,72.4396,1392868.0
2023-10-27 09:30:00,75.01,75.31,75.01,75.28,1169100.0,72.4589,72.7487,72.4589,72.7197,1169100.0
2023-10-27 10:00:00,75.28,75.34,74.96,75.22,634374.0,72.7197,72.7776,72.4106,72.6617,634374.0
2023-10-27 10:30:00,75.22,75.39,75.08,75.39,628213.0,72.6617,72.8259,72.5265,72.8259,628213.0
2023-10-27 11:00:00,75.4,75.51,75.31,75.44,310020.0,72.8356,72.9419,72.7487,72.8742,310020.0
2023-10-27 11:30:00,75.44,75.46,75.29,75.34,203934.0,72.8742,72.8936,72.7293,72.7776,203934.0
2023-10-27 12:00:00,75.34,75.34,74.97,75.05,280087.0,72.7776,72.7776,72.4202,72.4975,280087.0
2023-10-27 12:30:00,75.04,75.08,74.96,75.0,267865.0,72.4879,72.5265,72.4106,72.4492,267865.0
2023-10-27 13:00:00,75.0,75.06,74.77,74.88,421962.0,72.4492,72.5072,72.227,72.3333,421962.0
2023-10-27 13:30:00,74.88,74.99,74.85,74.94,306529.0,72.3333,72.4396,72.3043,72.3913,306529.0
2023-10-27 14:00:00,74.95,75.1,74.87,74.91,404705.0,72.4009,72.5458,72.3236,72.3623,404705.0
2023-10-27 14:30:00,74.91,75.11,74.78,74.84,470145.0,72.3623,72.5555,72.2367,72.2947,470145.0
2023-10-27 15:00:00,74.84,74.99,74.8,74.98,570118.0,72.2947,72.4396,72.256,72.4299,570118.0
2023-10-27 15:30:00,74.98,75.06,74.78,74.98,1179317.0,72.4299,72.5072,72.2367,72.4299,1179317.0
2023-10-30 09:30:00,75.71,76.02,75.24,75.34,644113.0,73.1351,73.4345,72.681,72.7776,644113.0
2023-10-30 10:00:00,75.34,75.4,75.17,75.26,456577.0,72.7776,72.8356,72.6134,72.7004,456577.0
2023-10-30 10:30:00,75.26,75.58,75.21,75.58,631847.0,72.7004,73.0095,72.6521,73.0095,631847.0
2023-10-30 11:00:00,75.59,75.71,75.35,75.47,283864.0,73.0191,73.1351,72.7873,72.9032,283864.0
2023-10-30 11:30:00,75.47,75.62,75.4,75.53,236313.0,72.9032,73.0481,72.8356,72.9612,236313.0
2023-10-30 12:00:00,75.52,75.59,75.46,75.48,229462.0,72.9515,73.0191,72.8936,72.9129,229462.0
2023-10-30 12:30:00,75.48,75.58,75.38,75.42,231697.0,72.9129,73.0095,72.8163,72.8549,231697.0
2023-10-30 13:00:00,75.42,75.69,75.4,75.66,412983.0,72.8549,73.1157,72.8356,73.0868,412983.0
2023-10-30 13:30:00,75.66,75.75,75.56,75.75,251027.0,73.0868,73.1737,72.9902,73.1737,251027.0
2023-10-30 14:00:00,75.75,75.75,75.61,75.69,138928.0,73.1737,73.1737,73.0385,73.1157,138928.0
2023-10-30 14:30:00,75.69,75.81,75.67,75.71,185034.0,73.1157,73.2317,73.0964,73.1351,185034.0
2023-10-30 15:00:00,75.71,75.88,75.68,75.79,290705.0,73.1351,73.2993,73.1061,73.2123,290705.0
2023-10-30 15:30:00,75.79,75.84,75.68,75.7,877971.0,73.2123,73.2606,73.1061,73.1254,877971.0
2023-10-31 09:30:00,75.59,75.82,75.4,75.55,956066.0,73.0191,73.2413,72.8356,72.9805,956066.0
2023-10-31 10:00:00,75.56,75.76,75.46,75.73,415546.0,72.9902,73.1834,72.8936,73.1544,415546.0
2023-10-31 10:30:00,75.73,75.87,75.65,75.86,286547.0,73.1544,73.2896,73.0771,73.28,286547.0
2023-10-31 11:00:00,75.87,76.07,75.83,76.01,278630.0,73.2896,73.4828,73.251,73.4249,278630.0
2023-10-31 11:30:00,76.02,76.19,75.97,76.18,222348.0,73.4345,73.5987,73.3862,73.5891,222348.0
2023-10-31 12:00:00,76.19,76.22,76.0,76.08,261860.0,73.5987,73.6277,73.4152,73.4925,261860.0
2023-10-31 12:30:00,76.08,76.18,75.97,76.13,212217.0,73.4925,73.5891,73.3862,73.5408,212217.0
2023-10-31 13:00:00,76.13,76.18,76.01,76.09,251463.0,73.5408,73.5891,73.4249,73.5021,251463.0
2023-10-31 13:30:00,76.09,76.23,76.09,76.14,163487.0,73.5021,73.6374,73.5021,73.5504,163487.0
2023-10-31 14:00:00,76.15,76.19,75.99,75.99,195351.0,73.5601,73.5987,73.4055,73.4055,195351.0
2023-10-31 14:30:00,76.0,76.17,75.99,76.15,162107.0,73.4152,73.5794,73.4055,73.5601,162107.0
2023-10-31 15:00:00,76.15,76.28,76.11,76.23,226249.0,73.5601,73.6857,73.5215,73.6374,226249.0
2023-10-31 15:30:00,76.23,76.23,76.0,76.04,931910.0,73.6374,73.6374,73.4152,73.4538,931910.0
2023-11-01 09:30:00,75.95,76.09,75.58,75.86,881298.0,73.3669,73.5021,73.0095,73.28,881298.0
2023-11-01 10:00:00,75.86,76.14,75.77,76.1,597537.0,73.28,73.5504,73.193,73.5118,597537.0
2023-11-01 10:30:00,76.12,76.27,75.94,75.98,568122.0,73.5311,73.676,73.3572,73.3959,568122.0
2023-11-01 11:00:00,75.97,75.97,75.53,75.67,382355.0,73.3862,73.3862,72.9612,73.0964,382355.0
2023-11-01 11:30:00,75.66,75.77,75.56,75.59,333759.0,73.0868,73.193,72.9902,73.0191,333759.0
2023-11-01 12:00:00,75.59,75.63,75.4,75.44,238325.0,73.0191,73.0578,72.8356,72.8742,238325.0
2023-11-01 12:30:00,75.44,75.48,75.31,75.37,277586.0,72.8742,72.9129,72.7487,72.8066,277586.0
2023-11-01 13:00:00,75.36,75.52,75.32,75.42,389297.0,72.797,72.9515,72.7583,72.8549,389297.0
2023-11-01 13:30:00,75.41,75.58,75.37,75.54,273757.0,72.8453,73.0095,72.8066,72.9708,273757.0
2023-11-01 14:00:00,75.55,75.7,75.4,75.57,587391.0,72.9805,73.1254,72.8356,72.9998,587391.0
2023-11-01 14:30:00,75.57,75.81,75.37,75.76,1147185.0,72.9998,73.2317,72.8066,73.1834,1147185.0
2023-11-01 15:00:00,75.76,76.13,75.76,76.05,808851.0,73.1834,73.5408,73.1834,73.4635,808851.0
2023-11-01 15:30:00,76.04,76.15,75.99,76.11,1100239.0,73.4538,73.5601,73.4055,73.5215,1100239.0
2023-11-02 09:30:00,76.6,77.39,76.55,77.08,1270902.0,73.9948,74.7579,73.9465,74.4585,1270902.0
2023-11-02 10:00:00,77.08,77.24,76.9,77.22,347558.0,74.4585,74.613,74.2846,74.5937,347558.0
2023-11-02 10:30:00,77.21,77.48,77.21,77.48,256315.0,74.584,74.8449,74.584,74.8449,256315.0
2023-11-02 11:00:00,77.5,77.51,77.29,77.33,443612.0,74.8642,74.8738,74.6613,74.7,443612.0
2023-11-02 11:30:00,77.33,77.42,77.27,77.28,228216.0,74.7,74.7869,74.642,74.6517,228216.0
2023-11-02 12:00:00,77.26,77.31,77.12,77.17,164145.0,74.6323,74.6806,74.4971,74.5454,164145.0
2023-11-02 12:30:00,77.18,77.32,77.13,77.18,246371.0,74.5551,74.6903,74.5068,74.5551,246371.0
2023-11-02 13:00:00,77.18,77.32,77.17,77.3,225598.0,74.5551,74.6903,74.5454,74.671,225598.0
2023-11-02 13:30:00,77.3,77.49,77.3,77.44,156689.0,74.671,74.8545,74.671,74.8062,156689.0
2023-11-02 14:00:00,77.44,77.45,77.28,77.4,180754.0,74.8062,74.8159,74.6517,74.7676,180754.0
2023-11-02 14:30:00,77.4,77.48,77.35,77.43,189227.0,74.7676,74.8449,74.7193,74.7966,189227.0
2023-11-02 15:00:00,77.43,77.5,77.39,77.43,238487.0,74.7966,74.8642,74.7579,74.7966,238487.0
2023-11-02 15:30:00,77.42,77.6,77.42,77.58,1321618.0,74.7869,74.9608,74.7869,74.9415,1321618.0
2023-11-03 09:30:00,78.21,78.87,78.21,78.8,798150.0,75.55,76.1876,75.55,76.12,798150.0
2023-11-03 10:00:00,78.81,78.94,78.6,78.66,445694.0,76.1296,76.2552,75.9268,75.9847,445694.0
2023-11-03 10:30:00,78.65,78.65,78.42,78.54,246027.0,75.9751,75.9751,75.7529,75.8688,246027.0
2023-11-03 11:00:00,78.55,78.62,78.44,78.55,210648.0,75.8785,75.9461,75.7722,75.8785,210648.0
2023-11-03 11:30:00,78.55,78.89,78.55,78.86,159648.0,75.8785,76.2069,75.8785,76.1779,159648.0
2023-11-03 12:00:00,78.86,78.91,78.69,78.76,330392.0,76.1779,76.2262,76.0137,76.0813,330392.0
2023-11-03 12:30:00,78.76,78.93,78.75,78.91,154996.0,76.0813,76.2456,76.0717,76.2262,154996.0
2023-11-03 13:00:00,78.9,78.94,78.82,78.94,178371.0,76.2166,76.2552,76.1393,76.2552,178371.0
2023-11-03 13:30:00,78.94,79.14,78.94,79.11,190652.0,76.2552,76.4484,76.2552,76.4194,190652.0
2023-11-03 14:00:00,79.11,79.14,79.03,79.14,108962.0,76.4194,76.4484,76.3421,76.4484,108962.0
2023-11-03 14:30:00,79.14,79.27,79.12,79.27,131497.0,76.4484,76.574,76.4291,76.574,131497.0
2023-11-03 15:00:00,79.27,79.33,79.16,79.19,349918.0,76.574,76.6319,76.4677,76.4967,349918.0
2023-11-03 15:30:00,79.19,79.19,78.77,78.79,1409187.0,76.4967,76.4967,76.091,76.1103,1409187.0
2023-11-06 09:30:00,78.81,78.86,78.29,78.5,597350.0,76.1296,76.1779,75.6273,75.8302,597350.0
2023-11-06 10:00:00,78.5,78.58,78.34,78.52,219349.0,75.8302,75.9075,75.6756,75.8495,219349.0
2023-11-06 10:30:00,78.52,78.57,78.41,78.55,260853.0,75.8495,75.8978,75.7432,75.8785,260853.0
2023-11-06 11:00:00,78.54,78.62,78.42,78.43,325129.0,75.8688,75.9461,75.7529,75.7626,325129.0
2023-11-06 11:30:00,78.42,78.56,78.34,78.55,226033.0,75.7529,75.8881,75.6756,75.8785,226033.0
2023-11-06 12:00:00,78.56,78.6,78.42,78.44,146744.0,75.8881,75.9268,75.7529,75.7722,146744.0
2023-11-06 12:30:00,78.44,78.47,78.32,78.37,163952.0,75.7722,75.8012,75.6563,75.7046,163952.0
2023-11-06 13:00:00,78.37,78.37,78.23,78.33,159522.0,75.7046,75.7046,75.5694,75.666,159522.0
2023-11-06 13:30:00,78.33,78.39,78.29,78.35,109657.0,75.666,75.7239,75.6273,75.6853,109657.0
2023-11-06 14:00:00,78.35,78.39,78.26,78.31,183716.0,75.6853,75.7239,75.5983,75.6466,183716.0
2023-11-06 14:30:00,78.31,78.46,78.3,78.43,265105.0,75.6466,75.7915,75.637,75.7626,265105.0
2023-11-06 15:00:00,78.43,78.49,78.28,78.32,246064.0,75.7626,75.8205,75.6177,75.6563,246064.0
2023-11-06 15:30:00,78.33,78.41,78.24,78.41,930080.0,75.666,75.7432,75.579,75.7432,930080.0
2023-11-07 09:30:00,77.64,77.71,77.03,77.07,1051022.0,74.9994,75.067,74.4102,74.4488,1051022.0
2023-11-07 10:00:00,77.06,77.1,76.89,77.09,531875.0,74.4391,74.4778,74.2749,74.4681,531875.0
2023-11-07 10:30:00,77.08,77.36,77.05,77.28,537050.0,74.4585,74.7289,74.4295,74.6517,537050.0
2023-11-07 11:00:00,77.27,77.27,77.0,77.06,363075.0,74.642,74.642,74.3812,74.4391,363075.0
2023-11-07 11:30:00,77.07,77.2,76.98,77.06,383132.0,74.4488,74.5744,74.3619,74.4391,383132.0
2023-11-07 12:00:00,77.06,77.06,76.85,76.87,355191.0,74.4391,74.4391,74.2363,74.2556,355191.0
2023-11-07 12:30:00,76.86,76.93,76.78,76.86,290009.0,74.246,74.3136,74.1687,74.246,290009.0
2023-11-07 13:00:00,76.86,76.92,76.79,76.8,171306.0,74.246,74.3039,74.1783,74.188,171306.0
2023-11-07 13:30:00,76.81,76.96,76.79,76.84,161750.0,74.1977,74.3426,74.1783,74.2266,161750.0
2023-11-07 14:00:00,76.85,77.07,76.8,77.07,150682.0,74.2363,74.4488,74.188,74.4488,150682.0
2023-11-07 14:30:00,77.06,77.07,76.9,76.9,201933.0,74.4391,74.4488,74.2846,74.2846,201933.0
2023-11-07 15:00:00,76.91,76.99,76.86,76.93,304848.0,74.2943,74.3715,74.246,74.3136,304848.0
2023-11-07 15:30:00,76.94,77.06,76.84,76.91,1230790.0,74.3232,74.4391,74.2266,74.2943,1230790.0
2023-11-08 09:30:00,77.07,77.19,76.95,77.05,965231.0,74.4488,74.5647,74.3329,74.4295,965231.0
2023-11-08 10:00:00,77.05,77.14,76.94,77.12,262102.0,74.4295,74.5164,74.3232,74.4971,262102.0
2023-11-08 10:30:00,77.11,77.24,76.97,77.01,263862.0,74.4874,74.613,74.3522,74.3909,263862.0
2023-11-08 11:00:00,77.0,77.01,76.78,76.84,218362.0,74.3812,74.3909,74.1687,74.2266,218362.0
2023-11-08 11:30:00,76.83,76.94,76.8,76.86,356751.0,74.217,74.3232,74.188,74.246,356751.0
2023-11-08 12:00:00,76.86,76.87,76.62,76.73,276772.0,74.246,74.2556,74.0141,74.1204,276772.0
2023-11-08 12:30:00,76.72,76.82,76.67,76.82,170685.0,74.1107,74.2073,74.0624,74.2073,170685.0
2023-11-08 13:00:00,76.81,76.91,76.72,76.83,166897.0,74.1977,74.2943,74.1107,74.217,166897.0
2023-11-08 13:30:00,76.83,77.0,76.8,76.99,113781.0,74.217,74.3812,74.188,74.3715,113781.0
2023-11-08 14:00:00,76.98,77.12,76.97,77.05,158801.0,74.3619,74.4971,74.3522,74.4295,158801.0
2023-11-08 14:30:00,77.05,77.11,76.96,76.98,204098.0,74.4295,74.4874,74.3426,74.3619,204098.0
2023-11-08 15:00:00,76.98,77.19,76.97,77.15,170137.0,74.3619,74.5647,74.3522,74.5261,170137.0
2023-11-08 15:30:00,77.15,77.34,77.09,77.11,1056057.0,74.5261,74.7096,74.4681,74.4874,1056057.0
2023-11-09 09:30:00,77.64,77.65,77.22,77.38,818701.0,74.9994,75.0091,74.5937,74.7483,818701.0
2023-11-09 10:00:00,77.39,77.44,77.04,77.14,710565.0,74.7579,74.8062,74.4198,74.5164,710565.0
2023-11-09 10:30:00,77.14,77.19,77.06,77.17,449964.0,74.5164,74.5647,74.4391,74.5454,449964.0
2023-11-09 11:00:00,77.17,77.22,77.08,77.16,200446.0,74.5454,74.5937,74.4585,74.5357,200446.0
2023-11-09 11:30:00,77.17,77.2,77.02,77.06,198674.0,74.5454,74.5744,74.4005,74.4391,198674.0
2023-11-09 12:00:00,77.05,77.17,77.03,77.12,138670.0,74.4295,74.5454,74.4102,74.4971,138670.0
2023-11-09 12:30:00,77.13,77.17,77.06,77.11,362318.0,74.5068,74.5454,74.4391,74.4874,362318.0
2023-11-09 13:00:00,77.11,77.13,76.73,76.92,566532.0,74.4874,74.5068,74.1204,74.3039,566532.0
2023-11-09 13:30:00,76.92,76.95,76.69,76.75,250773.0,74.3039,74.3329,74.0817,74.1397,250773.0
2023-11-09 14:00:00,76.73,76.75,76.53,76.69,470128.0,74.1204,74.1397,73.9272,74.0817,470128.0
2023-11-09 14:30:00,76.68,76.72,76.54,76.6,516891.0,74.0721,74.1107,73.9368,73.9948,516891.0
2023-11-09 15:00:00,76.59,76.64,76.51,76.51,439524.0,73.9851,74.0334,73.9079,73.9079,439524.0
2023-11-09 15:30:00,76.52,76.54,76.4,76.48,907375.0,73.9175,73.9368,73.8016,73.8789,907375.0
2023-11-10 09:30:00,76.53,76.95,76.51,76.55,582974.0,73.9272,74.3329,73.9079,73.9465,582974.0
2023-11-10 10:00:00,76.54,76.72,76.43,76.61,325955.0,73.9368,74.1107,73.8306,74.0045,325955.0
2023-11-10 10:30:00,76.59,76.61,76.49,76.57,212027.0,73.9851,74.0045,73.8885,73.9658,212027.0
2023-11-10 11:00:00,76.56,76.82,76.55,76.78,203930.0,73.9562,74.2073,73.9465,74.1687,203930.0
2023-11-10 11:30:00,76.78,76.9,76.73,76.87,111718.0,74.1687,74.2846,74.1204,74.2556,111718.0
2023-11-10 12:00:00,76.88,76.98,76.85,76.93,70382.0,74.2653,74.3619,74.2363,74.3136,70382.0
2023-11-10 12:30:00,76.93,77.21,76.92,77.2,187713.0,74.3136,74.584,74.3039,74.5744,187713.0
2023-11-10 13:00:00,77.21,77.25,77.06,77.17,131604.0,74.584,74.6227,74.4391,74.5454,131604.0
2023-11-10 13:30:00,77.18,77.28,77.14,77.18,124389.0,74.5551,74.6517,74.5164,74.5551,124389.0
2023-11-10 14:00:00,77.19,77.26,77.12,77.23,107203.0,74.5647,74.6323,74.4971,74.6034,107203.0
2023-11-10 14:30:00,77.22,77.23,77.14,77.17,96345.0,74.5937,74.6034,74.5164,74.5454,96345.0
2023-11-10 15:00:00,77.18,77.3,77.16,77.3,158688.0,74.5551,74.671,74.5357,74.671,158688.0
2023-11-10 15:30:00,77.3,77.42,77.27,77.38,720944.0,74.671,74.7869,74.642,74.7483,720944.0
2023-11-13 09:30:00,76.91,77.16,76.83,77.07,488271.0,74.2943,74.5357,74.217,74.4488,488271.0
2023-11-13 10:00:00,77.08,77.08,76.85,76.88,339367.0,74.4585,74.4585,74.2363,74.2653,339367.0
2023-11-13 10:30:00,76.86,77.11,76.81,77.09,246723.0,74.246,74.4874,74.1977,74.4681,246723.0
2023-11-13 11:00:00,77.09,77.29,76.99,77.29,310101.0,74.4681,74.6613,74.3715,74.6613,310101.0
2023-11-13 11:30:00,77.29,77.51,77.24,77.44,242057.0,74.6613,74.8738,74.613,74.8062,242057.0
2023-11-13 12:00:00,77.44,77.57,77.36,77.54,239097.0,74.8062,74.9318,74.7289,74.9028,239097.0
2023-11-13 12:30:00,77.54,77.54,77.36,77.42,154069.0,74.9028,74.9028,74.7289,74.7869,154069.0
2023-11-13 13:00:00,77.42,77.42,77.3,77.32,149717.0,74.7869,74.7869,74.671,74.6903,149717.0
2023-11-13 13:30:00,77.31,77.46,77.23,77.34,108232.0,74.6806,74.8255,74.6034,74.7096,108232.0
2023-11-13 14:00:00,77.35,77.37,77.24,77.31,107672.0,74.7193,74.7386,74.613,74.6806,107672.0
2023-11-13 14:30:00,77.32,77.42,77.27,77.27,108787.0,74.6903,74.7869,74.642,74.642,108787.0
2023-11-13 15:00:00,77.27,77.29,77.2,77.27,129678.0,74.642,74.6613,74.5744,74.642,129678.0
2023-11-13 15:30:00,77.26,77.34,77.23,77.24,364536.0,74.6323,74.7096,74.6034,74.613,364536.0
2023-11-14 09:30:00,78.15,79.23,78.13,79.22,962129.0,75.4921,76.5353,75.4728,76.5257,962129.0
2023-11-14 10:00:00,79.21,79.7,79.21,79.68,473895.0,76.516,76.9894,76.516,76.97,473895.0
2023-11-14 10:30:00,79.68,79.8,79.59,79.8,370248.0,76.97,77.086,76.8831,77.086,370248.0
2023-11-14 11:00:00,79.79,79.89,79.72,79.82,291303.0,77.0763,77.1729,77.0087,77.1053,291303.0
2023-11-14 11:30:00,79.81,79.84,79.61,79.63,245014.0,77.0956,77.1246,76.9024,76.9217,245014.0
2023-11-14 12:00:00,79.63,79.65,79.35,79.45,302783.0,76.9217,76.9411,76.6513,76.7479,302783.0
2023-11-14 12:30:00,79.45,79.52,79.42,79.49,153784.0,76.7479,76.8155,76.7189,76.7865,153784.0
2023-11-14 13:00:00,79.48,79.58,79.47,79.57,119068.0,76.7768,76.8734,76.7672,76.8638,119068.0
2023-11-14 13:30:00,79.57,79.76,79.57,79.72,186730.0,76.8638,77.0473,76.8638,77.0087,186730.0
2023-11-14 14:00:00,79.72,79.75,79.57,79.65,212301.0,77.0087,77.0377,76.8638,76.9411,212301.0
2023-11-14 14:30:00,79.66,79.74,79.66,79.7,145710.0,76.9507,77.028,76.9507,76.9894,145710.0
2023-11-14 15:00:00,79.71,79.79,79.68,79.75,228800.0,76.999,77.0763,76.97,77.0377,228800.0
2023-11-14 15:30:00,79.75,79.77,79.46,79.53,843263.0,77.0377,77.057,76.7575,76.8251,843263.0
2023-11-15 09:30:00,79.71,79.91,79.63,79.88,587526.0,76.999,77.1922,76.9217,77.1632,587526.0
2023-11-15 10:00:00,79.88,80.42,79.85,80.38,252012.0,77.1632,77.6849,77.1343,77.6462,252012.0
2023-11-15 10:30:00,80.38,80.57,80.38,80.52,211560.0,77.6462,77.8298,77.6462,77.7815,211560.0
2023-11-15 11:00:00,80.52,80.61,80.17,80.23,266794.0,77.7815,77.8684,77.4434,77.5013,266794.0
2023-11-15 11:30:00,80.23,80.23,79.94,80.09,243731.0,77.5013,77.5013,77.2212,77.3661,243731.0
2023-11-15 12:00:00,80.09,80.13,80.03,80.12,213559.0,77.3661,77.4047,77.3081,77.3951,213559.0
2023-11-15 12:30:00,80.12,80.2,80.03,80.06,113657.0,77.3951,77.4724,77.3081,77.3371,113657.0
2023-11-15 13:00:00,80.06,80.09,79.87,79.98,223199.0,77.3371,77.3661,77.1536,77.2598,223199.0
2023-11-15 13:30:00,79.98,80.07,79.95,80.03,157260.0,77.2598,77.3468,77.2309,77.3081,157260.0
2023-11-15 14:00:00,80.04,80.12,79.94,80.06,106693.0,77.3178,77.3951,77.2212,77.3371,106693.0
2023-11-15 14:30:00,80.08,80.15,80.03,80.07,124478.0,77.3564,77.4241,77.3081,77.3468,124478.0
2023-11-15 15:00:00,80.06,80.12,80.03,80.09,162453.0,77.3371,77.3951,77.3081,77.3661,162453.0
2023-11-15 15:30:00,80.09,80.14,79.86,79.91,1137777.0,77.3661,77.4144,77.1439,77.1922,1137777.0
2023-11-16 09:30:00,79.86,80.21,79.77,79.9,473011.0,77.1439,77.482,77.057,77.1826,473011.0
2023-11-16 10:00:00,79.9,79.9,79.65,79.88,301158.0,77.1826,77.1826,76.9411,77.1632,301158.0
2023-11-16 10:30:00,79.89,80.03,79.81,79.92,292381.0,77.1729,77.3081,77.0956,77.2019,292381.0
2023-11-16 11:00:00,79.91,80.0,79.75,79.8,279915.0,77.1922,77.2792,77.0377,77.086,279915.0
2023-11-16 11:30:00,79.8,79.89,79.75,79.82,278730.0,77.086,77.1729,77.0377,77.1053,278730.0
2023-11-16 12:00:00,79.83,79.96,79.79,79.89,135700.0,77.1149,77.2405,77.0763,77.1729,135700.0
2023-11-16 12:30:00,79.89,80.01,79.81,79.93,124965.0,77.1729,77.2888,77.0956,77.2115,124965.0
2023-11-16 13:00:00,79.92,80.02,79.89,79.97,93058.0,77.2019,77.2985,77.1729,77.2502,93058.0
2023-11-16 13:30:00,79.97,80.04,79.94,80.03,131335.0,77.2502,77.3178,77.2212,77.3081,131335.0
2023-11-16 14:00:00,80.03,80.06,79.91,79.94,128436.0,77.3081,77.3371,77.1922,77.2212,128436.0
2023-11-16 14:30:00,79.93,80.1,79.93,80.04,119905.0,77.2115,77.3758,77.2115,77.3178,119905.0
2023-11-16 15:00:00,80.05,80.1,79.97,79.99,96919.0,77.3275,77.3758,77.2502,77.2695,96919.0
2023-11-16 15:30:00,79.98,80.12,79.97,80.11,516336.0,77.2598,77.3951,77.2502,77.3854,516336.0
2023-11-17 09:30:00,80.37,80.54,80.09,80.19,581655.0,77.6366,77.8008,77.3661,77.4627,581655.0
2023-11-17 10:00:00,80.19,80.28,80.12,80.19,261628.0,77.4627,77.5496,77.3951,77.4627,261628.0
2023-11-17 10:30:00,80.19,80.34,80.15,80.3,177300.0,77.4627,77.6076,77.4241,77.569,177300.0
2023-11-17 11:00:00,80.3,80.32,80.09,80.14,186605.0,77.569,77.5883,77.3661,77.4144,186605.0
2023-11-17 11:30:00,80.14,80.15,80.02,80.12,155826.0,77.4144,77.4241,77.2985,77.3951,155826.0
2023-11-17 12:00:00,80.11,80.23,80.1,80.15,190280.0,77.3854,77.5013,77.3758,77.4241,190280.0
2023-11-17 12:30:00,80.16,80.27,80.15,80.22,135104.0,77.4337,77.54,77.4241,77.4917,135104.0
2023-11-17 13:00:00,80.22,80.29,80.17,80.26,132445.0,77.4917,77.5593,77.4434,77.5303,132445.0
2023-11-17 13:30:00,80.27,80.35,80.21,80.34,78138.0,77.54,77.6173,77.482,77.6076,78138.0
2023-11-17 14:00:00,80.34,80.35,80.19,80.19,99948.0,77.6076,77.6173,77.4627,77.4627,99948.0
2023-11-17 14:30:00,80.19,80.25,80.17,80.24,65975.0,77.4627,77.5207,77.4434,77.511,65975.0
2023-11-17 15:00:00,80.24,80.3,80.15,80.3,217010.0,77.511,77.569,77.4241,77.569,217010.0
2023-11-17 15:30:00,80.3,80.32,80.12,80.24,586032.0,77.569,77.5883,77.3951,77.511,586032.0
2023-11-20 09:30:00,80.15,80.28,79.72,80.15,591213.0,77.4241,77.5496,77.0087,77.4241,591213.0
2023-11-20 10:00:00,80.15,80.28,80.05,80.27,303795.0,77.4241,77.5496,77.3275,77.54,303795.0
2023-11-20 10:30:00,80.26,80.39,80.2,80.33,258739.0,77.5303,77.6559,77.4724,77.5979,258739.0
2023-11-20 11:00:00,80.33,80.42,80.29,80.38,195307.0,77.5979,77.6849,77.5593,77.6462,195307.0
2023-11-20 11:30:00,80.37,80.44,80.35,80.37,148618.0,77.6366,77.7042,77.6173,77.6366,148618.0
2023-11-20 12:00:00,80.36,80.43,80.33,80.38,137341.0,77.6269,77.6945,77.5979,77.6462,137341.0
2023-11-20 12:30:00,80.39,80.4,80.21,80.26,142190.0,77.6559,77.6656,77.482,77.5303,142190.0
2023-11-20 13:00:00,80.26,80.43,80.22,80.34,228319.0,77.5303,77.6945,77.4917,77.6076,228319.0
2023-11-20 13:30:00,80.35,80.48,80.35,80.41,100364.0,77.6173,77.7428,77.6173,77.6752,100364.0
2023-11-20 14:00:00,80.42,80.45,80.35,80.41,83716.0,77.6849,77.7139,77.6173,77.6752,83716.0
2023-11-20 14:30:00,80.4,80.5,80.4,80.48,131799.0,77.6656,77.7622,77.6656,77.7428,131799.0
2023-11-20 15:00:00,80.47,80.66,80.44,80.63,139979.0,77.7332,77.9167,77.7042,77.8877,139979.0
2023-11-20 15:30:00,80.62,80.64,80.32,80.39,1199803.0,77.8781,77.8974,77.5883,77.6559,1199803.0
2023-11-21 09:30:00,80.65,80.87,80.59,80.81,677170.0,77.9071,78.1196,77.8491,78.0616,677170.0
2023-11-21 10:00:00,80.82,80.91,80.71,80.79,344404.0,78.0713,78.1582,77.965,78.0423,344404.0
2023-11-21 10:30:00,80.8,81.01,80.73,80.97,364951.0,78.052,78.2548,77.9843,78.2162,364951.0
2023-11-21 11:00:00,80.97,81.02,80.82,80.85,145612.0,78.2162,78.2645,78.0713,78.1003,145612.0
2023-11-21 11:30:00,80.84,80.94,80.82,80.82,205611.0,78.0906,78.1872,78.0713,78.0713,205611.0
2023-11-21 12:00:00,80.81,80.89,80.79,80.87,141042.0,78.0616,78.1389,78.0423,78.1196,141042.0
2023-11-21 12:30:00,80.88,81.02,80.88,81.01,101285.0,78.1292,78.2645,78.1292,78.2548,101285.0
2023-11-21 13:00:00,81.01,81.02,80.8,80.83,97902.0,78.2548,78.2645,78.052,78.0809,97902.0
2023-11-21 13:30:00,80.83,80.9,80.81,80.81,83241.0,78.0809,78.1485,78.0616,78.0616,83241.0
2023-11-21 14:00:00,80.82,80.86,80.72,80.84,181650.0,78.0713,78.1099,77.9747,78.0906,181650.0
2023-11-21 14:30:00,80.84,80.86,80.72,80.81,103838.0,78.0906,78.1099,77.9747,78.0616,103838.0
2023-11-21 15:00:00,80.81,80.85,80.76,80.81,138726.0,78.0616,78.1003,78.0133,78.0616,138726.0
2023-11-21 15:30:00,80.81,80.82,80.7,80.71,464836.0,78.0616,78.0713,77.9554,77.965,464836.0
2023-11-22 09:30:00,80.72,80.85,80.36,80.67,680807.0,77.9747,78.1003,77.6269,77.9264,680807.0
2023-11-22 10:00:00,80.67,80.74,80.55,80.67,241888.0,77.9264,77.994,77.8105,77.9264,241888.0
2023-11-22 10:30:00,80.67,80.75,80.5,80.61,193852.0,77.9264,78.0037,77.7622,77.8684,193852.0
2023-11-22 11:00:00,80.61,80.7,80.55,80.67,244062.0,77.8684,77.9554,77.8105,77.9264,244062.0
2023-11-22 11:30:00,80.67,80.84,80.67,80.82,113043.0,77.9264,78.0906,77.9264,78.0713,113043.0
2023-11-22 12:00:00,80.83,80.89,80.68,80.7,172342.0,78.0809,78.1389,77.936,77.9554,172342.0
2023-11-22 12:30:00,80.69,80.69,80.54,80.65,142535.0,77.9457,77.9457,77.8008,77.9071,142535.0
2023-11-22 13:00:00,80.66,80.69,80.61,80.67,118004.0,77.9167,77.9457,77.8684,77.9264,118004.0
2023-11-22 13:30:00,80.68,80.69,80.6,80.62,99209.0,77.936,77.9457,77.8588,77.8781,99209.0
2023-11-22 14:00:00,80.63,80.73,80.62,80.73,120872.0,77.8877,77.9843,77.8781,77.9843,120872.0
2023-11-22 14:30:00,80.73,80.74,80.48,80.66,190776.0,77.9843,77.994,77.7428,77.9167,190776.0
2023-11-22 15:00:00,80.66,80.8,80.64,80.8,248814.0,77.9167,78.052,77.8974,78.052,248814.0
2023-11-22 15:30:00,80.8,80.85,80.76,80.78,496940.0,78.052,78.1003,78.0133,78.0326,496940.0
2023-11-24 09:30:00,80.78,81.17,80.78,81.13,413549.0,78.0326,78.4094,78.0326,78.3707,413549.0
2023-11-24 10:00:00,81.13,81.39,81.13,81.38,171691.0,78.3707,78.6219,78.3707,78.6122,171691.0
2023-11-24 10:30:00,81.37,81.39,81.25,81.29,270432.0,78.6026,78.6219,78.4866,78.5253,270432.0
2023-11-24 11:00:00,81.28,81.28,81.12,81.17,201716.0,78.5156,78.5156,78.3611,78.4094,201716.0
2023-11-24 11:30:00,81.17,81.22,81.15,81.18,142986.0,78.4094,78.4577,78.39,78.419,142986.0
2023-11-24 12:00:00,81.19,81.26,81.11,81.11,96432.0,78.4287,78.4963,78.3514,78.3514,96432.0
2023-11-24 12:30:00,81.11,81.2,81.06,81.1,256199.0,78.3514,78.4383,78.3031,78.3417,256199.0
2023-11-27 09:30:00,80.82,80.82,80.47,80.71,434800.0,78.0713,78.0713,77.7332,77.965,434800.0
2023-11-27 10:00:00,80.71,80.9,80.65,80.83,207148.0,77.965,78.1485,77.9071,78.0809,207148.0
2023-11-27 10:30:00,80.83,80.88,80.75,80.75,242940.0,78.0809,78.1292,78.0037,78.0037,242940.0
2023-11-27 11:00:00,80.75,80.85,80.64,80.83,161873.0,78.0037,78.1003,77.8974,78.0809,161873.0
2023-11-27 11:30:00,80.83,81.0,80.73,80.94,241376.0,78.0809,78.2451,77.9843,78.1872,241376.0
2023-11-27 12:00:00,80.93,81.02,80.86,80.9,179328.0,78.1775,78.2645,78.1099,78.1485,179328.0
2023-11-27 12:30:00,80.9,80.94,80.86,80.89,151552.0,78.1485,78.1872,78.1099,78.1389,151552.0
2023-11-27 13:00:00,80.89,81.02,80.83,80.95,192585.0,78.1389,78.2645,78.0809,78.1968,192585.0
2023-11-27 13:30:00,80.95,81.0,80.88,80.93,129224.0,78.1968,78.2451,78.1292,78.1775,129224.0
2023-11-27 14:00:00,80.94,81.0,80.93,81.0,129360.0,78.1872,78.2451,78.1775,78.2451,129360.0
2023-11-27 14:30:00,80.99,81.0,80.88,80.95,111151.0,78.2355,78.2451,78.1292,78.1968,111151.0
2023-11-27 15:00:00,80.96,81.06,80.92,81.06,123528.0,78.2065,78.3031,78.1679,78.3031,123528.0
2023-11-27 15:30:00,81.06,81.11,80.96,81.01,412640.0,78.3031,78.3514,78.2065,78.2548,412640.0
2023-11-28 09:30:00,81.02,81.21,80.78,81.0,443849.0,78.2645,78.448,78.0326,78.2451,443849.0
2023-11-28 10:00:00,81.0,81.17,80.95,81.16,138356.0,78.2451,78.4094,78.1968,78.3997,138356.0
2023-11-28 10:30:00,81.15,81.36,81.04,81.35,283716.0,78.39,78.5929,78.2838,78.5832,283716.0
2023-11-28 11:00:00,81.35,81.44,81.32,81.38,228036.0,78.5832,78.6702,78.5543,78.6122,228036.0
2023-11-28 11:30:00,81.39,81.59,81.39,81.58,121582.0,78.6219,78.8151,78.6219,78.8054,121582.0
2023-11-28 12:00:00,81.58,81.62,81.31,81.37,168513.0,78.8054,78.8441,78.5446,78.6026,168513.0
2023-11-28 12:30:00,81.36,81.36,81.18,81.2,122762.0,78.5929,78.5929,78.419,78.4383,122762.0
2023-11-28 13:00:00,81.2,81.2,81.02,81.17,270349.0,78.4383,78.4383,78.2645,78.4094,270349.0
2023-11-28 13:30:00,81.17,81.22,81.12,81.13,133198.0,78.4094,78.4577,78.3611,78.3707,133198.0
2023-11-28 14:00:00,81.15,81.24,81.1,81.11,140623.0,78.39,78.477,78.3417,78.3514,140623.0
2023-11-28 14:30:00,81.11,81.34,81.1,81.3,97518.0,78.3514,78.5736,78.3417,78.5349,97518.0
2023-11-28 15:00:00,81.3,81.32,81.16,81.28,151660.0,78.5349,78.5543,78.3997,78.5156,151660.0
2023-11-28 15:30:00,81.27,81.32,81.11,81.17,546348.0,78.506,78.5543,78.3514,78.4094,546348.0
2023-11-29 09:30:00,81.49,81.91,81.41,81.86,343087.0,78.7185,79.1242,78.6412,79.0759,343087.0
2023-11-29 10:00:00,81.87,81.97,81.55,81.7,235848.0,79.0856,79.1822,78.7764,78.9213,235848.0
2023-11-29 10:30:00,81.7,81.78,81.61,81.74,79384.0,78.9213,78.9986,78.8344,78.96,79384.0
2023-11-29 11:00:00,81.72,81.78,81.52,81.54,95119.0,78.9407,78.9986,78.7475,78.7668,95119.0
2023-11-29 11:30:00,81.54,81.65,81.47,81.65,97609.0,78.7668,78.873,78.6992,78.873,97609.0
2023-11-29 12:00:00,81.66,81.76,81.6,81.71,142025.0,78.8827,78.9793,78.8247,78.931,142025.0
2023-11-29 12:30:00,81.72,81.79,81.7,81.72,101759.0,78.9407,79.0083,78.9213,78.9407,101759.0
2023-11-29 13:00:00,81.72,81.8,81.67,81.8,173484.0,78.9407,79.0179,78.8924,79.0179,173484.0
2023-11-29 13:30:00,81.81,81.86,81.75,81.82,110481.0,79.0276,79.0759,78.9696,79.0373,110481.0
2023-11-29 14:00:00,81.83,81.9,81.76,81.76,151335.0,79.0469,79.1145,78.9793,78.9793,151335.0
2023-11-29 14:30:00,81.75,81.75,81.58,81.63,235463.0,78.9696,78.9696,78.8054,78.8537,235463.0
2023-11-29 15:00:00,81.63,81.65,81.47,81.47,203670.0,78.8537,78.873,78.6992,78.6992,203670.0
2023-11-29 15:30:00,81.48,81.63,81.43,81.59,599825.0,78.7088,78.8537,78.6605,78.8151,599825.0
2023-11-30 09:30:00,81.65,82.05,81.38,82.05,504926.0,78.873,79.2594,78.6122,79.2594,504926.0
2023-11-30 10:00:00,82.05,82.08,81.89,81.99,237653.0,79.2594,79.2884,79.1049,79.2015,237653.0
2023-11-30 10:30:00,81.99,82.26,81.91,82.26,188222.0,79.2015,79.4623,79.1242,79.4623,188222.0
2023-11-30 11:00:00,82.25,82.29,82.03,82.11,197346.0,79.4526,79.4913,79.2401,79.3174,197346.0
2023-11-30 11:30:00,82.1,82.15,81.95,81.98,153611.0,79.3077,79.356,79.1628,79.1918,153611.0
2023-11-30 12:00:00,81.98,82.08,81.87,81.91,307596.0,79.1918,79.2884,79.0856,79.1242,307596.0
2023-11-30 12:30:00,81.92,82.08,81.88,81.98,182641.0,79.1339,79.2884,79.0952,79.1918,182641.0
2023-11-30 13:00:00,81.97,82.15,81.92,82.05,159540.0,79.1822,79.356,79.1339,79.2594,159540.0
2023-11-30 13:30:00,82.06,82.14,81.99,82.13,116080.0,79.2691,79.3464,79.2015,79.3367,116080.0
2023-11-30 14:00:00,82.13,82.26,82.11,82.25,150065.0,79.3367,79.4623,79.3174,79.4526,150065.0
2023-11-30 14:30:00,82.25,82.37,82.23,82.37,221742.0,79.4526,79.5686,79.4333,79.5686,221742.0
2023-11-30 15:00:00,82.37,82.37,82.13,82.17,262677.0,79.5686,79.5686,79.3367,79.3754,262677.0
2023-11-30 15:30:00,82.16,82.48,82.13,82.38,1619203.0,79.3657,79.6748,79.3367,79.5782,1619203.0
2023-12-01 09:30:00,82.53,82.77,82.34,82.75,1171584.0,79.7231,79.9549,79.5396,79.9356,1171584.0
2023-12-01 10:00:00,82.78,82.89,82.62,82.65,415384.0,79.9646,80.0709,79.8101,79.839,415384.0
2023-12-01 10:30:00,82.65,82.94,82.62,82.88,300660.0,79.839,80.1192,79.8101,80.0612,300660.0
2023-12-01 11:00:00,82.89,83.27,82.66,83.26,522264.0,80.0709,80.4379,79.8487,80.4283,522264.0
2023-12-01 11:30:00,83.26,83.64,83.14,83.52,413463.0,80.4283,80.7954,80.3124,80.6794,413463.0
2023-12-01 12:00:00,83.52,83.62,83.41,83.42,289449.0,80.6794,80.776,80.5732,80.5828,289449.0
2023-12-01 12:30:00,83.42,83.57,83.37,83.55,247215.0,80.5828,80.7277,80.5345,80.7084,247215.0
2023-12-01 13:00:00,83.55,83.59,83.42,83.42,315283.0,80.7084,80.7471,80.5828,80.5828,315283.0
2023-12-01 13:30:00,83.41,83.45,83.31,83.37,206106.0,80.5732,80.6118,80.4766,80.5345,206106.0
2023-12-01 14:00:00,83.37,83.42,83.29,83.41,367446.0,80.5345,80.5828,80.4573,80.5732,367446.0
2023-12-01 14:30:00,83.41,83.49,83.39,83.48,227568.0,80.5732,80.6505,80.5539,80.6408,227568.0
2023-12-01 15:00:00,83.48,83.54,83.39,83.52,295503.0,80.6408,80.6988,80.5539,80.6794,295503.0
2023-12-01 15:30:00,83.53,83.53,83.3,83.35,1529162.0,80.6891,80.6891,80.4669,80.5152,1529162.0
2023-12-04 09:30:00,82.66,83.26,82.6,82.81,1121639.0,79.8487,80.4283,79.7907,79.9936,1121639.0
2023-12-04 10:00:00,82.82,82.88,82.51,82.58,945911.0,80.0032,80.0612,79.7038,79.7714,945911.0
2023-12-04 10:30:00,82.58,82.62,82.4,82.45,470518.0,79.7714,79.8101,79.5975,79.6458,470518.0
2023-12-04 11:00:00,82.43,82.54,82.38,82.42,481005.0,79.6265,79.7328,79.5782,79.6169,481005.0
2023-12-04 11:30:00,82.41,82.58,82.38,82.54,412822.0,79.6072,79.7714,79.5782,79.7328,412822.0
2023-12-04 12:00:00,82.54,82.58,82.48,82.54,398837.0,79.7328,79.7714,79.6748,79.7328,398837.0
2023-12-04 12:30:00,82.53,82.64,82.5,82.64,388419.0,79.7231,79.8294,79.6941,79.8294,388419.0
2023-12-04 13:00:00,82.64,82.65,82.43,82.43,337926.0,79.8294,79.839,79.6265,79.6265,337926.0
2023-12-04 13:30:00,82.43,82.47,82.34,82.36,336399.0,79.6265,79.6652,79.5396,79.5589,336399.0
2023-12-04 14:00:00,82.36,82.48,82.35,82.38,308755.0,79.5589,79.6748,79.5492,79.5782,308755.0
2023-12-04 14:30:00,82.38,82.54,82.37,82.51,384852.0,79.5782,79.7328,79.5686,79.7038,384852.0
2023-12-04 15:00:00,82.51,82.57,82.42,82.45,474941.0,79.7038,79.7618,79.6169,79.6458,474941.0
2023-12-04 15:30:00,82.45,82.49,82.35,82.37,2074328.0,79.6458,79.6845,79.5492,79.5686,2074328.0
2023-12-05 09:30:00,81.97,82.02,81.06,81.28,1402205.0,79.1822,79.2305,78.3031,78.5156,1402205.0
2023-12-05 10:00:00,81.26,81.54,81.16,81.33,631115.0,78.4963,78.7668,78.3997,78.5639,631115.0
2023-12-05 10:30:00,81.33,81.45,81.13,81.45,334000.0,78.5639,78.6798,78.3707,78.6798,334000.0
2023-12-05 11:00:00,81.45,81.55,81.27,81.54,339912.0,78.6798,78.7764,78.506,78.7668,339912.0
2023-12-05 11:30:00,81.53,81.58,81.37,81.48,258401.0,78.7571,78.8054,78.6026,78.7088,258401.0
2023-12-05 12:00:00,81.48,81.55,81.42,81.45,326171.0,78.7088,78.7764,78.6509,78.6798,326171.0
2023-12-05 12:30:00,81.45,81.46,81.26,81.41,250996.0,78.6798,78.6895,78.4963,78.6412,250996.0
2023-12-05 13:00:00,81.41,81.49,81.35,81.43,228341.0,78.6412,78.7185,78.5832,78.6605,228341.0
2023-12-05 13:30:00,81.43,81.46,81.33,81.4,294277.0,78.6605,78.6895,78.5639,78.6315,294277.0
2023-12-05 14:00:00,81.4,81.48,81.33,81.36,187105.0,78.6315,78.7088,78.5639,78.5929,187105.0
2023-12-05 14:30:00,81.36,81.44,81.31,81.44,205546.0,78.5929,78.6702,78.5446,78.6702,205546.0
2023-12-05 15:00:00,81.43,81.48,81.35,81.38,354491.0,78.6605,78.7088,78.5832,78.6122,354491.0
2023-12-05 15:30:00,81.38,81.4,81.23,81.26,1923199.0,78.6122,78.6315,78.4673,78.4963,1923199.0
2023-12-06 09:30:00,81.61,81.86,81.53,81.63,560520.0,78.8344,79.0759,78.7571,78.8537,560520.0
2023-12-06 10:00:00,81.63,81.88,81.59,81.67,282149.0,78.8537,79.0952,78.8151,78.8924,282149.0
2023-12-06 10:30:00,81.68,81.79,81.51,81.57,207652.0,78.902,79.0083,78.7378,78.7958,207652.0
2023-12-06 11:00:00,81.56,81.6,81.44,81.5,413292.0,78.7861,78.8247,78.6702,78.7281,413292.0
2023-12-06 11:30:00,81.49,81.5,81.35,81.4,332917.0,78.7185,78.7281,78.5832,78.6315,332917.0
2023-12-06 12:00:00,81.39,81.41,81.27,81.31,189904.0,78.6219,78.6412,78.506,78.5446,189904.0
2023-12-06 12:30:00,81.32,81.38,81.25,81.32,246429.0,78.5543,78.6122,78.4866,78.5543,246429.0
2023-12-06 13:00:00,81.32,81.54,81.31,81.54,214425.0,78.5543,78.7668,78.5446,78.7668,214425.0
2023-12-06 13:30:00,81.55,81.56,81.47,81.5,164818.0,78.7764,78.7861,78.6992,78.7281,164818.0
2023-12-06 14:00:00,81.5,81.56,81.35,81.38,279221.0,78.7281,78.7861,78.5832,78.6122,279221.0
2023-12-06 14:30:00,81.39,81.46,81.37,81.39,350974.0,78.6219,78.6895,78.6026,78.6219,350974.0
2023-12-06 15:00:00,81.38,81.41,81.14,81.15,632558.0,78.6122,78.6412,78.3804,78.39,632558.0
2023-12-06 15:30:00,81.15,81.15,81.0,81.1,2005400.0,78.39,78.39,78.2451,78.3417,2005400.0
2023-12-07 09:30:00,81.39,81.52,81.15,81.45,427489.0,78.6219,78.7475,78.39,78.6798,427489.0
2023-12-07 10:00:00,81.45,81.6,81.42,81.49,196108.0,78.6798,78.8247,78.6509,78.7185,196108.0
2023-12-07 10:30:00,81.5,81.57,81.39,81.53,358375.0,78.7281,78.7958,78.6219,78.7571,358375.0
2023-12-07 11:00:00,81.54,81.61,81.29,81.4,298501.0,78.7668,78.8344,78.5253,78.6315,298501.0
2023-12-07 11:30:00,81.41,81.54,81.39,81.5,154232.0,78.6412,78.7668,78.6219,78.7281,154232.0
2023-12-07 12:00:00,81.5,81.54,81.36,81.48,165970.0,78.7281,78.7668,78.5929,78.7088,165970.0
2023-12-07 12:30:00,81.49,81.65,81.46,81.56,261384.0,78.7185,78.873,78.6895,78.7861,261384.0
2023-12-07 13:00:00,81.56,81.63,81.55,81.61,169970.0,78.7861,78.8537,78.7764,78.8344,169970.0
2023-12-07 13:30:00,81.61,81.72,81.59,81.59,258270.0,78.8344,78.9407,78.8151,78.8151,258270.0
2023-12-07 14:00:00,81.59,81.66,81.54,81.62,145631.0,78.8151,78.8827,78.7668,78.8441,145631.0
2023-12-07 14:30:00,81.62,81.64,81.51,81.51,112497.0,78.8441,78.8634,78.7378,78.7378,112497.0
2023-12-07 15:00:00,81.51,81.53,81.43,81.48,338624.0,78.7378,78.7571,78.6605,78.7088,338624.0
2023-12-07 15:30:00,81.48,81.65,81.43,81.64,833207.0,78.7088,78.873,78.6605,78.8634,833207.0
2023-12-08 09:30:00,81.57,82.18,81.57,82.04,426125.0,78.7958,79.385,78.7958,79.2498,426125.0
2023-12-08 10:00:00,82.06,82.32,82.05,82.16,267279.0,79.2691,79.5203,79.2594,79.3657,267279.0
2023-12-08 10:30:00,82.17,82.23,82.01,82.11,334840.0,79.3754,79.4333,79.2208,79.3174,334840.0
2023-12-08 11:00:00,82.11,82.11,81.7,81.87,345777.0,79.3174,79.3174,78.9213,79.0856,345777.0
2023-12-08 11:30:00,81.88,81.94,81.71,81.78,285429.0,79.0952,79.1532,78.931,78.9986,285429.0
2023-12-08 12:00:00,81.78,81.85,81.64,81.83,278817.0,78.9986,79.0662,78.8634,79.0469,278817.0
2023-12-08 12:30:00,81.83,81.84,81.76,81.81,117649.0,79.0469,79.0566,78.9793,79.0276,117649.0
2023-12-08 13:00:00,81.82,81.98,81.79,81.96,125375.0,79.0373,79.1918,79.0083,79.1725,125375.0
2023-12-08 13:30:00,81.97,81.97,81.86,81.88,150177.0,79.1822,79.1822,79.0759,79.0952,150177.0
2023-12-08 14:00:00,81.88,81.99,81.86,81.98,111292.0,79.0952,79.2015,79.0759,79.1918,111292.0
2023-12-08 14:30:00,81.99,82.01,81.89,81.98,153583.0,79.2015,79.2208,79.1049,79.1918,153583.0
2023-12-08 15:00:00,81.98,82.01,81.89,81.96,203301.0,79.1918,79.2208,79.1049,79.1725,203301.0
2023-12-08 15:30:00,81.96,82.03,81.89,81.91,675180.0,79.1725,79.2401,79.1049,79.1242,675180.0
2023-12-11 09:30:00,81.78,81.96,81.63,81.84,368126.0,78.9986,79.1725,78.8537,79.0566,368126.0
2023-12-11 10:00:00,81.85,82.2,81.82,82.07,222490.0,79.0662,79.4043,79.0373,79.2788,222490.0
2023-12-11 10:30:00,82.07,82.37,82.07,82.26,140879.0,79.2788,79.5686,79.2788,79.4623,140879.0
2023-12-11 11:00:00,82.26,82.34,82.14,82.26,128683.0,79.4623,79.5396,79.3464,79.4623,128683.0
2023-12-11 11:30:00,82.27,82.39,82.2,82.37,189828.0,79.472,79.5879,79.4043,79.5686,189828.0
2023-12-11 12:00:00,82.36,82.36,82.15,82.2,397470.0,79.5589,79.5589,79.356,79.4043,397470.0
2023-12-11 12:30:00,82.2,82.26,82.13,82.21,361902.0,79.4043,79.4623,79.3367,79.414,361902.0
2023-12-11 13:00:00,82.21,82.35,82.11,82.33,410515.0,79.414,79.5492,79.3174,79.5299,410515.0
2023-12-11 13:30:00,82.33,82.37,82.28,82.31,321209.0,79.5299,79.5686,79.4816,79.5106,321209.0
2023-12-11 14:00:00,82.31,82.34,82.25,82.34,221473.0,79.5106,79.5396,79.4526,79.5396,221473.0
2023-12-11 14:30:00,82.34,82.37,82.29,82.33,106185.0,79.5396,79.5686,79.4913,79.5299,106185.0
2023-12-11 15:00:00,82.33,82.4,82.28,82.34,251967.0,79.5299,79.5975,79.4816,79.5396,251967.0
2023-12-11 15:30:00,82.34,82.52,82.32,82.5,756784.0,79.5396,79.7135,79.5203,79.6941,756784.0
2023-12-12 09:30:00,83.28,83.6,82.66,82.73,3473013.0,80.4476,80.7567,79.8487,79.9163,3473013.0
2023-12-12 10:00:00,82.73,82.9,82.67,82.7,563474.0,79.9163,80.0805,79.8584,79.8873,563474.0
2023-12-12 10:30:00,82.7,82.85,82.66,82.85,502904.0,79.8873,80.0322,79.8487,80.0322,502904.0
2023-12-12 11:00:00,82.86,82.88,82.73,82.74,458054.0,80.0419,80.0612,79.9163,79.926,458054.0
2023-12-12 11:30:00,82.74,82.89,82.73,82.76,381366.0,79.926,80.0709,79.9163,79.9453,381366.0
2023-12-12 12:00:00,82.76,82.88,82.59,82.84,266599.0,79.9453,80.0612,79.7811,80.0226,266599.0
2023-12-12 12:30:00,82.85,82.9,82.75,82.76,212755.0,80.0322,80.0805,79.9356,79.9453,212755.0
2023-12-12 13:00:00,82.75,82.94,82.7,82.91,360232.0,79.9356,80.1192,79.8873,80.0902,360232.0
2023-12-12 13:30:00,82.92,82.96,82.87,82.93,201097.0,80.0998,80.1385,80.0515,80.1095,201097.0
2023-12-12 14:00:00,82.94,82.94,82.87,82.93,346347.0,80.1192,80.1192,80.0515,80.1095,346347.0
2023-12-12 14:30:00,82.92,83.05,82.92,83.03,280222.0,80.0998,80.2254,80.0998,80.2061,280222.0
2023-12-12 15:00:00,83.03,83.14,83.0,83.12,530582.0,80.2061,80.3124,80.1771,80.293,530582.0
2023-12-12 15:30:00,83.12,83.13,82.94,82.96,1516551.0,80.293,80.3027,80.1192,80.1385,1516551.0
2023-12-13 09:30:00,82.09,82.52,81.88,82.19,1208255.0,79.2981,79.7135,79.0952,79.3947,1208255.0
2023-12-13 10:00:00,82.19,82.36,82.14,82.26,535682.0,79.3947,79.5589,79.3464,79.4623,535682.0
2023-12-13 10:30:00,82.27,82.59,82.26,82.54,276948.0,79.472,79.7811,79.4623,79.7328,276948.0
2023-12-13 11:00:00,82.54,82.57,82.35,82.35,233051.0,79.7328,79.7618,79.5492,79.5492,233051.0
2023-12-13 11:30:00,82.36,82.46,82.28,82.3,132509.0,79.5589,79.6555,79.4816,79.5009,132509.0
2023-12-13 12:00:00,82.3,82.31,82.22,82.22,286224.0,79.5009,79.5106,79.4237,79.4237,286224.0
2023-12-13 12:30:00,82.22,82.3,82.2,82.28,244825.0,79.4237,79.5009,79.4043,79.4816,244825.0
2023-12-13 13:00:00,82.28,82.32,82.21,82.25,226418.0,79.4816,79.5203,79.414,79.4526,226418.0
2023-12-13 13:30:00,82.25,82.43,82.22,82.39,247187.0,79.4526,79.6265,79.4237,79.5879,247187.0
2023-12-13 14:00:00,82.39,83.18,82.39,83.17,864881.0,79.5879,80.351,79.5879,80.3413,864881.0
2023-12-13 14:30:00,83.17,83.8,83.11,83.74,1129739.0,80.3413,80.9499,80.2834,80.892,1129739.0
2023-12-13 15:00:00,83.75,83.99,83.58,83.73,883472.0,80.9016,81.1335,80.7374,80.8823,883472.0
2023-12-13 15:30:00,83.72,84.04,83.66,83.97,1029568.0,80.8726,81.1818,80.8147,81.1141,1029568.0
2023-12-14 09:30:00,84.51,85.86,84.51,85.67,1229275.0,81.6358,82.9399,81.6358,82.7563,1229275.0
2023-12-14 10:00:00,85.67,85.8,85.31,85.52,655911.0,82.7563,82.8819,82.4086,82.6114,655911.0
2023-12-14 10:30:00,85.53,85.62,85.45,85.59,306013.0,82.6211,82.708,82.5438,82.679,306013.0
2023-12-14 11:00:00,85.59,85.61,85.37,85.48,344732.0,82.679,82.6984,82.4665,82.5728,344732.0
2023-12-14 11:30:00,85.48,85.63,85.41,85.63,215517.0,82.5728,82.7177,82.5052,82.7177,215517.0
2023-12-14 12:00:00,85.63,85.83,85.6,85.64,247258.0,82.7177,82.9109,82.6887,82.7273,247258.0
2023-12-14 12:30:00,85.64,85.7,85.51,85.53,210981.0,82.7273,82.7853,82.6018,82.6211,210981.0
2023-12-14 13:00:00,85.53,85.55,85.34,85.4,284634.0,82.6211,82.6404,82.4375,82.4955,284634.0
2023-12-14 13:30:00,85.39,85.53,85.22,85.31,309047.0,82.4858,82.6211,82.3216,82.4086,309047.0
2023-12-14 14:00:00,85.3,85.38,85.22,85.23,183610.0,82.3989,82.4762,82.3216,82.3313,183610.0
2023-12-14 14:30:00,85.22,85.46,85.19,85.46,158236.0,82.3216,82.5535,82.2926,82.5535,158236.0
2023-12-14 15:00:00,85.46,85.58,85.44,85.47,273416.0,82.5535,82.6694,82.5341,82.5631,273416.0
2023-12-14 15:30:00,85.47,85.53,85.3,85.39,1141302.0,82.5631,82.6211,82.3989,82.4858,1141302.0
2023-12-15 09:30:00,84.92,85.51,84.92,85.25,552561.0,82.0318,82.6018,82.0318,82.3506,552561.0
2023-12-15 10:00:00,85.26,85.67,85.26,85.57,326093.0,82.3603,82.7563,82.3603,82.6597,326093.0
2023-12-15 10:30:00,85.56,85.7,85.44,85.6,389042.0,82.6501,82.7853,82.5341,82.6887,389042.0
2023-12-15 11:00:00,85.61,85.68,85.44,85.58,134692.0,82.6984,82.766,82.5341,82.6694,134692.0
2023-12-15 11:30:00,85.56,85.56,85.42,85.49,193236.0,82.6501,82.6501,82.5148,82.5824,193236.0
2023-12-15 12:00:00,85.49,85.58,85.44,85.5,168669.0,82.5824,82.6694,82.5341,82.5921,168669.0
2023-12-15 12:30:00,85.49,85.52,85.31,85.32,213806.0,82.5824,82.6114,82.4086,82.4182,213806.0
2023-12-15 13:00:00,85.32,85.37,85.24,85.3,142295.0,82.4182,82.4665,82.3409,82.3989,142295.0
2023-12-15 13:30:00,85.3,85.33,85.11,85.11,438898.0,82.3989,82.4279,82.2154,82.2154,438898.0
2023-12-15 14:00:00,85.1,85.14,84.94,84.94,215629.0,82.2057,82.2443,82.0511,82.0511,215629.0
2023-12-15 14:30:00,84.94,85.1,84.94,85.06,297794.0,82.0511,82.2057,82.0511,82.1671,297794.0
2023-12-15 15:00:00,85.07,85.15,85.01,85.08,230294.0,82.1767,82.254,82.1188,82.1864,230294.0
2023-12-15 15:30:00,85.08,85.36,84.92,85.19,1245959.0,82.1864,82.4569,82.0318,82.2926,1245959.0
2023-12-18 09:30:00,85.22,85.4,84.84,84.94,545779.0,82.8961,83.0712,82.5265,82.6238,545779.0
2023-12-18 10:00:00,84.95,85.09,84.87,84.93,373508.0,82.6335,82.7697,82.5557,82.614,373508.0
2023-12-18 10:30:00,84.95,84.96,84.65,84.72,211313.0,82.6335,82.6432,82.3417,82.4098,211313.0
2023-12-18 11:00:00,84.73,84.98,84.67,84.94,165343.0,82.4195,82.6627,82.3611,82.6238,165343.0
2023-12-18 11:30:00,84.94,84.95,84.82,84.87,185913.0,82.6238,82.6335,82.507,82.5557,185913.0
2023-12-18 12:00:00,84.87,84.99,84.83,84.95,175290.0,82.5557,82.6724,82.5168,82.6335,175290.0
2023-12-18 12:30:00,84.96,84.97,84.82,84.93,138518.0,82.6432,82.6529,82.507,82.614,138518.0
2023-12-18 13:00:00,84.92,84.94,84.79,84.81,135805.0,82.6043,82.6238,82.4778,82.4973,135805.0
2023-12-18 13:30:00,84.81,84.82,84.71,84.81,118196.0,82.4973,82.507,82.4,82.4973,118196.0
2023-12-18 14:00:00,84.81,84.91,84.77,84.82,215286.0,82.4973,82.5946,82.4584,82.507,215286.0
2023-12-18 14:30:00,84.82,84.85,84.72,84.84,174893.0,82.507,82.5362,82.4098,82.5265,174893.0
2023-12-18 15:00:00,84.83,84.86,84.76,84.76,178694.0,82.5168,82.5459,82.4487,82.4487,178694.0
2023-12-18 15:30:00,84.75,84.78,84.67,84.7,562507.0,82.4389,82.4681,82.3611,82.3903,562507.0
2023-12-19 09:30:00,85.26,85.48,85.16,85.37,476766.0,82.935,83.149,82.8378,83.042,476766.0
2023-12-19 10:00:00,85.37,85.54,85.3,85.49,361611.0,83.042,83.2074,82.9739,83.1588,361611.0
2023-12-19 10:30:00,85.48,85.6,85.37,85.51,257877.0,83.149,83.2658,83.042,83.1782,257877.0
2023-12-19 11:00:00,85.52,85.64,85.5,85.59,232300.0,83.1879,83.3047,83.1685,83.256,232300.0
2023-12-19 11:30:00,85.59,85.63,85.43,85.6,201437.0,83.256,83.2949,83.1004,83.2658,201437.0
2023-12-19 12:00:00,85.6,85.69,85.58,85.62,130725.0,83.2658,83.3533,83.2463,83.2852,130725.0
2023-12-19 12:30:00,85.62,85.68,85.53,85.6,135943.0,83.2852,83.3436,83.1977,83.2658,135943.0
2023-12-19 13:00:00,85.6,85.63,85.47,85.52,215700.0,83.2658,83.2949,83.1393,83.1879,215700.0
2023-12-19 13:30:00,85.52,85.64,85.5,85.59,108669.0,83.1879,83.3047,83.1685,83.256,108669.0
2023-12-19 14:00:00,85.59,85.6,85.51,85.58,100314.0,83.256,83.2658,83.1782,83.2463,100314.0
2023-12-19 14:30:00,85.58,85.59,85.4,85.45,112055.0,83.2463,83.256,83.0712,83.1198,112055.0
2023-12-19 15:00:00,85.45,85.49,85.4,85.47,169357.0,83.1198,83.1588,83.0712,83.1393,169357.0
2023-12-19 15:30:00,85.46,85.56,85.41,85.47,485041.0,83.1296,83.2268,83.0809,83.1393,485041.0
2023-12-20 09:30:00,85.26,85.36,85.06,85.16,474237.0,82.935,83.0323,82.7405,82.8378,474237.0
2023-12-20 10:00:00,85.16,85.27,85.06,85.18,198649.0,82.8378,82.9448,82.7405,82.8572,198649.0
2023-12-20 10:30:00,85.18,85.38,85.18,85.35,222179.0,82.8572,83.0518,82.8572,83.0226,222179.0
2023-12-20 11:00:00,85.34,85.39,85.31,85.34,122092.0,83.0128,83.0615,82.9837,83.0128,122092.0
2023-12-20 11:30:00,85.34,85.35,85.26,85.27,150434.0,83.0128,83.0226,82.935,82.9448,150434.0
2023-12-20 12:00:00,85.27,85.31,85.24,85.28,109463.0,82.9448,82.9837,82.9156,82.9545,109463.0
2023-12-20 12:30:00,85.28,85.47,85.24,85.44,104662.0,82.9545,83.1393,82.9156,83.1101,104662.0
2023-12-20 13:00:00,85.44,85.44,85.22,85.27,110280.0,83.1101,83.1101,82.8961,82.9448,110280.0
2023-12-20 13:30:00,85.27,85.31,85.21,85.22,143159.0,82.9448,82.9837,82.8864,82.8961,143159.0
2023-12-20 14:00:00,85.22,85.28,85.15,85.22,121349.0,82.8961,82.9545,82.828,82.8961,121349.0
2023-12-20 14:30:00,85.22,85.22,84.46,84.51,358242.0,82.8961,82.8961,82.1568,82.2055,358242.0
2023-12-20 15:00:00,84.51,84.78,84.29,84.42,471278.0,82.2055,82.4681,81.9915,82.1179,471278.0
2023-12-20 15:30:00,84.41,84.61,84.16,84.2,1174898.0,82.1082,82.3028,81.865,81.9039,1174898.0
2023-12-21 09:30:00,84.89,84.97,84.67,84.86,597907.0,82.5751,82.6529,82.3611,82.5459,597907.0
2023-12-21 10:00:00,84.84,85.07,84.72,84.81,245414.0,82.5265,82.7502,82.4098,82.4973,245414.0
2023-12-21 10:30:00,84.81,85.03,84.81,84.97,219533.0,82.4973,82.7113,82.4973,82.6529,219533.0
2023-12-21 11:00:00,84.98,85.03,84.87,85.02,173556.0,82.6627,82.7113,82.5557,82.7016,173556.0
2023-12-21 11:30:00,85.02,85.03,84.84,84.85,152953.0,82.7016,82.7113,82.5265,82.5362,152953.0
2023-12-21 12:00:00,84.84,84.87,84.59,84.61,179628.0,82.5265,82.5557,82.2833,82.3028,179628.0
2023-12-21 12:30:00,84.62,84.81,84.6,84.73,149981.0,82.3125,82.4973,82.293,82.4195,149981.0
2023-12-21 13:00:00,84.73,84.83,84.5,84.71,167669.0,82.4195,82.5168,82.1958,82.4,167669.0
2023-12-21 13:30:00,84.71,84.83,84.65,84.82,157495.0,82.4,82.5168,82.3417,82.507,157495.0
2023-12-21 14:00:00,84.83,84.85,84.74,84.83,91131.0,82.5168,82.5362,82.4292,82.5168,91131.0
2023-12-21 14:30:00,84.83,84.87,84.69,84.78,96259.0,82.5168,82.5557,82.3806,82.4681,96259.0
2023-12-21 15:00:00,84.79,84.93,84.69,84.93,136677.0,82.4778,82.614,82.3806,82.614,136677.0
2023-12-21 15:30:00,84.94,85.09,84.88,85.05,681051.0,82.6238,82.7697,82.5654,82.7308,681051.0
2023-12-22 09:30:00,85.39,85.74,85.33,85.59,405713.0,83.0615,83.4019,83.0031,83.256,405713.0
2023-12-22 10:00:00,85.6,85.77,85.56,85.73,244561.0,83.2658,83.4311,83.2268,83.3922,244561.0
2023-12-22 10:30:00,85.74,85.76,85.55,85.56,131216.0,83.4019,83.4214,83.2171,83.2268,131216.0
2023-12-22 11:00:00,85.56,85.75,85.46,85.73,201594.0,83.2268,83.4117,83.1296,83.3922,201594.0
2023-12-22 11:30:00,85.73,85.76,85.53,85.54,81700.0,83.3922,83.4214,83.1977,83.2074,81700.0
2023-12-22 12:00:00,85.55,85.67,85.45,85.66,104909.0,83.2171,83.3338,83.1198,83.3241,104909.0
2023-12-22 12:30:00,85.65,85.74,85.6,85.73,60806.0,83.3144,83.4019,83.2658,83.3922,60806.0
2023-12-22 13:00:00,85.74,85.76,85.71,85.74,53836.0,83.4019,83.4214,83.3728,83.4019,53836.0
2023-12-22 13:30:00,85.73,85.79,85.68,85.76,79623.0,83.3922,83.4506,83.3436,83.4214,79623.0
2023-12-22 14:00:00,85.75,85.75,85.29,85.3,172266.0,83.4117,83.4117,82.9642,82.9739,172266.0
2023-12-22 14:30:00,85.31,85.6,85.24,85.6,178911.0,82.9837,83.2658,82.9156,83.2658,178911.0
2023-12-22 15:00:00,85.6,85.63,85.45,85.55,141059.0,83.2658,83.2949,83.1198,83.2171,141059.0
2023-12-22 15:30:00,85.57,85.61,85.4,85.6,431796.0,83.2366,83.2755,83.0712,83.2658,431796.0
2023-12-26 09:30:00,85.71,85.9,85.6,85.75,571669.0,83.3728,83.5576,83.2658,83.4117,571669.0
2023-12-26 10:00:00,85.74,85.9,85.74,85.79,155738.0,83.4019,83.5576,83.4019,83.4506,155738.0
2023-12-26 10:30:00,85.78,85.85,85.73,85.83,147887.0,83.4408,83.5089,83.3922,83.4895,147887.0
2023-12-26 11:00:00,85.83,85.87,85.79,85.83,168054.0,83.4895,83.5284,83.4506,83.4895,168054.0
2023-12-26 11:30:00,85.83,85.89,85.82,85.89,79533.0,83.4895,83.5478,83.4798,83.5478,79533.0
2023-12-26 12:00:00,85.88,85.99,85.86,85.95,170507.0,83.5381,83.6451,83.5187,83.6062,170507.0
2023-12-26 12:30:00,85.95,86.08,85.91,85.98,199865.0,83.6062,83.7327,83.5673,83.6354,199865.0
2023-12-26 13:00:00,85.98,86.05,85.98,86.04,128542.0,83.6354,83.7035,83.6354,83.6938,128542.0
2023-12-26 13:30:00,86.04,86.06,85.99,86.02,115344.0,83.6938,83.7132,83.6451,83.6743,115344.0
2023-12-26 14:00:00,86.02,86.09,86.01,86.07,102972.0,83.6743,83.7424,83.6646,83.7229,102972.0
2023-12-26 14:30:00,86.08,86.17,86.08,86.16,129347.0,83.7327,83.8202,83.7327,83.8105,129347.0
2023-12-26 15:00:00,86.16,86.25,86.07,86.17,300962.0,83.8105,83.898,83.7229,83.8202,300962.0
2023-12-26 15:30:00,86.16,86.22,85.96,86.0,452554.0,83.8105,83.8688,83.6159,83.6548,452554.0
2023-12-27 09:30:00,85.84,86.19,85.74,86.1,379161.0,83.4992,83.8397,83.4019,83.7521,379161.0
2023-12-27 10:00:00,86.11,86.23,86.04,86.14,122347.0,83.7618,83.8786,83.6938,83.791,122347.0
2023-12-27 10:30:00,86.13,86.16,85.95,85.99,76974.0,83.7813,83.8105,83.6062,83.6451,76974.0
2023-12-27 11:00:00,85.98,86.03,85.89,85.98,277098.0,83.6354,83.684,83.5478,83.6354,277098.0
2023-12-27 11:30:00,85.98,86.09,85.96,86.02,111753.0,83.6354,83.7424,83.6159,83.6743,111753.0
2023-12-27 12:00:00,86.02,86.13,85.99,86.07,97573.0,83.6743,83.7813,83.6451,83.7229,97573.0
2023-12-27 12:30:00,86.08,86.12,86.0,86.09,77919.0,83.7327,83.7716,83.6548,83.7424,77919.0
2023-12-27 13:00:00,86.1,86.3,86.09,86.15,393162.0,83.7521,83.9467,83.7424,83.8008,393162.0
2023-12-27 13:30:00,86.16,86.17,86.05,86.05,138371.0,83.8105,83.8202,83.7035,83.7035,138371.0
2023-12-27 14:00:00,86.04,86.05,85.83,85.99,367305.0,83.6938,83.7035,83.4895,83.6451,367305.0
2023-12-27 14:30:00,85.98,86.0,85.89,85.95,134275.0,83.6354,83.6548,83.5478,83.6062,134275.0
2023-12-27 15:00:00,85.96,86.1,85.94,86.05,123755.0,83.6159,83.7521,83.5965,83.7035,123755.0
2023-12-27 15:30:00,86.05,86.24,85.96,86.23,558962.0,83.7035,83.8883,83.6159,83.8786,558962.0
2023-12-28 09:30:00,86.06,86.21,85.92,86.14,302583.0,83.7132,83.8591,83.577,83.791,302583.0
2023-12-28 10:00:00,86.15,86.17,86.08,86.16,395266.0,83.8008,83.8202,83.7327,83.8105,395266.0
2023-12-28 10:30:00,86.16,86.18,85.91,85.98,281526.0,83.8105,83.8299,83.5673,83.6354,281526.0
2023-12-28 11:00:00,85.97,86.01,85.89,85.96,174622.0,83.6257,83.6646,83.5478,83.6159,174622.0
2023-12-28 11:30:00,85.96,86.01,85.9,85.99,82499.0,83.6159,83.6646,83.5576,83.6451,82499.0
2023-12-28 12:00:00,85.99,86.06,85.91,85.91,76434.0,83.6451,83.7132,83.5673,83.5673,76434.0
2023-12-28 12:30:00,85.91,85.99,85.9,85.96,64398.0,83.5673,83.6451,83.5576,83.6159,64398.0
2023-12-28 13:00:00,85.96,85.97,85.81,85.91,140843.0,83.6159,83.6257,83.47,83.5673,140843.0
2023-12-28 13:30:00,85.92,86.02,85.89,85.91,105899.0,83.577,83.6743,83.5478,83.5673,105899.0
2023-12-28 14:00:00,85.91,85.98,85.89,85.93,102034.0,83.5673,83.6354,83.5478,83.5868,102034.0
2023-12-28 14:30:00,85.94,85.98,85.87,85.9,83846.0,83.5965,83.6354,83.5284,83.5576,83846.0
2023-12-28 15:00:00,85.9,85.93,85.81,85.87,185389.0,83.5576,83.5868,83.47,83.5284,185389.0
2023-12-28 15:30:00,85.88,85.97,85.8,85.86,682170.0,83.5381,83.6257,83.4603,83.5187,682170.0
2023-12-29 09:30:00,85.59,85.77,85.48,85.72,317355.0,83.256,83.4311,83.149,83.3825,317355.0
2023-12-29 10:00:00,85.73,85.78,85.65,85.66,147557.0,83.3922,83.4408,83.3144,83.3241,147557.0
2023-12-29 10:30:00,85.66,85.67,85.5,85.6,247675.0,83.3241,83.3338,83.1685,83.2658,247675.0
2023-12-29 11:00:00,85.6,85.71,85.45,85.45,223935.0,83.2658,83.3728,83.1198,83.1198,223935.0
2023-12-29 11:30:00,85.43,85.55,85.41,85.43,119132.0,83.1004,83.2171,83.0809,83.1004,119132.0
2023-12-29 12:00:00,85.44,85.48,85.36,85.43,246522.0,83.1101,83.149,83.0323,83.1004,246522.0
2023-12-29 12:30:00,85.43,85.62,85.41,85.58,143915.0,83.1004,83.2852,83.0809,83.2463,143915.0
2023-12-29 13:00:00,85.57,85.62,85.46,85.48,231142.0,83.2366,83.2852,83.1296,83.149,231142.0
2023-12-29 13:30:00,85.48,85.66,85.48,85.57,112876.0,83.149,83.3241,83.149,83.2366,112876.0
2023-12-29 14:00:00,85.58,85.65,85.55,85.59,137449.0,83.2463,83.3144,83.2171,83.256,137449.0
2023-12-29 14:30:00,85.59,85.65,85.59,85.61,113814.0,83.256,83.3144,83.256,83.2755,113814.0
2023-12-29 15:00:00,85.61,85.7,85.55,85.67,244728.0,83.2755,83.363,83.2171,83.3338,244728.0
2023-12-29 15:30:00,85.67,85.69,85.4,85.56,807286.0,83.3338,83.3533,83.0712,83.2268,807286.0
2024-01-02 09:30:00,84.92,85.51,84.8,85.51,746256.0,82.6043,83.1782,82.4876,83.1782,746256.0
2024-01-02 10:00:00,85.49,85.53,85.25,85.33,451554.0,83.1588,83.1977,82.9253,83.0031,451554.0
2024-01-02 10:30:00,85.32,85.32,85.04,85.06,269255.0,82.9934,82.9934,82.721,82.7405,269255.0
2024-01-02 11:00:00,85.06,85.31,85.06,85.12,254141.0,82.7405,82.9837,82.7405,82.7988,254141.0
2024-01-02 11:30:00,85.12,85.35,85.06,85.34,284781.0,82.7988,83.0226,82.7405,83.0128,284781.0
2024-01-02 12:00:00,85.34,85.46,85.34,85.35,420967.0,83.0128,83.1296,83.0128,83.0226,420967.0
2024-01-02 12:30:00,85.35,85.49,85.33,85.38,395146.0,83.0226,83.1588,83.0031,83.0518,395146.0
2024-01-02 13:00:00,85.38,85.47,85.36,85.42,466385.0,83.0518,83.1393,83.0323,83.0907,466385.0
2024-01-02 13:30:00,85.41,85.48,85.29,85.33,439380.0,83.0809,83.149,82.9642,83.0031,439380.0
2024-01-02 14:00:00,85.32,85.35,85.2,85.23,249772.0,82.9934,83.0226,82.8767,82.9058,249772.0
2024-01-02 14:30:00,85.22,85.25,85.09,85.1,340722.0,82.8961,82.9253,82.7697,82.7794,340722.0
2024-01-02 15:00:00,85.09,85.15,84.98,85.06,850060.0,82.7697,82.828,82.6627,82.7405,850060.0
2024-01-02 15:30:00,85.06,85.41,85.03,85.38,2405876.0,82.7405,83.0809,82.7113,83.0518,2405876.0
2024-01-03 09:30:00,84.5,84.74,84.12,84.37,1099562.0,82.1958,82.4292,81.8261,82.0693,1099562.0
2024-01-03 10:00:00,84.36,84.56,84.22,84.25,586304.0,82.0596,82.2541,81.9234,81.9526,586304.0
2024-01-03 10:30:00,84.24,84.26,83.88,84.04,374339.0,81.9428,81.9623,81.5927,81.7483,374339.0
2024-01-03 11:00:00,84.04,84.44,84.03,84.44,481986.0,81.7483,82.1374,81.7386,82.1374,481986.0
2024-01-03 11:30:00,84.44,84.53,84.35,84.4,365451.0,82.1374,82.2249,82.0498,82.0985,365451.0
2024-01-03 12:00:00,84.41,84.45,84.33,84.45,420950.0,82.1082,82.1471,82.0304,82.1471,420950.0
2024-01-03 12:30:00,84.46,84.66,84.41,84.66,419009.0,82.1568,82.3514,82.1082,82.3514,419009.0
2024-01-03 13:00:00,84.65,84.78,84.64,84.78,375988.0,82.3417,82.4681,82.3319,82.4681,375988.0
2024-01-03 13:30:00,84.78,84.82,84.68,84.75,340660.0,82.4681,82.507,82.3708,82.4389,340660.0
2024-01-03 14:00:00,84.74,84.88,84.53,84.84,561194.0,82.4292,82.5654,82.2249,82.5265,561194.0
2024-01-03 14:30:00,84.84,84.9,84.61,84.61,442121.0,82.5265,82.5848,82.3028,82.3028,442121.0
2024-01-03 15:00:00,84.61,84.62,84.3,84.38,605211.0,82.3028,82.3125,82.0012,82.079,605211.0
2024-01-03 15:30:00,84.39,84.49,84.32,84.44,3213168.0,82.0887,82.186,82.0207,82.1374,3213168.0
2024-01-04 09:30:00,84.33,84.59,84.21,84.4,691532.0,82.0304,82.2833,81.9137,82.0985,691532.0
2024-01-04 10:00:00,84.39,84.72,84.37,84.56,409083.0,82.0887,82.4098,82.0693,82.2541,409083.0
2024-01-04 10:30:00,84.56,84.66,84.47,84.52,376580.0,82.2541,82.3514,82.1666,82.2152,376580.0
2024-01-04 11:00:00,84.51,84.52,84.33,84.47,331928.0,82.2055,82.2152,82.0304,82.1666,331928.0
2024-01-04 11:30:00,84.47,84.51,84.27,84.37,308118.0,82.1666,82.2055,81.972,82.0693,308118.0
2024-01-04 12:00:00,84.36,84.39,84.23,84.32,433111.0,82.0596,82.0887,81.9331,82.0207,433111.0
2024-01-04 12:30:00,84.33,84.35,84.21,84.31,266675.0,82.0304,82.0498,81.9137,82.0109,266675.0
2024-01-04 13:00:00,84.3,84.34,84.24,84.26,362183.0,82.0012,82.0401,81.9428,81.9623,362183.0
2024-01-04 13:30:00,84.26,84.31,84.19,84.23,367962.0,81.9623,82.0109,81.8942,81.9331,367962.0
2024-01-04 14:00:00,84.22,84.27,84.14,84.18,341187.0,81.9234,81.972,81.8456,81.8845,341187.0
2024-01-04 14:30:00,84.17,84.28,84.04,84.22,412928.0,81.8747,81.9817,81.7483,81.9234,412928.0
2024-01-04 15:00:00,84.22,84.28,84.14,84.21,686793.0,81.9234,81.9817,81.8456,81.9137,686793.0
2024-01-04 15:30:00,84.2,84.33,84.05,84.17,2672113.0,81.9039,82.0304,81.758,81.8747,2672113.0
2024-01-05 09:30:00,83.97,84.3,83.91,84.25,453941.0,81.6802,82.0012,81.6218,81.9526,453941.0
2024-01-05 10:00:00,84.27,84.81,84.25,84.51,509621.0,81.972,82.4973,81.9526,82.2055,509621.0
2024-01-05 10:30:00,84.51,84.6,84.43,84.55,241161.0,82.2055,82.293,82.1277,82.2444,241161.0
2024-01-05 11:00:00,84.55,84.56,84.27,84.3,493672.0,82.2444,82.2541,81.972,82.0012,493672.0
2024-01-05 11:30:00,84.3,84.41,84.29,84.37,236498.0,82.0012,82.1082,81.9915,82.0693,236498.0
2024-01-05 12:00:00,84.37,84.37,84.07,84.09,332430.0,82.0693,82.0693,81.7775,81.7969,332430.0
2024-01-05 12:30:00,84.08,84.17,84.02,84.09,191412.0,81.7872,81.8747,81.7288,81.7969,191412.0
2024-01-05 13:00:00,84.08,84.12,83.92,84.12,221488.0,81.7872,81.8261,81.6316,81.8261,221488.0
2024-01-05 13:30:00,84.13,84.32,84.13,84.23,201177.0,81.8358,82.0207,81.8358,81.9331,201177.0
2024-01-05 14:00:00,84.24,84.4,84.18,84.19,190921.0,81.9428,82.0985,81.8845,81.8942,190921.0
2024-01-05 14:30:00,84.19,84.21,83.87,83.9,467295.0,81.8942,81.9137,81.5829,81.6121,467295.0
2024-01-05 15:00:00,83.89,84.08,83.87,84.06,508522.0,81.6024,81.7872,81.5829,81.7677,508522.0
2024-01-05 15:30:00,84.07,84.34,84.0,84.31,1970343.0,81.7775,82.0401,81.7094,82.0109,1970343.0
2024-01-08 09:30:00,83.9,84.14,83.6,83.83,744422.0,81.6121,81.8456,81.3203,81.544,744422.0
2024-01-08 10:00:00,83.84,83.89,83.61,83.87,477661.0,81.5537,81.6024,81.33,81.5829,477661.0
2024-01-08 10:30:00,83.88,84.11,83.88,84.03,249726.0,81.5927,81.8164,81.5927,81.7386,249726.0
2024-01-08 11:00:00,84.03,84.12,83.92,84.05,269427.0,81.7386,81.8261,81.6316,81.758,269427.0
2024-01-08 11:30:00,84.05,84.09,83.97,84.06,179964.0,81.758,81.7969,81.6802,81.7677,179964.0
2024-01-08 12:00:00,84.06,84.15,83.96,83.99,206897.0,81.7677,81.8553,81.6705,81.6997,206897.0
2024-01-08 12:30:00,83.99,84.1,83.96,84.08,126059.0,81.6997,81.8067,81.6705,81.7872,126059.0
2024-01-08 13:00:00,84.09,84.19,84.09,84.16,88441.0,81.7969,81.8942,81.7969,81.865,88441.0
2024-01-08 13:30:00,84.16,84.19,84.1,84.19,127545.0,81.865,81.8942,81.8067,81.8942,127545.0
2024-01-08 14:00:00,84.19,84.44,84.14,84.43,139601.0,81.8942,82.1374,81.8456,82.1277,139601.0
2024-01-08 14:30:00,84.44,84.58,84.42,84.55,193887.0,82.1374,82.2736,82.1179,82.2444,193887.0
2024-01-08 15:00:00,84.55,84.6,84.46,84.58,200570.0,82.2444,82.293,82.1568,82.2736,200570.0
2024-01-08 15:30:00,84.58,84.72,84.55,84.67,946752.0,82.2736,82.4098,82.2444,82.3611,946752.0
2024-01-09 09:30:00,84.16,84.16,83.6,83.69,436944.0,81.865,81.865,81.3203,81.4078,436944.0
2024-01-09 10:00:00,83.7,83.77,83.46,83.63,363102.0,81.4176,81.4857,81.1841,81.3495,363102.0
2024-01-09 10:30:00,83.64,83.72,83.5,83.51,252089.0,81.3592,81.437,81.223,81.2327,252089.0
2024-01-09 11:00:00,83.51,83.72,83.47,83.64,508912.0,81.2327,81.437,81.1938,81.3592,508912.0
2024-01-09 11:30:00,83.64,83.85,83.64,83.84,376605.0,81.3592,81.5635,81.3592,81.5537,376605.0
2024-01-09 12:00:00,83.84,83.84,83.75,83.83,291188.0,81.5537,81.5537,81.4662,81.544,291188.0
2024-01-09 12:30:00,83.83,83.85,83.78,83.82,320843.0,81.544,81.5635,81.4954,81.5343,320843.0
2024-01-09 13:00:00,83.83,83.95,83.7,83.75,334380.0,81.544,81.6607,81.4176,81.4662,334380.0
2024-01-09 13:30:00,83.75,83.96,83.63,83.89,327391.0,81.4662,81.6705,81.3495,81.6024,327391.0
2024-01-09 14:00:00,83.9,83.92,83.67,83.7,244158.0,81.6121,81.6316,81.3884,81.4176,244158.0
2024-01-09 14:30:00,83.7,83.74,83.62,83.7,246603.0,81.4176,81.4565,81.3397,81.4176,246603.0
2024-01-09 15:00:00,83.71,83.83,83.61,83.72,400575.0,81.4273,81.544,81.33,81.437,400575.0
2024-01-09 15:30:00,83.73,83.78,83.59,83.75,1057107.0,81.4467,81.4954,81.3106,81.4662,1057107.0
2024-01-10 09:30:00,83.43,83.65,83.39,83.42,692725.0,81.1549,81.3689,81.116,81.1452,692725.0
2024-01-10 10:00:00,83.41,83.42,83.22,83.37,328518.0,81.1355,81.1452,80.9507,81.0966,328518.0
2024-01-10 10:30:00,83.36,83.48,83.35,83.46,286494.0,81.0868,81.2036,81.0771,81.1841,286494.0
2024-01-10 11:00:00,83.46,83.48,83.36,83.42,138560.0,81.1841,81.2036,81.0868,81.1452,138560.0
2024-01-10 11:30:00,83.42,83.5,83.36,83.47,85872.0,81.1452,81.223,81.0868,81.1938,85872.0
2024-01-10 12:00:00,83.47,83.51,83.42,83.5,84673.0,81.1938,81.2327,81.1452,81.223,84673.0
2024-01-10 12:30:00,83.49,83.5,83.42,83.45,112344.0,81.2133,81.223,81.1452,81.1744,112344.0
2024-01-10 13:00:00,83.44,83.57,83.37,83.43,146409.0,81.1647,81.2911,81.0966,81.1549,146409.0
2024-01-10 13:30:00,83.43,83.47,83.37,83.45,68642.0,81.1549,81.1938,81.0966,81.1744,68642.0
2024-01-10 14:00:00,83.45,83.58,83.4,83.56,202384.0,81.1744,81.3008,81.1257,81.2814,202384.0
2024-01-10 14:30:00,83.57,83.66,83.55,83.63,111750.0,81.2911,81.3787,81.2717,81.3495,111750.0
2024-01-10 15:00:00,83.63,83.7,83.41,83.48,451504.0,81.3495,81.4176,81.1355,81.2036,451504.0
2024-01-10 15:30:00,83.47,83.64,83.37,83.6,898370.0,81.1938,81.3592,81.0966,81.3203,898370.0
2024-01-11 09:30:00,83.72,83.72,83.25,83.32,446409.0,81.437,81.437,80.9798,81.0479,446409.0
2024-01-11 10:00:00,83.31,83.31,82.98,83.17,453152.0,81.0382,81.0382,80.7172,80.902,453152.0
2024-01-11 10:30:00,83.18,83.26,82.82,82.87,342290.0,80.9117,80.9896,80.5616,80.6102,342290.0
2024-01-11 11:00:00,82.87,83.0,82.82,82.89,260684.0,80.6102,80.7367,80.5616,80.6297,260684.0
2024-01-11 11:30:00,82.88,83.0,82.76,82.9,188010.0,80.6199,80.7367,80.5032,80.6394,188010.0
2024-01-11 12:00:00,82.89,82.99,82.86,82.88,164011.0,80.6297,80.7269,80.6005,80.6199,164011.0
2024-01-11 12:30:00,82.89,83.1,82.87,83.07,107636.0,80.6297,80.8339,80.6102,80.8047,107636.0
2024-01-11 13:00:00,83.07,83.18,83.05,83.12,248694.0,80.8047,80.9117,80.7853,80.8534,248694.0
2024-01-11 13:30:00,83.12,83.26,83.07,83.26,181922.0,80.8534,80.9896,80.8047,80.9896,181922.0
2024-01-11 14:00:00,83.28,83.38,83.21,83.36,170007.0,81.009,81.1063,80.9409,81.0868,170007.0
2024-01-11 14:30:00,83.36,83.51,83.31,83.48,147880.0,81.0868,81.2327,81.0382,81.2036,147880.0
2024-01-11 15:00:00,83.49,83.51,83.22,83.34,261412.0,81.2133,81.2327,80.9507,81.0674,261412.0
2024-01-11 15:30:00,83.33,83.44,83.22,83.37,735462.0,81.0577,81.1647,80.9507,81.0966,735462.0
2024-01-12 09:30:00,83.85,84.04,83.45,83.46,557998.0,81.5635,81.7483,81.1744,81.1841,557998.0
2024-01-12 10:00:00,83.47,83.48,83.28,83.36,442366.0,81.1938,81.2036,81.009,81.0868,442366.0
2024-01-12 10:30:00,83.37,83.45,83.14,83.19,254183.0,81.0966,81.1744,80.8728,80.9215,254183.0
2024-01-12 11:00:00,83.18,83.34,83.13,83.29,288590.0,80.9117,81.0674,80.8631,81.0187,288590.0
2024-01-12 11:30:00,83.29,83.32,83.15,83.22,145719.0,81.0187,81.0479,80.8826,80.9507,145719.0
2024-01-12 12:00:00,83.22,83.24,83.1,83.16,178621.0,80.9507,80.9701,80.8339,80.8923,178621.0
2024-01-12 12:30:00,83.16,83.24,83.09,83.19,210197.0,80.8923,80.9701,80.8242,80.9215,210197.0
2024-01-12 13:00:00,83.19,83.31,83.19,83.31,135584.0,80.9215,81.0382,80.9215,81.0382,135584.0
2024-01-12 13:30:00,83.31,83.42,83.3,83.4,115446.0,81.0382,81.1452,81.0285,81.1257,115446.0
2024-01-12 14:00:00,83.39,83.47,83.36,83.45,129893.0,81.116,81.1938,81.0868,81.1744,129893.0
2024-01-12 14:30:00,83.44,83.44,83.29,83.35,138226.0,81.1647,81.1647,81.0187,81.0771,138226.0
2024-01-12 15:00:00,83.34,83.38,83.25,83.33,237371.0,81.0674,81.1063,80.9798,81.0577,237371.0
2024-01-12 15:30:00,83.33,83.49,83.3,83.47,785928.0,81.0577,81.2133,81.0285,81.1938,785928.0
2024-01-16 09:30:00,82.94,83.09,82.42,82.65,598971.0,80.6783,80.8242,80.1725,80.3962,598971.0
2024-01-16 10:00:00,82.65,83.0,82.64,82.94,462225.0,80.3962,80.7367,80.3865,80.6783,462225.0
2024-01-16 10:30:00,82.94,83.08,82.84,82.84,584951.0,80.6783,80.8145,80.581,80.581,584951.0
2024-01-16 11:00:00,82.84,82.85,82.56,82.72,510372.0,80.581,80.5907,80.3087,80.4643,510372.0
2024-01-16 11:30:00,82.72,82.79,82.57,82.61,191305.0,80.4643,80.5324,80.3184,80.3573,191305.0
2024-01-16 12:00:00,82.6,82.61,82.46,82.49,157187.0,80.3476,80.3573,80.2114,80.2406,157187.0
2024-01-16 12:30:00,82.49,82.52,82.38,82.38,192093.0,80.2406,80.2697,80.1336,80.1336,192093.0
2024-01-16 13:00:00,82.37,82.59,82.36,82.56,289239.0,80.1238,80.3378,80.1141,80.3087,289239.0
2024-01-16 13:30:00,82.59,82.62,82.33,82.4,225592.0,80.3378,80.367,80.0849,80.153,225592.0
2024-01-16 14:00:00,82.41,82.44,82.29,82.34,130624.0,80.1627,80.1919,80.046,80.0947,130624.0
2024-01-16 14:30:00,82.33,82.46,82.3,82.43,208939.0,80.0849,80.2114,80.0557,80.1822,208939.0
2024-01-16 15:00:00,82.42,82.47,82.41,82.42,133028.0,80.1725,80.2211,80.1627,80.1725,133028.0
2024-01-16 15:30:00,82.43,82.52,82.37,82.49,905806.0,80.1822,80.2697,80.1238,80.2406,905806.0
2024-01-17 09:30:00,81.65,81.98,81.53,81.91,748717.0,79.4235,79.7445,79.3067,79.6764,748717.0
2024-01-17 10:00:00,81.91,82.18,81.85,81.98,218829.0,79.6764,79.939,79.618,79.7445,218829.0
2024-01-17 10:30:00,81.97,82.08,81.82,81.93,192792.0,79.7347,79.8417,79.5888,79.6958,192792.0
2024-01-17 11:00:00,81.93,82.09,81.92,81.99,181970.0,79.6958,79.8515,79.6861,79.7542,181970.0
2024-01-17 11:30:00,81.99,82.08,81.93,81.94,219397.0,79.7542,79.8417,79.6958,79.7056,219397.0
2024-01-17 12:00:00,81.93,81.95,81.8,81.83,147629.0,79.6958,79.7153,79.5694,79.5986,147629.0
2024-01-17 12:30:00,81.83,81.89,81.79,81.87,111947.0,79.5986,79.6569,79.5596,79.6375,111947.0
2024-01-17 13:00:00,81.87,81.9,81.71,81.74,171534.0,79.6375,79.6667,79.4818,79.511,171534.0
2024-01-17 13:30:00,81.73,81.8,81.64,81.78,203538.0,79.5013,79.5694,79.4137,79.5499,203538.0
2024-01-17 14:00:00,81.79,81.85,81.73,81.74,211460.0,79.5596,79.618,79.5013,79.511,211460.0
2024-01-17 14:30:00,81.75,81.83,81.7,81.76,194284.0,79.5207,79.5986,79.4721,79.5305,194284.0
2024-01-17 15:00:00,81.76,81.78,81.66,81.73,257174.0,79.5305,79.5499,79.4332,79.5013,257174.0
2024-01-17 15:30:00,81.73,81.92,81.72,81.86,974699.0,79.5013,79.6861,79.4916,79.6277,974699.0
2024-01-18 09:30:00,82.05,82.05,81.6,81.74,541038.0,79.8126,79.8126,79.3748,79.511,541038.0
2024-01-18 10:00:00,81.73,81.93,81.67,81.8,323492.0,79.5013,79.6958,79.4429,79.5694,323492.0
2024-01-18 10:30:00,81.79,81.86,81.55,81.58,262834.0,79.5596,79.6277,79.3262,79.3554,262834.0
2024-01-18 11:00:00,81.58,81.65,81.48,81.62,221769.0,79.3554,79.4235,79.2581,79.3943,221769.0
2024-01-18 11:30:00,81.62,81.69,81.53,81.58,266582.0,79.3943,79.4624,79.3067,79.3554,266582.0
2024-01-18 12:00:00,81.57,81.62,81.46,81.59,285720.0,79.3456,79.3943,79.2386,79.3651,285720.0
2024-01-18 12:30:00,81.59,81.6,81.47,81.5,139647.0,79.3651,79.3748,79.2484,79.2776,139647.0
2024-01-18 13:00:00,81.5,81.57,81.46,81.54,159414.0,79.2776,79.3456,79.2386,79.3165,159414.0
2024-01-18 13:30:00,81.53,81.76,81.53,81.69,109292.0,79.3067,79.5305,79.3067,79.4624,109292.0
2024-01-18 14:00:00,81.69,81.87,81.69,81.87,195841.0,79.4624,79.6375,79.4624,79.6375,195841.0
2024-01-18 14:30:00,81.88,81.95,81.78,81.95,264202.0,79.6472,79.7153,79.5499,79.7153,264202.0
2024-01-18 15:00:00,81.95,82.16,81.91,82.13,191229.0,79.7153,79.9196,79.6764,79.8904,191229.0
2024-01-18 15:30:00,82.14,82.27,82.06,82.15,979463.0,79.9001,80.0266,79.8223,79.9098,979463.0
2024-01-19 09:30:00,82.23,82.23,81.44,81.88,529803.0,79.9877,79.9877,79.2192,79.6472,529803.0
2024-01-19 10:00:00,81.89,81.97,81.64,81.78,274613.0,79.6569,79.7347,79.4137,79.5499,274613.0
2024-01-19 10:30:00,81.76,81.89,81.61,81.86,229693.0,79.5305,79.6569,79.3846,79.6277,229693.0
2024-01-19 11:00:00,81.85,81.89,81.71,81.73,356910.0,79.618,79.6569,79.4818,79.5013,356910.0
2024-01-19 11:30:00,81.73,81.77,81.6,81.75,312976.0,79.5013,79.5402,79.3748,79.5207,312976.0
2024-01-19 12:00:00,81.75,81.88,81.66,81.87,145652.0,79.5207,79.6472,79.4332,79.6375,145652.0
2024-01-19 12:30:00,81.87,81.99,81.83,81.95,366311.0,79.6375,79.7542,79.5986,79.7153,366311.0
2024-01-19 13:00:00,81.95,82.08,81.87,82.08,180262.0,79.7153,79.8417,79.6375,79.8417,180262.0
2024-01-19 13:30:00,82.08,82.12,82.01,82.1,174180.0,79.8417,79.8807,79.7737,79.8612,174180.0
2024-01-19 14:00:00,82.11,82.38,82.08,82.27,361395.0,79.8709,80.1336,79.8417,80.0266,361395.0
2024-01-19 14:30:00,82.27,82.3,82.16,82.29,311457.0,80.0266,80.0557,79.9196,80.046,311457.0
2024-01-19 15:00:00,82.28,82.33,82.17,82.23,267289.0,80.0363,80.0849,79.9293,79.9877,267289.0
2024-01-19 15:30:00,82.23,82.28,82.14,82.25,1294047.0,79.9877,80.0363,79.9001,80.0071,1294047.0
2024-01-22 09:30:00,81.76,82.51,81.76,82.39,742875.0,79.5305,80.26,79.5305,80.1433,742875.0
2024-01-22 10:00:00,82.39,82.56,82.37,82.48,431815.0,80.1433,80.3087,80.1238,80.2308,431815.0
2024-01-22 10:30:00,82.49,82.5,82.26,82.37,381109.0,80.2406,80.2503,80.0168,80.1238,381109.0
2024-01-22 11:00:00,82.37,82.46,82.19,82.46,253798.0,80.1238,80.2114,79.9487,80.2114,253798.0
2024-01-22 11:30:00,82.46,82.57,82.38,82.55,314320.0,80.2114,80.3184,80.1336,80.2989,314320.0
2024-01-22 12:00:00,82.55,82.57,82.44,82.51,152256.0,80.2989,80.3184,80.1919,80.26,152256.0
2024-01-22 12:30:00,82.51,82.53,82.38,82.4,107442.0,80.26,80.2795,80.1336,80.153,107442.0
2024-01-22 13:00:00,82.41,82.47,82.29,82.31,150407.0,80.1627,80.2211,80.046,80.0655,150407.0
2024-01-22 13:30:00,82.3,82.5,82.29,82.45,174157.0,80.0557,80.2503,80.046,80.2017,174157.0
2024-01-22 14:00:00,82.45,82.48,82.31,82.4,129705.0,80.2017,80.2308,80.0655,80.153,129705.0
2024-01-22 14:30:00,82.4,82.45,82.34,82.42,211246.0,80.153,80.2017,80.0947,80.1725,211246.0
2024-01-22 15:00:00,82.42,82.57,82.38,82.57,142245.0,80.1725,80.3184,80.1336,80.3184,142245.0
2024-01-22 15:30:00,82.56,82.62,82.45,82.48,902700.0,80.3087,80.367,80.2017,80.2308,902700.0
2024-01-23 09:30:00,82.86,83.11,82.79,83.01,423223.0,80.6005,80.8437,80.5324,80.7464,423223.0
2024-01-23 10:00:00,83.01,83.03,82.8,82.81,288048.0,80.7464,80.7658,80.5421,80.5518,288048.0
2024-01-23 10:30:00,82.8,82.8,82.43,82.52,236388.0,80.5421,80.5421,80.1822,80.2697,236388.0
2024-01-23 11:00:00,82.53,82.67,82.49,82.53,190725.0,80.2795,80.4157,80.2406,80.2795,190725.0
2024-01-23 11:30:00,82.53,82.7,82.51,82.69,111077.0,80.2795,80.4448,80.26,80.4351,111077.0
2024-01-23 12:00:00,82.69,82.71,82.55,82.58,110711.0,80.4351,80.4546,80.2989,80.3281,110711.0
2024-01-23 12:30:00,82.59,82.65,82.54,82.63,144947.0,80.3378,80.3962,80.2892,80.3767,144947.0
2024-01-23 13:00:00,82.63,82.75,82.57,82.74,94706.0,80.3767,80.4935,80.3184,80.4837,94706.0
2024-01-23 13:30:00,82.73,82.8,82.69,82.78,90790.0,80.474,80.5421,80.4351,80.5227,90790.0
2024-01-23 14:00:00,82.78,82.81,82.66,82.7,78403.0,80.5227,80.5518,80.4059,80.4448,78403.0
2024-01-23 14:30:00,82.71,82.83,82.69,82.76,109369.0,80.4546,80.5713,80.4351,80.5032,109369.0
2024-01-23 15:00:00,82.76,82.82,82.7,82.79,173204.0,80.5032,80.5616,80.4448,80.5324,173204.0
2024-01-23 15:30:00,82.78,82.84,82.73,82.76,1078446.0,80.5227,80.581,80.474,80.5032,1078446.0
2024-01-24 09:30:00,82.79,83.0,82.28,82.31,681075.0,80.5324,80.7367,80.0363,80.0655,681075.0
2024-01-24 10:00:00,82.31,82.36,82.06,82.3,326944.0,80.0655,80.1141,79.8223,80.0557,326944.0
2024-01-24 10:30:00,82.3,82.54,82.21,82.33,563714.0,80.0557,80.2892,79.9682,80.0849,563714.0
2024-01-24 11:00:00,82.33,82.46,82.28,82.46,292880.0,80.0849,80.2114,80.0363,80.2114,292880.0
2024-01-24 11:30:00,82.48,82.49,82.33,82.38,231925.0,80.2308,80.2406,80.0849,80.1336,231925.0
2024-01-24 12:00:00,82.38,82.39,82.24,82.32,151201.0,80.1336,80.1433,79.9974,80.0752,151201.0
2024-01-24 12:30:00,82.31,82.38,82.25,82.33,153573.0,80.0655,80.1336,80.0071,80.0849,153573.0
2024-01-24 13:00:00,82.34,82.35,82.01,82.05,243317.0,80.0947,80.1044,79.7737,79.8126,243317.0
2024-01-24 13:30:00,82.05,82.05,81.92,81.95,231564.0,79.8126,79.8126,79.6861,79.7153,231564.0
2024-01-24 14:00:00,81.95,81.95,81.81,81.87,264970.0,79.7153,79.7153,79.5791,79.6375,264970.0
2024-01-24 14:30:00,81.87,81.99,81.81,81.95,166440.0,79.6375,79.7542,79.5791,79.7153,166440.0
2024-01-24 15:00:00,81.95,81.98,81.74,81.79,425362.0,79.7153,79.7445,79.511,79.5596,425362.0
2024-01-24 15:30:00,81.79,81.9,81.57,81.62,814393.0,79.5596,79.6667,79.3456,79.3943,814393.0
2024-01-25 09:30:00,82.01,82.49,81.97,82.49,743415.0,79.7737,80.2406,79.7347,80.2406,743415.0
2024-01-25 10:00:00,82.5,82.51,82.18,82.31,536344.0,80.2503,80.26,79.939,80.0655,536344.0
2024-01-25 10:30:00,82.31,82.34,81.86,81.91,242486.0,80.0655,80.0947,79.6277,79.6764,242486.0
2024-01-25 11:00:00,81.91,82.08,81.82,82.06,244858.0,79.6764,79.8417,79.5888,79.8223,244858.0
2024-01-25 11:30:00,82.06,82.1,81.89,81.92,166850.0,79.8223,79.8612,79.6569,79.6861,166850.0
2024-01-25 12:00:00,81.93,81.94,81.77,81.84,247590.0,79.6958,79.7056,79.5402,79.6083,247590.0
2024-01-25 12:30:00,81.85,81.9,81.77,81.89,135091.0,79.618,79.6667,79.5402,79.6569,135091.0
2024-01-25 13:00:00,81.9,81.99,81.86,81.89,143053.0,79.6667,79.7542,79.6277,79.6569,143053.0
2024-01-25 13:30:00,81.89,82.08,81.88,82.0,141759.0,79.6569,79.8417,79.6472,79.7639,141759.0
2024-01-25 14:00:00,82.0,82.11,81.93,82.1,163270.0,79.7639,79.8709,79.6958,79.8612,163270.0
2024-01-25 14:30:00,82.1,82.16,82.02,82.16,144563.0,79.8612,79.9196,79.7834,79.9196,144563.0
2024-01-25 15:00:00,82.15,82.22,82.12,82.19,171174.0,79.9098,79.9779,79.8807,79.9487,171174.0
2024-01-25 15:30:00,82.19,82.52,82.19,82.51,939889.0,79.9487,80.2697,79.9487,80.26,939889.0
2024-01-26 09:30:00,82.78,82.96,82.48,82.62,551200.0,80.5227,80.6977,80.2308,80.367,551200.0
2024-01-26 10:00:00,82.61,82.85,82.55,82.82,207525.0,80.3573,80.5907,80.2989,80.5616,207525.0
2024-01-26 10:30:00,82.82,82.98,82.77,82.88,187479.0,80.5616,80.7172,80.5129,80.6199,187479.0
2024-01-26 11:00:00,82.88,82.89,82.63,82.69,177264.0,80.6199,80.6297,80.3767,80.4351,177264.0
2024-01-26 11:30:00,82.68,82.75,82.62,82.7,156740.0,80.4254,80.4935,80.367,80.4448,156740.0
2024-01-26 12:00:00,82.71,82.71,82.58,82.62,134191.0,80.4546,80.4546,80.3281,80.367,134191.0
2024-01-26 12:30:00,82.62,82.62,82.46,82.52,242558.0,80.367,80.367,80.2114,80.2697,242558.0
2024-01-26 13:00:00,82.51,82.61,82.47,82.58,167052.0,80.26,80.3573,80.2211,80.3281,167052.0
2024-01-26 13:30:00,82.59,82.61,82.41,82.45,148298.0,80.3378,80.3573,80.1627,80.2017,148298.0
2024-01-26 14:00:00,82.46,82.51,82.36,82.4,134557.0,80.2114,80.26,80.1141,80.153,134557.0
2024-01-26 14:30:00,82.4,82.51,82.34,82.47,312709.0,80.153,80.26,80.0947,80.2211,312709.0
2024-01-26 15:00:00,82.47,82.49,82.41,82.43,170173.0,80.2211,80.2406,80.1627,80.1822,170173.0
2024-01-26 15:30:00,82.43,82.52,82.36,82.49,705658.0,80.1822,80.2697,80.1141,80.2406,705658.0
2024-01-29 09:30:00,82.45,82.52,82.07,82.29,360670.0,80.2017,80.2697,79.832,80.046,360670.0
2024-01-29 10:00:00,82.29,82.42,82.27,82.27,231621.0,80.046,80.1725,80.0266,80.0266,231621.0
2024-01-29 10:30:00,82.27,82.37,82.21,82.27,208932.0,80.0266,80.1238,79.9682,80.0266,208932.0
2024-01-29 11:00:00,82.27,82.3,82.22,82.25,151550.0,80.0266,80.0557,79.9779,80.0071,151550.0
2024-01-29 11:30:00,82.25,82.28,82.21,82.28,108995.0,80.0071,80.0363,79.9682,80.0363,108995.0
2024-01-29 12:00:00,82.27,82.33,82.21,82.32,81860.0,80.0266,80.0849,79.9682,80.0752,81860.0
2024-01-29 12:30:00,82.33,82.39,82.22,82.29,130186.0,80.0849,80.1433,79.9779,80.046,130186.0
2024-01-29 13:00:00,82.29,82.31,82.22,82.27,69282.0,80.046,80.0655,79.9779,80.0266,69282.0
2024-01-29 13:30:00,82.26,82.28,82.18,82.18,80459.0,80.0168,80.0363,79.939,79.939,80459.0
2024-01-29 14:00:00,82.18,82.4,82.17,82.39,166466.0,79.939,80.153,79.9293,80.1433,166466.0
2024-01-29 14:30:00,82.39,82.43,82.35,82.36,176018.0,80.1433,80.1822,80.1044,80.1141,176018.0
2024-01-29 15:00:00,82.37,82.82,82.36,82.74,553898.0,80.1238,80.5616,80.1141,80.4837,553898.0
2024-01-29 15:30:00,82.75,82.95,82.62,82.91,732081.0,80.4935,80.688,80.367,80.6491,732081.0
2024-01-30 09:30:00,82.75,83.37,82.59,83.36,496982.0,80.4935,81.0966,80.3378,81.0868,496982.0
2024-01-30 10:00:00,83.34,83.37,82.82,82.85,389857.0,81.0674,81.0966,80.5616,80.5907,389857.0
2024-01-30 10:30:00,82.84,83.06,82.81,83.03,176214.0,80.581,80.795,80.5518,80.7658,176214.0
2024-01-30 11:00:00,83.02,83.2,82.97,83.19,209071.0,80.7561,80.9312,80.7075,80.9215,209071.0
2024-01-30 11:30:00,83.19,83.28,83.16,83.24,196979.0,80.9215,81.009,80.8923,80.9701,196979.0
2024-01-30 12:00:00,83.25,83.45,83.23,83.37,206865.0,80.9798,81.1744,80.9604,81.0966,206865.0
2024-01-30 12:30:00,83.36,83.36,83.25,83.28,585550.0,81.0868,81.0868,80.9798,81.009,585550.0
2024-01-30 13:00:00,83.27,83.38,83.24,83.34,421474.0,80.9993,81.1063,80.9701,81.0674,421474.0
2024-01-30 13:30:00,83.34,83.42,83.31,83.39,202811.0,81.0674,81.1452,81.0382,81.116,202811.0
2024-01-30 14:00:00,83.4,83.67,83.4,83.65,257942.0,81.1257,81.3884,81.1257,81.3689,257942.0
2024-01-30 14:30:00,83.65,83.69,83.54,83.58,319655.0,81.3689,81.4078,81.2619,81.3008,319655.0
2024-01-30 15:00:00,83.58,83.59,83.41,83.44,352896.0,81.3008,81.3106,81.1355,81.1647,352896.0
2024-01-30 15:30:00,83.45,83.47,83.27,83.29,936789.0,81.1744,81.1938,80.9993,81.0187,936789.0
2024-01-31 09:30:00,83.43,83.54,83.13,83.2,670668.0,81.1549,81.2619,80.8631,80.9312,670668.0
2024-01-31 10:00:00,83.19,83.39,83.13,83.35,216840.0,80.9215,81.116,80.8631,81.0771,216840.0
2024-01-31 10:30:00,83.36,83.44,83.25,83.41,242008.0,81.0868,81.1647,80.9798,81.1355,242008.0
2024-01-31 11:00:00,83.41,83.43,83.07,83.07,142158.0,81.1355,81.1549,80.8047,80.8047,142158.0
2024-01-31 11:30:00,83.07,83.08,82.84,82.98,188567.0,80.8047,80.8145,80.581,80.7172,188567.0
2024-01-31 12:00:00,82.98,83.11,82.93,83.1,237351.0,80.7172,80.8437,80.6686,80.8339,237351.0
2024-01-31 12:30:00,83.09,83.09,82.9,83.08,201909.0,80.8242,80.8242,80.6394,80.8145,201909.0
2024-01-31 13:00:00,83.07,83.07,82.9,82.97,143234.0,80.8047,80.8047,80.6394,80.7075,143234.0
2024-01-31 13:30:00,82.98,83.11,82.93,83.07,98899.0,80.7172,80.8437,80.6686,80.8047,98899.0
2024-01-31 14:00:00,83.07,83.15,82.67,82.72,553916.0,80.8047,80.8826,80.4157,80.4643,553916.0
2024-01-31 14:30:00,82.71,83.3,82.64,82.7,758846.0,80.4546,81.0285,80.3865,80.4448,758846.0
2024-01-31 15:00:00,82.7,82.72,82.13,82.39,915738.0,80.4448,80.4643,79.8904,80.1433,915738.0
2024-01-31 15:30:00,82.38,82.43,82.21,82.21,1470109.0,80.1336,80.1822,79.9682,79.9682,1470109.0
2024-02-01 09:30:00,83.47,83.71,82.8,82.84,930787.0,81.1938,81.4273,80.5421,80.581,930787.0
2024-02-01 10:00:00,82.79,82.98,82.58,82.92,735217.0,80.5324,80.7172,80.3281,80.6588,735217.0
2024-02-01 10:30:00,82.92,82.94,82.59,82.6,575937.0,80.6588,80.6783,80.3378,80.3476,575937.0
2024-02-01 11:00:00,82.6,82.7,82.46,82.69,596156.0,80.3476,80.4448,80.2114,80.4351,596156.0
2024-02-01 11:30:00,82.7,82.94,82.69,82.94,304498.0,80.4448,80.6783,80.4351,80.6783,304498.0
2024-02-01 12:00:00,82.95,83.31,82.94,83.28,429940.0,80.688,81.0382,80.6783,81.009,429940.0
2024-02-01 12:30:00,83.28,83.54,83.23,83.41,490275.0,81.009,81.2619,80.9604,81.1355,490275.0
2024-02-01 13:00:00,83.41,83.45,83.17,83.25,280308.0,81.1355,81.1744,80.902,80.9798,280308.0
2024-02-01 13:30:00,83.25,83.36,83.15,83.27,290452.0,80.9798,81.0868,80.8826,80.9993,290452.0
2024-02-01 14:00:00,83.28,83.41,83.22,83.23,328308.0,81.009,81.1355,80.9507,80.9604,328308.0
2024-02-01 14:30:00,83.23,83.5,83.14,83.49,331823.0,80.9604,81.223,80.8728,81.2133,331823.0
2024-02-01 15:00:00,83.5,83.6,83.44,83.48,749476.0,81.223,81.3203,81.1647,81.2036,749476.0
2024-02-01 15:30:00,83.49,83.6,83.42,83.59,1721521.0,81.2133,81.3203,81.1452,81.3106,1721521.0
2024-02-02 09:30:00,82.97,83.03,82.18,82.65,1057466.0,80.7075,80.7658,79.939,80.3962,1057466.0
2024-02-02 10:00:00,82.63,82.74,82.34,82.68,573520.0,80.3767,80.4837,80.0947,80.4254,573520.0
2024-02-02 10:30:00,82.69,82.9,82.48,82.86,483345.0,80.4351,80.6394,80.2308,80.6005,483345.0
2024-02-02 11:00:00,82.86,82.89,82.65,82.84,379851.0,80.6005,80.6297,80.3962,80.581,379851.0
2024-02-02 11:30:00,82.85,82.91,82.64,82.67,415701.0,80.5907,80.6491,80.3865,80.4157,415701.0
2024-02-02 12:00:00,82.66,82.8,82.6,82.79,402757.0,80.4059,80.5421,80.3476,80.5324,402757.0
2024-02-02 12:30:00,82.79,82.87,82.51,82.81,725076.0,80.5324,80.6102,80.26,80.5518,725076.0
2024-02-02 13:00:00,82.82,83.01,82.74,82.86,426871.0,80.5616,80.7464,80.4837,80.6005,426871.0
2024-02-02 13:30:00,82.87,83.06,82.83,83.04,401958.0,80.6102,80.795,80.5713,80.7756,401958.0
2024-02-02 14:00:00,83.05,83.26,83.05,83.2,398060.0,80.7853,80.9896,80.7853,80.9312,398060.0
2024-02-02 14:30:00,83.2,83.42,83.18,83.4,431628.0,80.9312,81.1452,80.9117,81.1257,431628.0
2024-02-02 15:00:00,83.41,83.49,83.32,83.49,1074793.0,81.1355,81.2133,81.0479,81.2133,1074793.0
2024-02-02 15:30:00,83.48,83.48,83.09,83.11,2459466.0,81.2036,81.2036,80.8242,80.8437,2459466.0
2024-02-05 09:30:00,81.3,81.49,80.87,81.27,1645491.0,79.083,79.2678,78.6647,79.0538,1645491.0
2024-02-05 10:00:00,81.26,81.26,80.73,81.0,621204.0,79.0441,79.0441,78.5286,78.7912,621204.0
2024-02-05 10:30:00,81.01,81.15,80.85,80.95,627371.0,78.8009,78.9371,78.6453,78.7426,627371.0
2024-02-05 11:00:00,80.95,81.28,80.87,81.01,676744.0,78.7426,79.0636,78.6647,78.8009,676744.0
2024-02-05 11:30:00,81.02,81.17,81.01,81.12,436265.0,78.8106,78.9566,78.8009,78.9079,436265.0
2024-02-05 12:00:00,81.12,81.18,80.97,81.14,348695.0,78.9079,78.9663,78.762,78.9274,348695.0
2024-02-05 12:30:00,81.14,81.21,81.08,81.14,302903.0,78.9274,78.9955,78.869,78.9274,302903.0
2024-02-05 13:00:00,81.14,81.26,81.08,81.1,406022.0,78.9274,79.0441,78.869,78.8885,406022.0
2024-02-05 13:30:00,81.09,81.26,81.09,81.18,284202.0,78.8787,79.0441,78.8787,78.9663,284202.0
2024-02-05 14:00:00,81.18,81.24,81.1,81.18,353743.0,78.9663,79.0246,78.8885,78.9663,353743.0
2024-02-05 14:30:00,81.17,81.35,81.17,81.28,377559.0,78.9566,79.1316,78.9566,79.0636,377559.0
2024-02-05 15:00:00,81.28,81.35,81.18,81.34,791580.0,79.0636,79.1316,78.9663,79.1219,791580.0
2024-02-05 15:30:00,81.34,81.43,80.97,81.01,2759663.0,79.1219,79.2095,78.762,78.8009,2759663.0
2024-02-06 09:30:00,81.64,82.35,81.64,82.11,1755588.0,79.4137,80.1044,79.4137,79.8709,1755588.0
2024-02-06 10:00:00,82.11,82.28,81.97,82.08,729901.0,79.8709,80.0363,79.7347,79.8417,729901.0
2024-02-06 10:30:00,82.07,82.15,81.89,82.04,393056.0,79.832,79.9098,79.6569,79.8028,393056.0
2024-02-06 11:00:00,82.04,82.25,82.0,82.14,278736.0,79.8028,80.0071,79.7639,79.9001,278736.0
2024-02-06 11:30:00,82.14,82.36,82.13,82.3,204875.0,79.9001,80.1141,79.8904,80.0557,204875.0
2024-02-06 12:00:00,82.3,82.38,82.23,82.34,206334.0,80.0557,80.1336,79.9877,80.0947,206334.0
2024-02-06 12:30:00,82.35,82.49,82.31,82.41,192772.0,80.1044,80.2406,80.0655,80.1627,192772.0
2024-02-06 13:00:00,82.41,82.51,82.36,82.43,204910.0,80.1627,80.26,80.1141,80.1822,204910.0
2024-02-06 13:30:00,82.43,82.57,82.4,82.55,174536.0,80.1822,80.3184,80.153,80.2989,174536.0
2024-02-06 14:00:00,82.55,82.59,82.38,82.42,386223.0,80.2989,80.3378,80.1336,80.1725,386223.0
2024-02-06 14:30:00,82.42,82.59,82.39,82.51,294510.0,80.1725,80.3378,80.1433,80.26,294510.0
2024-02-06 15:00:00,82.52,82.52,82.34,82.38,906696.0,80.2697,80.2697,80.0947,80.1336,906696.0
2024-02-06 15:30:00,82.39,82.5,82.34,82.42,2031164.0,80.1433,80.2503,80.0947,80.1725,2031164.0
2024-02-07 09:30:00,82.88,83.16,82.84,83.01,636930.0,80.6199,80.8923,80.581,80.7464,636930.0
2024-02-07 10:00:00,83.02,83.2,82.92,83.2,410080.0,80.7561,80.9312,80.6588,80.9312,410080.0
2024-02-07 10:30:00,83.21,83.3,83.13,83.2,369870.0,80.9409,81.0285,80.8631,80.9312,369870.0
2024-02-07 11:00:00,83.2,83.24,83.05,83.12,486450.0,80.9312,80.9701,80.7853,80.8534,486450.0
2024-02-07 11:30:00,83.12,83.16,82.92,83.01,910055.0,80.8534,80.8923,80.6588,80.7464,910055.0
2024-02-07 12:00:00,83.02,83.04,82.9,82.95,188653.0,80.7561,80.7756,80.6394,80.688,188653.0
2024-02-07 12:30:00,82.95,83.12,82.91,83.09,140201.0,80.688,80.8534,80.6491,80.8242,140201.0
2024-02-07 13:00:00,83.1,83.21,82.99,83.08,251099.0,80.8339,80.9409,80.7269,80.8145,251099.0
2024-02-07 13:30:00,83.08,83.09,82.96,83.02,194608.0,80.8145,80.8242,80.6977,80.7561,194608.0
2024-02-07 14:00:00,83.02,83.08,82.96,83.08,152157.0,80.7561,80.8145,80.6977,80.8145,152157.0
2024-02-07 14:30:00,83.08,83.21,83.0,83.17,138654.0,80.8145,80.9409,80.7367,80.902,138654.0
2024-02-07 15:00:00,83.16,83.19,83.05,83.06,264027.0,80.8923,80.9215,80.7853,80.795,264027.0
2024-02-07 15:30:00,83.06,83.19,83.0,83.09,766622.0,80.795,80.9215,80.7367,80.8242,766622.0
2024-02-08 09:30:00,83.19,83.2,82.81,82.81,373854.0,80.9215,80.9312,80.5518,80.5518,373854.0
2024-02-08 10:00:00,82.81,82.85,82.59,82.64,178180.0,80.5518,80.5907,80.3378,80.3865,178180.0
2024-02-08 10:30:00,82.62,82.67,82.37,82.49,241442.0,80.367,80.4157,80.1238,80.2406,241442.0
2024-02-08 11:00:00,82.5,82.58,82.4,82.48,181545.0,80.2503,80.3281,80.153,80.2308,181545.0
2024-02-08 11:30:00,82.48,82.67,82.45,82.65,208838.0,80.2308,80.4157,80.2017,80.3962,208838.0
2024-02-08 12:00:00,82.65,82.71,82.56,82.69,118911.0,80.3962,80.4546,80.3087,80.4351,118911.0
2024-02-08 12:30:00,82.68,82.83,82.66,82.81,110954.0,80.4254,80.5713,80.4059,80.5518,110954.0
2024-02-08 13:00:00,82.82,83.0,82.82,82.92,200185.0,80.5616,80.7367,80.5616,80.6588,200185.0
2024-02-08 13:30:00,82.92,82.94,82.86,82.93,156761.0,80.6588,80.6783,80.6005,80.6686,156761.0
2024-02-08 14:00:00,82.93,83.06,82.92,82.99,167827.0,80.6686,80.795,80.6588,80.7269,167827.0
2024-02-08 14:30:00,82.98,83.05,82.94,83.0,124950.0,80.7172,80.7853,80.6783,80.7367,124950.0
2024-02-08 15:00:00,83.0,83.05,82.94,82.97,216209.0,80.7367,80.7853,80.6783,80.7075,216209.0
2024-02-08 15:30:00,82.98,83.01,82.88,82.93,721085.0,80.7172,80.7464,80.6199,80.6686,721085.0
2024-02-09 09:30:00,82.77,82.91,82.59,82.78,481295.0,80.5129,80.6491,80.3378,80.5227,481295.0
2024-02-09 10:00:00,82.79,82.9,82.67,82.78,253022.0,80.5324,80.6394,80.4157,80.5227,253022.0
2024-02-09 10:30:00,82.78,82.8,82.6,82.66,212503.0,80.5227,80.5421,80.3476,80.4059,212503.0
2024-02-09 11:00:00,82.64,82.69,82.6,82.63,236541.0,80.3865,80.4351,80.3476,80.3767,236541.0
2024-02-09 11:30:00,82.64,82.69,82.53,82.66,118340.0,80.3865,80.4351,80.2795,80.4059,118340.0
2024-02-09 12:00:00,82.67,82.83,82.63,82.83,86802.0,80.4157,80.5713,80.3767,80.5713,86802.0
2024-02-09 12:30:00,82.82,82.87,82.74,82.86,178352.0,80.5616,80.6102,80.4837,80.6005,178352.0
2024-02-09 13:00:00,82.87,82.96,82.8,82.95,158472.0,80.6102,80.6977,80.5421,80.688,158472.0
2024-02-09 13:30:00,82.95,82.97,82.87,82.92,144026.0,80.688,80.7075,80.6102,80.6588,144026.0
2024-02-09 14:00:00,82.92,83.07,82.91,83.02,130193.0,80.6588,80.8047,80.6491,80.7561,130193.0
2024-02-09 14:30:00,83.02,83.1,82.97,82.99,134084.0,80.7561,80.8339,80.7075,80.7269,134084.0
2024-02-09 15:00:00,83.0,83.0,82.89,82.99,406303.0,80.7367,80.7367,80.6297,80.7269,406303.0
2024-02-09 15:30:00,82.99,83.18,82.91,83.13,729267.0,80.7269,80.9117,80.6491,80.8631,729267.0
2024-02-12 09:30:00,83.34,83.65,83.27,83.59,374570.0,81.0674,81.3689,80.9993,81.3106,374570.0
2024-02-12 10:00:00,83.59,83.61,83.51,83.54,111210.0,81.3106,81.33,81.2327,81.2619,111210.0
2024-02-12 10:30:00,83.54,83.76,83.51,83.73,153700.0,81.2619,81.4759,81.2327,81.4467,153700.0
2024-02-12 11:00:00,83.73,83.86,83.72,83.84,105612.0,81.4467,81.5732,81.437,81.5537,105612.0
2024-02-12 11:30:00,83.84,83.98,83.84,83.95,138970.0,81.5537,81.6899,81.5537,81.6607,138970.0
2024-02-12 12:00:00,83.94,84.04,83.91,84.03,131072.0,81.651,81.7483,81.6218,81.7386,131072.0
2024-02-12 12:30:00,84.03,84.03,83.94,83.98,117036.0,81.7386,81.7386,81.651,81.6899,117036.0
2024-02-12 13:00:00,83.98,84.18,83.96,84.12,217585.0,81.6899,81.8845,81.6705,81.8261,217585.0
2024-02-12 13:30:00,84.12,84.19,84.07,84.13,245957.0,81.8261,81.8942,81.7775,81.8358,245957.0
2024-02-12 14:00:00,84.13,84.17,83.91,83.95,263969.0,81.8358,81.8747,81.6218,81.6607,263969.0
2024-02-12 14:30:00,83.95,83.99,83.9,83.94,123537.0,81.6607,81.6997,81.6121,81.651,123537.0
2024-02-12 15:00:00,83.94,83.97,83.75,83.79,198662.0,81.651,81.6802,81.4662,81.5051,198662.0
2024-02-12 15:30:00,83.79,83.92,83.73,83.79,685472.0,81.5051,81.6316,81.4467,81.5051,685472.0
2024-02-13 09:30:00,83.0,83.24,82.47,82.48,873324.0,80.7367,80.9701,80.2211,80.2308,873324.0
2024-02-13 10:00:00,82.48,82.48,82.33,82.46,525607.0,80.2308,80.2308,80.0849,80.2114,525607.0
2024-02-13 10:30:00,82.45,82.55,82.43,82.5,503292.0,80.2017,80.2989,80.1822,80.2503,503292.0
2024-02-13 11:00:00,82.51,82.88,82.46,82.78,217899.0,80.26,80.6199,80.2114,80.5227,217899.0
2024-02-13 11:30:00,82.78,82.83,82.6,82.64,381852.0,80.5227,80.5713,80.3476,80.3865,381852.0
2024-02-13 12:00:00,82.64,82.66,82.53,82.55,525074.0,80.3865,80.4059,80.2795,80.2989,525074.0
2024-02-13 12:30:00,82.55,82.69,82.51,82.59,153854.0,80.2989,80.4351,80.26,80.3378,153854.0
2024-02-13 13:00:00,82.59,82.59,82.43,82.5,169433.0,80.3378,80.3378,80.1822,80.2503,169433.0
2024-02-13 13:30:00,82.5,82.51,82.4,82.46,154159.0,80.2503,80.26,80.153,80.2114,154159.0
2024-02-13 14:00:00,82.46,82.46,82.19,82.23,372839.0,80.2114,80.2114,79.9487,79.9877,372839.0
2024-02-13 14:30:00,82.23,82.33,82.03,82.07,315436.0,79.9877,80.0849,79.7931,79.832,315436.0
2024-02-13 15:00:00,82.07,82.21,82.02,82.2,323216.0,79.832,79.9682,79.7834,79.9585,323216.0
2024-02-13 15:30:00,82.2,82.61,82.18,82.6,1252907.0,79.9585,80.3573,79.939,80.3476,1252907.0
2024-02-14 09:30:00,83.04,83.21,82.81,82.84,637738.0,80.7756,80.9409,80.5518,80.581,637738.0
2024-02-14 10:00:00,82.84,83.17,82.81,83.05,319822.0,80.581,80.902,80.5518,80.7853,319822.0
2024-02-14 10:30:00,83.05,83.05,82.7,82.81,258235.0,80.7853,80.7853,80.4448,80.5518,258235.0
2024-02-14 11:00:00,82.81,82.94,82.68,82.94,292998.0,80.5518,80.6783,80.4254,80.6783,292998.0
2024-02-14 11:30:00,82.95,82.96,82.76,82.77,182049.0,80.688,80.6977,80.5032,80.5129,182049.0
2024-02-14 12:00:00,82.77,82.95,82.62,82.94,234352.0,80.5129,80.688,80.367,80.6783,234352.0
2024-02-14 12:30:00,82.95,83.02,82.88,83.01,158180.0,80.688,80.7561,80.6199,80.7464,158180.0
2024-02-14 13:00:00,83.01,83.07,82.89,82.95,161549.0,80.7464,80.8047,80.6297,80.688,161549.0
2024-02-14 13:30:00,82.95,83.13,82.93,83.1,238763.0,80.688,80.8631,80.6686,80.8339,238763.0
2024-02-14 14:00:00,83.1,83.2,82.92,83.18,145329.0,80.8339,80.9312,80.6588,80.9117,145329.0
2024-02-14 14:30:00,83.19,83.29,83.09,83.17,184773.0,80.9215,81.0187,80.8242,80.902,184773.0
2024-02-14 15:00:00,83.17,83.31,83.11,83.26,267063.0,80.902,81.0382,80.8437,80.9896,267063.0
2024-02-14 15:30:00,83.26,83.27,83.06,83.14,780042.0,80.9896,80.9993,80.795,80.8728,780042.0
2024-02-15 09:30:00,83.61,84.4,83.61,84.36,628549.0,81.33,82.0985,81.33,82.0596,628549.0
2024-02-15 10:00:00,84.36,84.72,84.34,84.55,458409.0,82.0596,82.4098,82.0401,82.2444,458409.0
2024-02-15 10:30:00,84.55,84.56,84.36,84.39,405177.0,82.2444,82.2541,82.0596,82.0887,405177.0
2024-02-15 11:00:00,84.39,84.44,84.2,84.29,356909.0,82.0887,82.1374,81.9039,81.9915,356909.0
2024-02-15 11:30:00,84.28,84.45,84.23,84.35,372161.0,81.9817,82.1471,81.9331,82.0498,372161.0
2024-02-15 12:00:00,84.34,84.56,84.34,84.51,234595.0,82.0401,82.2541,82.0401,82.2055,234595.0
2024-02-15 12:30:00,84.51,84.53,84.41,84.42,412615.0,82.2055,82.2249,82.1082,82.1179,412615.0
2024-02-15 13:00:00,84.41,84.66,84.4,84.65,266482.0,82.1082,82.3514,82.0985,82.3417,266482.0
2024-02-15 13:30:00,84.66,84.72,84.61,84.71,303296.0,82.3514,82.4098,82.3028,82.4,303296.0
2024-02-15 14:00:00,84.72,84.85,84.71,84.77,257215.0,82.4098,82.5362,82.4,82.4584,257215.0
2024-02-15 14:30:00,84.77,84.85,84.75,84.81,218021.0,82.4584,82.5362,82.4389,82.4973,218021.0
2024-02-15 15:00:00,84.82,84.82,84.63,84.75,294907.0,82.507,82.507,82.3222,82.4389,294907.0
2024-02-15 15:30:00,84.75,84.78,84.55,84.73,1100823.0,82.4389,82.4681,82.2444,82.4195,1100823.0
2024-02-16 09:30:00,85.08,85.38,84.99,85.3,514018.0,82.7599,83.0518,82.6724,82.9739,514018.0
2024-02-16 10:00:00,85.3,85.67,85.26,85.46,407566.0,82.9739,83.3338,82.935,83.1296,407566.0
2024-02-16 10:30:00,85.45,85.61,85.34,85.55,253858.0,83.1198,83.2755,83.0128,83.2171,253858.0
2024-02-16 11:00:00,85.55,85.62,85.47,85.59,211910.0,83.2171,83.2852,83.1393,83.256,211910.0
2024-02-16 11:30:00,85.59,85.68,85.51,85.58,207090.0,83.256,83.3436,83.1782,83.2463,207090.0
2024-02-16 12:00:00,85.57,85.65,85.5,85.65,238362.0,83.2366,83.3144,83.1685,83.3144,238362.0
2024-02-16 12:30:00,85.65,85.74,85.61,85.67,175935.0,83.3144,83.4019,83.2755,83.3338,175935.0
2024-02-16 13:00:00,85.67,85.67,85.44,85.57,182990.0,83.3338,83.3338,83.1101,83.2366,182990.0
2024-02-16 13:30:00,85.57,85.61,85.55,85.59,114810.0,83.2366,83.2755,83.2171,83.256,114810.0
2024-02-16 14:00:00,85.6,85.75,85.59,85.72,148974.0,83.2658,83.4117,83.256,83.3825,148974.0
2024-02-16 14:30:00,85.71,85.72,85.28,85.42,363285.0,83.3728,83.3825,82.9545,83.0907,363285.0
2024-02-16 15:00:00,85.42,85.44,85.31,85.34,248275.0,83.0907,83.1101,82.9837,83.0128,248275.0
2024-02-16 15:30:00,85.35,85.38,85.07,85.15,934802.0,83.0226,83.0518,82.7502,82.828,934802.0
2024-02-20 09:30:00,85.12,85.16,84.74,84.97,599502.0,82.7988,82.8378,82.4292,82.6529,599502.0
2024-02-20 10:00:00,84.97,85.13,84.91,85.06,269010.0,82.6529,82.8086,82.5946,82.7405,269010.0
2024-02-20 10:30:00,85.07,85.22,84.88,85.15,255893.0,82.7502,82.8961,82.5654,82.828,255893.0
2024-02-20 11:00:00,85.15,85.24,85.07,85.23,165720.0,82.828,82.9156,82.7502,82.9058,165720.0
2024-02-20 11:30:00,85.24,85.26,85.13,85.15,168758.0,82.9156,82.935,82.8086,82.828,168758.0
2024-02-20 12:00:00,85.15,85.15,84.98,85.01,156447.0,82.828,82.828,82.6627,82.6918,156447.0
2024-02-20 12:30:00,85.0,85.14,84.89,85.11,140798.0,82.6821,82.8183,82.5751,82.7891,140798.0
2024-02-20 13:00:00,85.12,85.15,85.03,85.05,96425.0,82.7988,82.828,82.7113,82.7308,96425.0
2024-02-20 13:30:00,85.04,85.05,84.96,85.0,106551.0,82.721,82.7308,82.6432,82.6821,106551.0
2024-02-20 14:00:00,85.0,85.06,84.89,85.03,126414.0,82.6821,82.7405,82.5751,82.7113,126414.0
2024-02-20 14:30:00,85.03,85.24,84.99,85.22,261141.0,82.7113,82.9156,82.6724,82.8961,261141.0
2024-02-20 15:00:00,85.22,85.24,85.07,85.17,215211.0,82.8961,82.9156,82.7502,82.8475,215211.0
2024-02-20 15:30:00,85.17,85.19,84.8,85.0,1397970.0,82.8475,82.8669,82.4876,82.6821,1397970.0
2024-02-21 09:30:00,84.97,85.12,84.65,84.92,964428.0,82.6529,82.7988,82.3417,82.6043,964428.0
2024-02-21 10:00:00,84.91,84.94,84.74,84.91,208851.0,82.5946,82.6238,82.4292,82.5946,208851.0
2024-02-21 10:30:00,84.9,84.93,84.74,84.88,110909.0,82.5848,82.614,82.4292,82.5654,110909.0
2024-02-21 11:00:00,84.89,85.1,84.86,85.04,283001.0,82.5751,82.7794,82.5459,82.721,283001.0
2024-02-21 11:30:00,85.02,85.15,84.98,85.12,127328.0,82.7016,82.828,82.6627,82.7988,127328.0
2024-02-21 12:00:00,85.13,85.26,85.12,85.22,103131.0,82.8086,82.935,82.7988,82.8961,103131.0
2024-02-21 12:30:00,85.22,85.28,85.14,85.26,93817.0,82.8961,82.9545,82.8183,82.935,93817.0
2024-02-21 13:00:00,85.26,85.34,85.04,85.34,172179.0,82.935,83.0128,82.721,83.0128,172179.0
2024-02-21 13:30:00,85.34,85.37,85.26,85.35,92835.0,83.0128,83.042,82.935,83.0226,92835.0
2024-02-21 14:00:00,85.34,85.42,85.16,85.25,160409.0,83.0128,83.0907,82.8378,82.9253,160409.0
2024-02-21 14:30:00,85.24,85.32,85.15,85.28,171981.0,82.9156,82.9934,82.828,82.9545,171981.0
2024-02-21 15:00:00,85.27,85.27,85.02,85.17,178146.0,82.9448,82.9448,82.7016,82.8475,178146.0
2024-02-21 15:30:00,85.18,85.51,85.15,85.47,633810.0,82.8572,83.1782,82.828,83.1393,633810.0
2024-02-22 09:30:00,85.62,85.88,85.51,85.69,697481.0,83.2852,83.5381,83.1782,83.3533,697481.0
2024-02-22 10:00:00,85.69,85.83,85.6,85.77,293816.0,83.3533,83.4895,83.2658,83.4311,293816.0
2024-02-22 10:30:00,85.77,85.9,85.71,85.86,376818.0,83.4311,83.5576,83.3728,83.5187,376818.0
2024-02-22 11:00:00,85.86,85.95,85.78,85.87,183120.0,83.5187,83.6062,83.4408,83.5284,183120.0
2024-02-22 11:30:00,85.89,85.91,85.79,85.86,337692.0,83.5478,83.5673,83.4506,83.5187,337692.0
2024-02-22 12:00:00,85.85,85.92,85.81,85.9,221204.0,83.5089,83.577,83.47,83.5576,221204.0
2024-02-22 12:30:00,85.9,86.01,85.86,85.98,113007.0,83.5576,83.6646,83.5187,83.6354,113007.0
2024-02-22 13:00:00,85.97,86.08,85.87,86.06,116450.0,83.6257,83.7327,83.5284,83.7132,116450.0
2024-02-22 13:30:00,86.06,86.16,86.02,86.12,159233.0,83.7132,83.8105,83.6743,83.7716,159233.0
2024-02-22 14:00:00,86.12,86.36,86.12,86.36,140955.0,83.7716,84.005,83.7716,84.005,140955.0
2024-02-22 14:30:00,86.36,86.38,86.14,86.2,316895.0,84.005,84.0245,83.791,83.8494,316895.0
2024-02-22 15:00:00,86.19,86.34,86.17,86.33,319924.0,83.8397,83.9856,83.8202,83.9758,319924.0
2024-02-22 15:30:00,86.33,86.45,86.24,86.3,798350.0,83.9758,84.0926,83.8883,83.9467,798350.0
2024-02-23 09:30:00,86.5,86.53,86.3,86.45,547535.0,84.1412,84.1704,83.9467,84.0926,547535.0
2024-02-23 10:00:00,86.45,86.6,86.29,86.54,234859.0,84.0926,84.2385,83.9369,84.1801,234859.0
2024-02-23 10:30:00,86.54,86.61,86.47,86.57,213802.0,84.1801,84.2482,84.112,84.2093,213802.0
2024-02-23 11:00:00,86.58,86.58,86.41,86.56,214807.0,84.219,84.219,84.0537,84.1996,214807.0
2024-02-23 11:30:00,86.56,86.71,86.55,86.65,192694.0,84.1996,84.3455,84.1898,84.2871,192694.0
2024-02-23 12:00:00,86.65,86.86,86.63,86.8,152614.0,84.2871,84.4914,84.2677,84.433,152614.0
2024-02-23 12:30:00,86.8,86.84,86.72,86.77,125746.0,84.433,84.4719,84.3552,84.4038,125746.0
2024-02-23 13:00:00,86.76,86.89,86.72,86.87,129545.0,84.3941,84.5206,84.3552,84.5011,129545.0
2024-02-23 13:30:00,86.86,86.9,86.79,86.82,98409.0,84.4914,84.5303,84.4233,84.4525,98409.0
2024-02-23 14:00:00,86.82,86.83,86.67,86.7,109921.0,84.4525,84.4622,84.3066,84.3358,109921.0
2024-02-23 14:30:00,86.7,86.8,86.67,86.8,122241.0,84.3358,84.433,84.3066,84.433,122241.0
2024-02-23 15:00:00,86.8,86.86,86.75,86.76,287320.0,84.433,84.4914,84.3844,84.3941,287320.0
2024-02-23 15:30:00,86.77,86.96,86.76,86.82,675465.0,84.4038,84.5887,84.3941,84.4525,675465.0
2024-02-26 09:30:00,86.55,86.67,86.21,86.64,476135.0,84.1898,84.3066,83.8591,84.2774,476135.0
2024-02-26 10:00:00,86.65,86.67,86.29,86.4,195749.0,84.2871,84.3066,83.9369,84.0439,195749.0
2024-02-26 10:30:00,86.39,86.51,86.3,86.34,164156.0,84.0342,84.1509,83.9467,83.9856,164156.0
2024-02-26 11:00:00,86.34,86.36,86.23,86.33,120357.0,83.9856,84.005,83.8786,83.9758,120357.0
2024-02-26 11:30:00,86.34,86.43,86.27,86.4,126583.0,83.9856,84.0731,83.9175,84.0439,126583.0
2024-02-26 12:00:00,86.4,86.45,86.32,86.39,130166.0,84.0439,84.0926,83.9661,84.0342,130166.0
2024-02-26 12:30:00,86.39,86.45,86.31,86.45,103564.0,84.0342,84.0926,83.9564,84.0926,103564.0
2024-02-26 13:00:00,86.46,86.53,86.36,86.38,138258.0,84.1023,84.1704,84.005,84.0245,138258.0
2024-02-26 13:30:00,86.37,86.45,86.31,86.44,138702.0,84.0148,84.0926,83.9564,84.0828,138702.0
2024-02-26 14:00:00,86.43,86.45,86.28,86.39,122944.0,84.0731,84.0926,83.9272,84.0342,122944.0
2024-02-26 14:30:00,86.39,86.48,86.31,86.44,174618.0,84.0342,84.1218,83.9564,84.0828,174618.0
2024-02-26 15:00:00,86.44,86.58,86.42,86.53,192266.0,84.0828,84.219,84.0634,84.1704,192266.0
2024-02-26 15:30:00,86.53,86.56,86.29,86.32,647280.0,84.1704,84.1996,83.9369,83.9661,647280.0
2024-02-27 09:30:00,86.63,86.85,86.49,86.65,455944.0,84.2677,84.4817,84.1315,84.2871,455944.0
2024-02-27 10:00:00,86.66,86.73,86.47,86.57,207678.0,84.2968,84.3649,84.112,84.2093,207678.0
2024-02-27 10:30:00,86.56,86.59,86.39,86.5,125880.0,84.1996,84.2288,84.0342,84.1412,125880.0
2024-02-27 11:00:00,86.5,86.54,86.41,86.42,223458.0,84.1412,84.1801,84.0537,84.0634,223458.0
2024-02-27 11:30:00,86.41,86.53,86.38,86.46,125813.0,84.0537,84.1704,84.0245,84.1023,125813.0
2024-02-27 12:00:00,86.47,86.53,86.39,86.48,139396.0,84.112,84.1704,84.0342,84.1218,139396.0
2024-02-27 12:30:00,86.47,86.55,86.42,86.47,262099.0,84.112,84.1898,84.0634,84.112,262099.0
2024-02-27 13:00:00,86.46,86.61,86.44,86.55,169441.0,84.1023,84.2482,84.0828,84.1898,169441.0
2024-02-27 13:30:00,86.54,86.64,86.52,86.61,141779.0,84.1801,84.2774,84.1607,84.2482,141779.0
2024-02-27 14:00:00,86.61,86.61,86.47,86.49,169407.0,84.2482,84.2482,84.112,84.1315,169407.0
2024-02-27 14:30:00,86.48,86.52,86.39,86.47,200858.0,84.1218,84.1607,84.0342,84.112,200858.0
2024-02-27 15:00:00,86.47,86.58,86.47,86.56,178551.0,84.112,84.219,84.112,84.1996,178551.0
2024-02-27 15:30:00,86.56,86.68,86.52,86.65,1211628.0,84.1996,84.3163,84.1607,84.2871,1211628.0
2024-02-28 09:30:00,86.38,86.7,86.15,86.67,390140.0,84.0245,84.3358,83.8008,84.3066,390140.0
2024-02-28 10:00:00,86.67,86.91,86.67,86.9,267884.0,84.3066,84.54,84.3066,84.5303,267884.0
2024-02-28 10:30:00,86.9,87.2,86.87,87.17,162035.0,84.5303,84.8221,84.5011,84.7929,162035.0
2024-02-28 11:00:00,87.17,87.22,86.96,87.01,216556.0,84.7929,84.8416,84.5887,84.6373,216556.0
2024-02-28 11:30:00,87.01,87.03,86.88,87.03,243678.0,84.6373,84.6568,84.5108,84.6568,243678.0
2024-02-28 12:00:00,87.03,87.07,86.97,87.02,135592.0,84.6568,84.6957,84.5984,84.647,135592.0
2024-02-28 12:30:00,87.01,87.03,86.95,86.98,119195.0,84.6373,84.6568,84.5789,84.6081,119195.0
2024-02-28 13:00:00,86.98,87.1,86.94,87.08,183497.0,84.6081,84.7249,84.5692,84.7054,183497.0
2024-02-28 13:30:00,87.08,87.11,87.02,87.06,163640.0,84.7054,84.7346,84.647,84.6859,163640.0
2024-02-28 14:00:00,87.07,87.09,86.87,86.97,283414.0,84.6957,84.7151,84.5011,84.5984,283414.0
2024-02-28 14:30:00,86.96,86.96,86.87,86.92,193902.0,84.5887,84.5887,84.5011,84.5498,193902.0
2024-02-28 15:00:00,86.92,87.01,86.82,86.88,303964.0,84.5498,84.6373,84.4525,84.5108,303964.0
2024-02-28 15:30:00,86.87,86.91,86.76,86.91,1218058.0,84.5011,84.54,84.3941,84.54,1218058.0
2024-02-29 09:30:00,87.43,87.78,87.26,87.37,832512.0,85.0459,85.3863,84.8805,84.9875,832512.0
2024-02-29 10:00:00,87.37,87.44,87.13,87.4,845296.0,84.9875,85.0556,84.754,85.0167,845296.0
2024-02-29 10:30:00,87.4,87.5,87.32,87.48,175768.0,85.0167,85.1139,84.9389,85.0945,175768.0
2024-02-29 11:00:00,87.48,87.52,87.43,87.47,137629.0,85.0945,85.1334,85.0459,85.0848,137629.0
2024-02-29 11:30:00,87.46,87.48,87.2,87.25,159769.0,85.075,85.0945,84.8221,84.8708,159769.0
2024-02-29 12:00:00,87.24,87.31,87.21,87.27,171371.0,84.861,84.9291,84.8319,84.8902,171371.0
2024-02-29 12:30:00,87.27,87.45,87.23,87.41,191275.0,84.8902,85.0653,84.8513,85.0264,191275.0
2024-02-29 13:00:00,87.42,87.47,87.36,87.41,129537.0,85.0361,85.0848,84.9778,85.0264,129537.0
2024-02-29 13:30:00,87.41,87.55,87.38,87.52,103508.0,85.0264,85.1626,84.9972,85.1334,103508.0
2024-02-29 14:00:00,87.53,87.58,87.48,87.5,142465.0,85.1431,85.1918,85.0945,85.1139,142465.0
2024-02-29 14:30:00,87.5,87.54,87.41,87.46,161505.0,85.1139,85.1529,85.0264,85.075,161505.0
2024-02-29 15:00:00,87.47,87.67,87.47,87.64,280464.0,85.0848,85.2793,85.0848,85.2501,280464.0
2024-02-29 15:30:00,87.65,87.8,87.51,87.51,1911138.0,85.2599,85.4058,85.1237,85.1237,1911138.0
2024-03-01 09:30:00,87.56,87.79,87.49,87.75,524245.0,85.1723,85.396,85.1042,85.3571,524245.0
2024-03-01 10:00:00,87.76,88.14,87.72,88.13,367043.0,85.3669,85.7365,85.3279,85.7268,367043.0
2024-03-01 10:30:00,88.14,88.18,87.96,88.07,218843.0,85.7365,85.7754,85.5614,85.6684,218843.0
2024-03-01 11:00:00,88.08,88.13,88.0,88.01,222961.0,85.6781,85.7268,85.6003,85.61,222961.0
2024-03-01 11:30:00,88.01,88.13,87.94,88.07,235399.0,85.61,85.7268,85.5419,85.6684,235399.0
2024-03-01 12:00:00,88.07,88.12,88.01,88.08,116632.0,85.6684,85.717,85.61,85.6781,116632.0
2024-03-01 12:30:00,88.09,88.11,87.98,88.0,139884.0,85.6879,85.7073,85.5809,85.6003,139884.0
2024-03-01 13:00:00,87.99,88.02,87.87,87.91,152593.0,85.5906,85.6198,85.4739,85.5128,152593.0
2024-03-01 13:30:00,87.9,87.97,87.88,87.96,165119.0,85.503,85.5711,85.4836,85.5614,165119.0
2024-03-01 14:00:00,87.97,88.06,87.95,88.02,112785.0,85.5711,85.6587,85.5517,85.6198,112785.0
2024-03-01 14:30:00,88.03,88.05,87.89,87.95,140000.0,85.6295,85.6489,85.4933,85.5517,140000.0
2024-03-01 15:00:00,87.94,87.96,87.81,87.95,400942.0,85.5419,85.5614,85.4155,85.5517,400942.0
2024-03-01 15:30:00,87.95,88.0,87.89,87.95,1768820.0,85.5517,85.6003,85.4933,85.5517,1768820.0
2024-03-04 09:30:00,88.06,88.5,87.96,88.45,553248.0,85.6587,86.0867,85.5614,86.038,553248.0
2024-03-04 10:00:00,88.45,88.66,88.36,88.64,197434.0,86.038,86.2423,85.9505,86.2229,197434.0
2024-03-04 10:30:00,88.65,88.69,88.41,88.47,500674.0,86.2326,86.2715,85.9991,86.0575,500674.0
2024-03-04 11:00:00,88.48,88.57,88.44,88.52,207525.0,86.0672,86.1548,86.0283,86.1061,207525.0
2024-03-04 11:30:00,88.51,88.65,88.51,88.58,142009.0,86.0964,86.2326,86.0964,86.1645,142009.0
2024-03-04 12:00:00,88.59,88.63,88.52,88.54,185864.0,86.1742,86.2131,86.1061,86.1256,185864.0
2024-03-04 12:30:00,88.54,88.64,88.53,88.57,167416.0,86.1256,86.2229,86.1159,86.1548,167416.0
2024-03-04 13:00:00,88.57,88.63,88.53,88.57,112382.0,86.1548,86.2131,86.1159,86.1548,112382.0
2024-03-04 13:30:00,88.56,88.61,88.53,88.59,98913.0,86.145,86.1937,86.1159,86.1742,98913.0
2024-03-04 14:00:00,88.59,88.59,88.45,88.53,139323.0,86.1742,86.1742,86.038,86.1159,139323.0
2024-03-04 14:30:00,88.53,88.75,88.52,88.7,264245.0,86.1159,86.3299,86.1061,86.2812,264245.0
2024-03-04 15:00:00,88.7,88.71,88.57,88.62,214695.0,86.2812,86.2909,86.1548,86.2034,214695.0
2024-03-04 15:30:00,88.62,88.71,88.54,88.58,1234016.0,86.2034,86.2909,86.1256,86.1645,1234016.0
2024-03-05 09:30:00,88.3,88.72,88.27,88.72,589872.0,85.8921,86.3007,85.8629,86.3007,589872.0
2024-03-05 10:00:00,88.73,88.87,88.51,88.6,367800.0,86.3104,86.4466,86.0964,86.1839,367800.0
2024-03-05 10:30:00,88.6,88.73,88.43,88.53,310510.0,86.1839,86.3104,86.0186,86.1159,310510.0
2024-03-05 11:00:00,88.52,88.57,88.43,88.54,149717.0,86.1061,86.1548,86.0186,86.1256,149717.0
2024-03-05 11:30:00,88.55,88.65,88.43,88.52,153329.0,86.1353,86.2326,86.0186,86.1061,153329.0
2024-03-05 12:00:00,88.52,88.59,88.46,88.55,158424.0,86.1061,86.1742,86.0478,86.1353,158424.0
2024-03-05 12:30:00,88.55,88.57,88.42,88.54,87272.0,86.1353,86.1548,86.0089,86.1256,87272.0
2024-03-05 13:00:00,88.55,88.62,88.48,88.56,106759.0,86.1353,86.2034,86.0672,86.145,106759.0
2024-03-05 13:30:00,88.55,88.61,88.37,88.38,120472.0,86.1353,86.1937,85.9602,85.9699,120472.0
2024-03-05 14:00:00,88.38,88.48,88.34,88.42,111134.0,85.9699,86.0672,85.931,86.0089,111134.0
2024-03-05 14:30:00,88.42,88.42,88.02,88.06,255515.0,86.0089,86.0089,85.6198,85.6587,255515.0
2024-03-05 15:00:00,88.05,88.07,87.85,87.86,295009.0,85.6489,85.6684,85.4544,85.4641,295009.0
2024-03-05 15:30:00,87.86,88.18,87.83,88.13,970033.0,85.4641,85.7754,85.4349,85.7268,970033.0
2024-03-06 09:30:00,88.61,89.09,88.55,88.94,697749.0,86.1937,86.6606,86.1353,86.5147,697749.0
2024-03-06 10:00:00,88.94,89.02,88.76,88.89,342509.0,86.5147,86.5925,86.3396,86.466,342509.0
2024-03-06 10:30:00,88.89,88.93,88.76,88.87,212762.0,86.466,86.5049,86.3396,86.4466,212762.0
2024-03-06 11:00:00,88.86,88.94,88.81,88.85,295044.0,86.4369,86.5147,86.3882,86.4271,295044.0
2024-03-06 11:30:00,88.86,88.98,88.77,88.8,181644.0,86.4369,86.5536,86.3493,86.3785,181644.0
2024-03-06 12:00:00,88.81,88.99,88.79,88.91,283901.0,86.3882,86.5633,86.3688,86.4855,283901.0
2024-03-06 12:30:00,88.91,88.95,88.85,88.92,148763.0,86.4855,86.5244,86.4271,86.4952,148763.0
2024-03-06 13:00:00,88.92,89.05,88.88,89.03,126432.0,86.4952,86.6217,86.4563,86.6022,126432.0
2024-03-06 13:30:00,89.04,89.05,88.61,88.71,320862.0,86.6119,86.6217,86.1937,86.2909,320862.0
2024-03-06 14:00:00,88.7,88.76,88.48,88.65,404156.0,86.2812,86.3396,86.0672,86.2326,404156.0
2024-03-06 14:30:00,88.65,88.69,88.49,88.6,287589.0,86.2326,86.2715,86.0769,86.1839,287589.0
2024-03-06 15:00:00,88.6,88.73,88.51,88.72,291502.0,86.1839,86.3104,86.0964,86.3007,291502.0
2024-03-06 15:30:00,88.73,88.87,88.65,88.8,761745.0,86.3104,86.4466,86.2326,86.3785,761745.0
2024-03-07 09:30:00,89.48,90.26,89.45,90.26,638565.0,87.0399,87.7987,87.0108,87.7987,638565.0
2024-03-07 10:00:00,90.26,90.29,90.09,90.19,293781.0,87.7987,87.8279,87.6333,87.7306,293781.0
2024-03-07 10:30:00,90.2,90.22,90.06,90.17,230573.0,87.7403,87.7598,87.6041,87.7111,230573.0
2024-03-07 11:00:00,90.18,90.19,89.82,89.84,149205.0,87.7209,87.7306,87.3707,87.3901,149205.0
2024-03-07 11:30:00,89.83,89.83,89.65,89.79,140899.0,87.3804,87.3804,87.2053,87.3415,140899.0
2024-03-07 12:00:00,89.79,89.85,89.73,89.76,127626.0,87.3415,87.3999,87.2831,87.3123,127626.0
2024-03-07 12:30:00,89.76,89.76,89.66,89.75,103214.0,87.3123,87.3123,87.215,87.3026,103214.0
2024-03-07 13:00:00,89.76,89.84,89.71,89.73,111231.0,87.3123,87.3901,87.2637,87.2831,111231.0
2024-03-07 13:30:00,89.73,89.82,89.68,89.79,213838.0,87.2831,87.3707,87.2345,87.3415,213838.0
2024-03-07 14:00:00,89.79,89.82,89.66,89.67,153469.0,87.3415,87.3707,87.215,87.2248,153469.0
2024-03-07 14:30:00,89.65,89.76,89.64,89.73,166011.0,87.2053,87.3123,87.1956,87.2831,166011.0
2024-03-07 15:00:00,89.72,89.79,89.63,89.78,186201.0,87.2734,87.3415,87.1859,87.3318,186201.0
2024-03-07 15:30:00,89.78,90.04,89.76,89.86,853553.0,87.3318,87.5847,87.3123,87.4096,853553.0
2024-03-08 09:30:00,90.15,90.2,89.91,90.16,703075.0,87.6917,87.7403,87.4582,87.7014,703075.0
2024-03-08 10:00:00,90.16,90.17,89.81,89.81,261880.0,87.7014,87.7111,87.361,87.361,261880.0
2024-03-08 10:30:00,89.82,90.13,89.79,90.09,189665.0,87.3707,87.6722,87.3415,87.6333,189665.0
2024-03-08 11:00:00,90.09,90.09,89.91,89.93,239312.0,87.6333,87.6333,87.4582,87.4777,239312.0
2024-03-08 11:30:00,89.94,90.0,89.78,89.81,354545.0,87.4874,87.5458,87.3318,87.361,354545.0
2024-03-08 12:00:00,89.81,89.95,89.8,89.93,242030.0,87.361,87.4971,87.3512,87.4777,242030.0
2024-03-08 12:30:00,89.94,89.95,89.67,89.76,261065.0,87.4874,87.4971,87.2248,87.3123,261065.0
2024-03-08 13:00:00,89.75,89.82,89.67,89.74,236083.0,87.3026,87.3707,87.2248,87.2929,236083.0
2024-03-08 13:30:00,89.72,89.76,89.46,89.5,209565.0,87.2734,87.3123,87.0205,87.0594,209565.0
2024-03-08 14:00:00,89.5,89.76,89.5,89.75,125382.0,87.0594,87.3123,87.0594,87.3026,125382.0
2024-03-08 14:30:00,89.75,89.88,89.73,89.79,232589.0,87.3026,87.429,87.2831,87.3415,232589.0
2024-03-08 15:00:00,89.78,89.82,89.52,89.55,262728.0,87.3318,87.3707,87.0789,87.108,262728.0
2024-03-08 15:30:00,89.54,89.61,89.33,89.36,945965.0,87.0983,87.1664,86.894,86.9232,945965.0
2024-03-11 09:30:00,89.77,90.0,89.57,89.79,830263.0,87.322,87.5458,87.1275,87.3415,830263.0
2024-03-11 10:00:00,89.8,89.81,89.45,89.5,341812.0,87.3512,87.361,87.0108,87.0594,341812.0
2024-03-11 10:30:00,89.49,89.89,89.48,89.89,373858.0,87.0497,87.4388,87.0399,87.4388,373858.0
2024-03-11 11:00:00,89.89,89.91,89.69,89.7,309254.0,87.4388,87.4582,87.2442,87.254,309254.0
2024-03-11 11:30:00,89.7,89.85,89.6,89.8,263995.0,87.254,87.3999,87.1567,87.3512,263995.0
2024-03-11 12:00:00,89.8,89.95,89.7,89.9,242420.0,87.3512,87.4971,87.254,87.4485,242420.0
2024-03-11 12:30:00,89.92,90.2,89.9,90.1,264752.0,87.468,87.7403,87.4485,87.643,264752.0
2024-03-11 13:00:00,90.1,90.29,90.04,90.24,257831.0,87.643,87.8279,87.5847,87.7792,257831.0
2024-03-11 13:30:00,90.25,90.28,90.16,90.23,205056.0,87.789,87.8181,87.7014,87.7695,205056.0
2024-03-11 14:00:00,90.23,90.3,90.19,90.27,206911.0,87.7695,87.8376,87.7306,87.8084,206911.0
2024-03-11 14:30:00,90.27,90.39,90.23,90.36,245283.0,87.8084,87.9251,87.7695,87.896,245283.0
2024-03-11 15:00:00,90.36,90.74,90.3,90.45,514467.0,87.896,88.2656,87.8376,87.9835,514467.0
2024-03-11 15:30:00,90.45,90.49,90.24,90.37,2737435.0,87.9835,88.0224,87.7792,87.9057,2737435.0
2024-03-12 09:30:00,90.35,90.46,89.9,90.36,630130.0,87.8862,87.9932,87.4485,87.896,630130.0
2024-03-12 10:00:00,90.37,90.42,90.17,90.31,263760.0,87.9057,87.9543,87.7111,87.8473,263760.0
2024-03-12 10:30:00,90.32,90.46,90.21,90.31,344328.0,87.857,87.9932,87.75,87.8473,344328.0
2024-03-12 11:00:00,90.31,90.32,90.12,90.15,218967.0,87.8473,87.857,87.6625,87.6917,218967.0
2024-03-12 11:30:00,90.15,90.24,90.06,90.18,278513.0,87.6917,87.7792,87.6041,87.7209,278513.0
2024-03-12 12:00:00,90.18,90.23,90.11,90.22,132359.0,87.7209,87.7695,87.6528,87.7598,132359.0
2024-03-12 12:30:00,90.22,90.22,89.92,90.09,284025.0,87.7598,87.7598,87.468,87.6333,284025.0
2024-03-12 13:00:00,90.09,90.17,89.94,90.1,236315.0,87.6333,87.7111,87.4874,87.643,236315.0
2024-03-12 13:30:00,90.09,90.25,90.07,90.21,141559.0,87.6333,87.789,87.6139,87.75,141559.0
2024-03-12 14:00:00,90.22,90.32,90.15,90.32,164335.0,87.7598,87.857,87.6917,87.857,164335.0
2024-03-12 14:30:00,90.32,90.34,90.14,90.3,213733.0,87.857,87.8765,87.682,87.8376,213733.0
2024-03-12 15:00:00,90.31,90.44,90.28,90.4,249995.0,87.8473,87.9738,87.8181,87.9349,249995.0
2024-03-12 15:30:00,90.4,90.47,90.24,90.33,1233058.0,87.9349,88.003,87.7792,87.8668,1233058.0
2024-03-13 09:30:00,90.63,91.14,90.63,90.98,1132494.0,88.1586,88.6547,88.1586,88.499,1132494.0
2024-03-13 10:00:00,90.98,91.06,90.84,91.05,1156631.0,88.499,88.5769,88.3629,88.5671,1156631.0
2024-03-13 10:30:00,91.06,91.13,90.93,91.03,371175.0,88.5769,88.645,88.4504,88.5477,371175.0
2024-03-13 11:00:00,91.02,91.3,90.99,91.3,219923.0,88.538,88.8103,88.5088,88.8103,219923.0
2024-03-13 11:30:00,91.3,91.48,91.28,91.48,352317.0,88.8103,88.9854,88.7909,88.9854,352317.0
2024-03-13 12:00:00,91.47,91.53,91.4,91.41,209940.0,88.9757,89.034,88.9076,88.9173,209940.0
2024-03-13 12:30:00,91.42,91.58,91.42,91.47,297822.0,88.927,89.0827,88.927,88.9757,297822.0
2024-03-13 13:00:00,91.47,91.66,91.42,91.56,442169.0,88.9757,89.1605,88.927,89.0632,442169.0
2024-03-13 13:30:00,91.55,91.58,91.43,91.47,175837.0,89.0535,89.0827,88.9368,88.9757,175837.0
2024-03-13 14:00:00,91.47,91.49,91.35,91.36,233217.0,88.9757,88.9951,88.859,88.8687,233217.0
2024-03-13 14:30:00,91.36,91.38,91.25,91.29,238760.0,88.8687,88.8881,88.7617,88.8006,238760.0
2024-03-13 15:00:00,91.29,91.29,90.95,91.06,414301.0,88.8006,88.8006,88.4699,88.5769,414301.0
2024-03-13 15:30:00,91.06,91.3,91.04,91.23,1067355.0,88.5769,88.8103,88.5574,88.7422,1067355.0
2024-03-14 09:30:00,90.99,91.2,90.66,90.7,1278814.0,88.5088,88.713,88.1878,88.2267,1278814.0
2024-03-14 10:00:00,90.7,90.94,90.65,90.83,776062.0,88.2267,88.4601,88.178,88.3531,776062.0
2024-03-14 10:30:00,90.83,90.95,90.61,90.65,586345.0,88.3531,88.4699,88.1391,88.178,586345.0
2024-03-14 11:00:00,90.65,90.72,90.61,90.71,608498.0,88.178,88.2461,88.1391,88.2364,608498.0
2024-03-14 11:30:00,90.71,90.9,90.65,90.88,280863.0,88.2364,88.4212,88.178,88.4018,280863.0
2024-03-14 12:00:00,90.89,90.92,90.72,90.74,194160.0,88.4115,88.4407,88.2461,88.2656,194160.0
2024-03-14 12:30:00,90.73,90.83,90.68,90.69,242734.0,88.2559,88.3531,88.2072,88.217,242734.0
2024-03-14 13:00:00,90.68,90.7,90.51,90.51,239763.0,88.2072,88.2267,88.0419,88.0419,239763.0
2024-03-14 13:30:00,90.51,90.74,90.43,90.73,307940.0,88.0419,88.2656,87.964,88.2559,307940.0
2024-03-14 14:00:00,90.73,90.87,90.69,90.77,291048.0,88.2559,88.392,88.217,88.2948,291048.0
2024-03-14 14:30:00,90.76,90.86,90.66,90.81,980950.0,88.285,88.3823,88.1878,88.3337,980950.0
2024-03-14 15:00:00,90.81,90.81,90.43,90.52,1050662.0,88.3337,88.3337,87.964,88.0516,1050662.0
2024-03-14 15:30:00,90.53,90.78,90.35,90.76,1128200.0,88.0613,88.3045,87.8862,88.285,1128200.0
2024-03-15 09:30:00,90.17,91.2,90.11,90.86,1452142.0,87.7111,88.713,87.6528,88.3823,1452142.0
2024-03-15 10:00:00,90.85,91.06,90.73,90.92,447524.0,88.3726,88.5769,88.2559,88.4407,447524.0
2024-03-15 10:30:00,90.91,91.15,90.88,91.04,312983.0,88.431,88.6644,88.4018,88.5574,312983.0
2024-03-15 11:00:00,91.05,91.06,90.86,91.01,304557.0,88.5671,88.5769,88.3823,88.5282,304557.0
2024-03-15 11:30:00,90.99,91.0,90.79,90.83,217589.0,88.5088,88.5185,88.3142,88.3531,217589.0
2024-03-15 12:00:00,90.83,90.88,90.8,90.86,215617.0,88.3531,88.4018,88.324,88.3823,215617.0
2024-03-15 12:30:00,90.86,90.93,90.69,90.75,193344.0,88.3823,88.4504,88.217,88.2753,193344.0
2024-03-15 13:00:00,90.74,90.98,90.72,90.92,225894.0,88.2656,88.499,88.2461,88.4407,225894.0
2024-03-15 13:30:00,90.92,91.03,90.91,91.01,194670.0,88.4407,88.5477,88.431,88.5282,194670.0
2024-03-15 14:00:00,91.0,91.07,90.88,90.93,221898.0,88.5185,88.5866,88.4018,88.4504,221898.0
2024-03-15 14:30:00,90.93,91.04,90.84,90.96,391427.0,88.4504,88.5574,88.3629,88.4796,391427.0
2024-03-15 15:00:00,90.97,91.02,90.86,90.94,537697.0,88.4893,88.538,88.3823,88.4601,537697.0
2024-03-15 15:30:00,90.94,90.95,90.72,90.79,3139762.0,88.4601,88.4699,88.2461,88.3142,3139762.0
2024-03-18 09:30:00,90.76,91.11,90.65,90.78,1249053.0,88.6015,88.9432,88.4941,88.621,1249053.0
2024-03-18 10:00:00,90.78,91.22,90.77,91.17,261535.0,88.621,89.0506,88.6113,89.0018,261535.0
2024-03-18 10:30:00,91.15,91.21,91.03,91.14,464194.0,88.9822,89.0408,88.8651,88.9725,464194.0
2024-03-18 11:00:00,91.15,91.21,91.11,91.2,178854.0,88.9822,89.0408,88.9432,89.0311,178854.0
2024-03-18 11:30:00,91.2,91.27,91.14,91.23,255437.0,89.0311,89.0994,88.9725,89.0603,255437.0
2024-03-18 12:00:00,91.23,91.36,91.09,91.35,137548.0,89.0603,89.1872,88.9237,89.1775,137548.0
2024-03-18 12:30:00,91.35,91.36,91.12,91.25,131600.0,89.1775,89.1872,88.953,89.0799,131600.0
2024-03-18 13:00:00,91.25,91.31,91.22,91.27,152361.0,89.0799,89.1384,89.0506,89.0994,152361.0
2024-03-18 13:30:00,91.26,91.27,91.08,91.09,294553.0,89.0896,89.0994,88.9139,88.9237,294553.0
2024-03-18 14:00:00,91.09,91.1,90.95,91.04,288164.0,88.9237,88.9334,88.787,88.8749,288164.0
2024-03-18 14:30:00,91.04,91.1,90.92,90.97,208208.0,88.8749,88.9334,88.7577,88.8065,208208.0
2024-03-18 15:00:00,90.97,91.01,90.86,90.9,454170.0,88.8065,88.8456,88.6991,88.7382,454170.0
2024-03-18 15:30:00,90.9,90.98,90.6,90.65,1119881.0,88.7382,88.8163,88.4453,88.4941,1119881.0
2024-03-19 09:30:00,90.53,90.81,90.47,90.54,559538.0,88.377,88.6503,88.3184,88.3867,559538.0
2024-03-19 10:00:00,90.54,90.57,90.3,90.36,271634.0,88.3867,88.416,88.1525,88.211,271634.0
2024-03-19 10:30:00,90.37,90.41,90.26,90.33,196990.0,88.2208,88.2598,88.1134,88.1817,196990.0
2024-03-19 11:00:00,90.33,90.47,90.31,90.46,170591.0,88.1817,88.3184,88.1622,88.3086,170591.0
2024-03-19 11:30:00,90.47,90.56,90.46,90.48,269864.0,88.3184,88.4063,88.3086,88.3282,269864.0
2024-03-19 12:00:00,90.47,90.61,90.45,90.57,153704.0,88.3184,88.4551,88.2989,88.416,153704.0
2024-03-19 12:30:00,90.58,90.73,90.57,90.6,259764.0,88.4258,88.5722,88.416,88.4453,259764.0
2024-03-19 13:00:00,90.61,90.73,90.54,90.64,349083.0,88.4551,88.5722,88.3867,88.4844,349083.0
2024-03-19 13:30:00,90.64,90.65,90.54,90.64,128730.0,88.4844,88.4941,88.3867,88.4844,128730.0
2024-03-19 14:00:00,90.64,90.68,90.53,90.67,144521.0,88.4844,88.5234,88.377,88.5137,144521.0
2024-03-19 14:30:00,90.66,90.73,90.52,90.58,726016.0,88.5039,88.5722,88.3672,88.4258,726016.0
2024-03-19 15:00:00,90.58,90.62,90.5,90.6,281037.0,88.4258,88.4648,88.3477,88.4453,281037.0
2024-03-19 15:30:00,90.6,90.71,90.54,90.67,823085.0,88.4453,88.5527,88.3867,88.5137,823085.0
2024-03-20 09:30:00,90.58,90.81,90.4,90.79,491067.0,88.4258,88.6503,88.2501,88.6308,491067.0
2024-03-20 10:00:00,90.79,91.05,90.73,91.03,212777.0,88.6308,88.8846,88.5722,88.8651,212777.0
2024-03-20 10:30:00,91.03,91.04,90.88,90.99,208004.0,88.8651,88.8749,88.7187,88.826,208004.0
2024-03-20 11:00:00,90.98,91.07,90.92,90.95,218163.0,88.8163,88.9041,88.7577,88.787,218163.0
2024-03-20 11:30:00,90.95,90.97,90.81,90.85,144391.0,88.787,88.8065,88.6503,88.6894,144391.0
2024-03-20 12:00:00,90.85,90.95,90.85,90.94,120316.0,88.6894,88.787,88.6894,88.7772,120316.0
2024-03-20 12:30:00,90.94,91.01,90.88,91.0,114858.0,88.7772,88.8456,88.7187,88.8358,114858.0
2024-03-20 13:00:00,90.99,91.02,90.9,91.01,165855.0,88.826,88.8553,88.7382,88.8456,165855.0
2024-03-20 13:30:00,91.0,91.02,90.91,90.98,170967.0,88.8358,88.8553,88.7479,88.8163,170967.0
2024-03-20 14:00:00,91.0,91.42,90.99,91.19,635223.0,88.8358,89.2458,88.826,89.0213,635223.0
2024-03-20 14:30:00,91.2,91.55,90.91,91.44,525777.0,89.0311,89.3727,88.7479,89.2653,525777.0
2024-03-20 15:00:00,91.44,91.9,91.38,91.86,730223.0,89.2653,89.7144,89.2068,89.6754,730223.0
2024-03-20 15:30:00,91.85,91.86,91.49,91.57,1113102.0,89.6656,89.6754,89.3142,89.3923,1113102.0
2024-03-21 09:30:00,91.8,91.87,91.57,91.69,511213.0,89.6168,89.6851,89.3923,89.5094,511213.0
2024-03-21 10:00:00,91.68,91.74,91.44,91.7,292492.0,89.4996,89.5582,89.2653,89.5192,292492.0
2024-03-21 10:30:00,91.71,91.88,91.64,91.85,282886.0,89.5289,89.6949,89.4606,89.6656,282886.0
2024-03-21 11:00:00,91.85,91.86,91.72,91.78,269925.0,89.6656,89.6754,89.5387,89.5973,269925.0
2024-03-21 11:30:00,91.79,91.94,91.76,91.92,156194.0,89.607,89.7535,89.5777,89.7339,156194.0
2024-03-21 12:00:00,91.92,91.94,91.86,91.93,196955.0,89.7339,89.7535,89.6754,89.7437,196955.0
2024-03-21 12:30:00,91.95,91.96,91.85,91.94,185321.0,89.7632,89.773,89.6656,89.7535,185321.0
2024-03-21 13:00:00,91.93,91.93,91.81,91.87,247437.0,89.7437,89.7437,89.6265,89.6851,247437.0
2024-03-21 13:30:00,91.87,91.98,91.83,91.95,193064.0,89.6851,89.7925,89.6461,89.7632,193064.0
2024-03-21 14:00:00,91.95,92.01,91.93,91.98,213911.0,89.7632,89.8218,89.7437,89.7925,213911.0
2024-03-21 14:30:00,91.99,91.99,91.87,91.9,194125.0,89.8023,89.8023,89.6851,89.7144,194125.0
2024-03-21 15:00:00,91.9,92.0,91.89,91.98,241056.0,89.7144,89.812,89.7046,89.7925,241056.0
2024-03-21 15:30:00,91.98,92.09,91.9,91.92,895742.0,89.7925,89.8999,89.7144,89.7339,895742.0
2024-03-22 09:30:00,91.74,91.96,91.67,91.84,438207.0,89.5582,89.773,89.4899,89.6558,438207.0
2024-03-22 10:00:00,91.84,91.88,91.67,91.83,163308.0,89.6558,89.6949,89.4899,89.6461,163308.0
2024-03-22 10:30:00,91.83,91.83,91.56,91.59,271089.0,89.6461,89.6461,89.3825,89.4118,271089.0
2024-03-22 11:00:00,91.59,91.67,91.55,91.6,100380.0,89.4118,89.4899,89.3727,89.4215,100380.0
2024-03-22 11:30:00,91.61,91.64,91.44,91.51,177604.0,89.4313,89.4606,89.2653,89.3337,177604.0
2024-03-22 12:00:00,91.49,91.54,91.42,91.48,116054.0,89.3142,89.363,89.2458,89.3044,116054.0
2024-03-22 12:30:00,91.49,91.53,91.39,91.41,103182.0,89.3142,89.3532,89.2165,89.2361,103182.0
2024-03-22 13:00:00,91.4,91.48,91.31,91.48,139290.0,89.2263,89.3044,89.1384,89.3044,139290.0
2024-03-22 13:30:00,91.48,91.57,91.43,91.56,99500.0,89.3044,89.3923,89.2556,89.3825,99500.0
2024-03-22 14:00:00,91.56,91.65,91.56,91.62,102446.0,89.3825,89.4703,89.3825,89.4411,102446.0
2024-03-22 14:30:00,91.63,91.63,91.53,91.59,95204.0,89.4508,89.4508,89.3532,89.4118,95204.0
2024-03-22 15:00:00,91.59,91.61,91.36,91.48,139873.0,89.4118,89.4313,89.1872,89.3044,139873.0
2024-03-22 15:30:00,91.47,91.56,91.36,91.36,507497.0,89.2946,89.3825,89.1872,89.1872,507497.0
2024-03-25 09:30:00,91.32,91.77,91.24,91.58,516889.0,89.1482,89.5875,89.0701,89.402,516889.0
2024-03-25 10:00:00,91.57,91.61,91.44,91.59,251238.0,89.3923,89.4313,89.2653,89.4118,251238.0
2024-03-25 10:30:00,91.59,91.63,91.55,91.59,109442.0,89.4118,89.4508,89.3727,89.4118,109442.0
2024-03-25 11:00:00,91.59,91.61,91.54,91.61,142888.0,89.4118,89.4313,89.363,89.4313,142888.0
2024-03-25 11:30:00,91.6,91.61,91.48,91.54,132245.0,89.4215,89.4313,89.3044,89.363,132245.0
2024-03-25 12:00:00,91.55,91.6,91.51,91.54,86157.0,89.3727,89.4215,89.3337,89.363,86157.0
2024-03-25 12:30:00,91.55,91.55,91.43,91.52,88734.0,89.3727,89.3727,89.2556,89.3434,88734.0
2024-03-25 13:00:00,91.52,91.55,91.45,91.52,130542.0,89.3434,89.3727,89.2751,89.3434,130542.0
2024-03-25 13:30:00,91.51,91.53,91.46,91.51,52243.0,89.3337,89.3532,89.2849,89.3337,52243.0
2024-03-25 14:00:00,91.5,91.53,91.46,91.53,95301.0,89.3239,89.3532,89.2849,89.3532,95301.0
2024-03-25 14:30:00,91.52,91.54,91.45,91.46,98755.0,89.3434,89.363,89.2751,89.2849,98755.0
2024-03-25 15:00:00,91.46,91.46,91.36,91.42,108037.0,89.2849,89.2849,89.1872,89.2458,108037.0
2024-03-25 15:30:00,91.42,91.45,91.31,91.4,547961.0,89.2458,89.2751,89.1384,89.2263,547961.0
2024-03-26 09:30:00,91.55,91.72,91.48,91.6,249268.0,89.3727,89.5387,89.3044,89.4215,249268.0
2024-03-26 10:00:00,91.61,91.64,91.49,91.58,163835.0,89.4313,89.4606,89.3142,89.402,163835.0
2024-03-26 10:30:00,91.59,91.66,91.54,91.64,107308.0,89.4118,89.4801,89.363,89.4606,107308.0
2024-03-26 11:00:00,91.63,91.65,91.49,91.5,102218.0,89.4508,89.4703,89.3142,89.3239,102218.0
2024-03-26 11:30:00,91.49,91.58,91.41,91.58,114945.0,89.3142,89.402,89.2361,89.402,114945.0
2024-03-26 12:00:00,91.57,91.61,91.52,91.56,88421.0,89.3923,89.4313,89.3434,89.3825,88421.0
2024-03-26 12:30:00,91.55,91.6,91.48,91.58,107268.0,89.3727,89.4215,89.3044,89.402,107268.0
2024-03-26 13:00:00,91.57,91.61,91.41,91.43,272911.0,89.3923,89.4313,89.2361,89.2556,272911.0
2024-03-26 13:30:00,91.43,91.46,91.31,91.35,112734.0,89.2556,89.2849,89.1384,89.1775,112734.0
2024-03-26 14:00:00,91.35,91.46,91.34,91.44,143175.0,89.1775,89.2849,89.1677,89.2653,143175.0
2024-03-26 14:30:00,91.44,91.48,91.33,91.38,100142.0,89.2653,89.3044,89.158,89.2068,100142.0
2024-03-26 15:00:00,91.37,91.41,91.27,91.32,134499.0,89.197,89.2361,89.0994,89.1482,134499.0
2024-03-26 15:30:00,91.31,91.48,91.28,91.34,590606.0,89.1384,89.3044,89.1091,89.1677,590606.0
2024-03-27 09:30:00,91.56,92.05,91.48,92.04,444135.0,89.3825,89.8608,89.3044,89.8511,444135.0
2024-03-27 10:00:00,92.05,92.19,91.97,92.15,317654.0,89.8608,89.9975,89.7827,89.9585,317654.0
2024-03-27 10:30:00,92.16,92.25,92.08,92.12,225242.0,89.9682,90.0561,89.8901,89.9292,225242.0
2024-03-27 11:00:00,92.12,92.19,92.0,92.12,171648.0,89.9292,89.9975,89.812,89.9292,171648.0
2024-03-27 11:30:00,92.12,92.12,91.87,91.89,202710.0,89.9292,89.9292,89.6851,89.7046,202710.0
2024-03-27 12:00:00,91.89,91.93,91.8,91.93,150895.0,89.7046,89.7437,89.6168,89.7437,150895.0
2024-03-27 12:30:00,91.93,92.05,91.92,91.98,98700.0,89.7437,89.8608,89.7339,89.7925,98700.0
2024-03-27 13:00:00,91.98,92.08,91.92,92.08,113237.0,89.7925,89.8901,89.7339,89.8901,113237.0
2024-03-27 13:30:00,92.08,92.14,92.06,92.14,106934.0,89.8901,89.9487,89.8706,89.9487,106934.0
2024-03-27 14:00:00,92.14,92.26,92.13,92.26,144393.0,89.9487,90.0658,89.9389,90.0658,144393.0
2024-03-27 14:30:00,92.26,92.29,92.21,92.23,158080.0,90.0658,90.0951,90.017,90.0366,158080.0
2024-03-27 15:00:00,92.23,92.32,92.16,92.29,186108.0,90.0366,90.1244,89.9682,90.0951,186108.0
2024-03-27 15:30:00,92.3,92.67,92.29,92.66,1175541.0,90.1049,90.4661,90.0951,90.4563,1175541.0
2024-03-28 09:30:00,92.65,92.87,92.47,92.58,366082.0,90.4466,90.6613,90.2708,90.3782,366082.0
2024-03-28 10:00:00,92.59,92.74,92.59,92.7,189336.0,90.388,90.5344,90.388,90.4954,189336.0
2024-03-28 10:30:00,92.71,92.84,92.69,92.78,164960.0,90.5051,90.632,90.4856,90.5735,164960.0
2024-03-28 11:00:00,92.77,92.81,92.7,92.8,161004.0,90.5637,90.6028,90.4954,90.593,161004.0
2024-03-28 11:30:00,92.8,92.89,92.74,92.85,299569.0,90.593,90.6809,90.5344,90.6418,299569.0
2024-03-28 12:00:00,92.85,92.92,92.83,92.89,258877.0,90.6418,90.7101,90.6223,90.6809,258877.0
2024-03-28 12:30:00,92.89,92.9,92.79,92.85,105349.0,90.6809,90.6906,90.5832,90.6418,105349.0
2024-03-28 13:00:00,92.86,92.96,92.84,92.86,182761.0,90.6516,90.7492,90.632,90.6516,182761.0
2024-03-28 13:30:00,92.86,92.97,92.82,92.97,97729.0,90.6516,90.759,90.6125,90.759,97729.0
2024-03-28 14:00:00,92.97,93.07,92.95,93.04,196178.0,90.759,90.8566,90.7394,90.8273,196178.0
2024-03-28 14:30:00,93.03,93.09,92.92,93.07,165524.0,90.8175,90.8761,90.7101,90.8566,165524.0
2024-03-28 15:00:00,93.06,93.18,93.02,93.17,270443.0,90.8468,90.964,90.8078,90.9542,270443.0
2024-03-28 15:30:00,93.18,93.21,92.86,92.87,1317109.0,90.964,90.9932,90.6516,90.6613,1317109.0
2024-04-01 09:30:00,93.33,93.33,92.67,92.91,707288.0,91.1104,91.1104,90.4661,90.7004,707288.0
2024-04-01 10:00:00,92.89,92.92,92.71,92.71,440119.0,90.6809,90.7101,90.5051,90.5051,440119.0
2024-04-01 10:30:00,92.7,92.79,92.65,92.77,162320.0,90.4954,90.5832,90.4466,90.5637,162320.0
2024-04-01 11:00:00,92.76,92.93,92.74,92.92,156066.0,90.5539,90.7199,90.5344,90.7101,156066.0
2024-04-01 11:30:00,92.91,92.93,92.74,92.74,132078.0,90.7004,90.7199,90.5344,90.5344,132078.0
2024-04-01 12:00:00,92.74,92.83,92.72,92.81,164552.0,90.5344,90.6223,90.5149,90.6028,164552.0
2024-04-01 12:30:00,92.8,92.82,92.63,92.65,62200.0,90.593,90.6125,90.427,90.4466,62200.0
2024-04-01 13:00:00,92.63,92.63,92.5,92.56,74206.0,90.427,90.427,90.3001,90.3587,74206.0
2024-04-01 13:30:00,92.56,92.68,92.54,92.67,96412.0,90.3587,90.4759,90.3392,90.4661,96412.0
2024-04-01 14:00:00,92.67,92.8,92.66,92.76,178797.0,90.4661,90.593,90.4563,90.5539,178797.0
2024-04-01 14:30:00,92.76,92.77,92.61,92.62,234773.0,90.5539,90.5637,90.4075,90.4173,234773.0
2024-04-01 15:00:00,92.62,92.7,92.6,92.65,138786.0,90.4173,90.4954,90.3978,90.4466,138786.0
2024-04-01 15:30:00,92.65,92.77,92.63,92.65,851695.0,90.4466,90.5637,90.427,90.4466,851695.0
2024-04-02 09:30:00,92.58,92.66,92.21,92.33,534285.0,90.3782,90.4563,90.017,90.1342,534285.0
2024-04-02 10:00:00,92.33,92.48,92.16,92.3,245030.0,90.1342,90.2806,89.9682,90.1049,245030.0
2024-04-02 10:30:00,92.3,92.33,92.07,92.07,219456.0,90.1049,90.1342,89.8804,89.8804,219456.0
2024-04-02 11:00:00,92.09,92.18,92.05,92.07,194564.0,89.8999,89.9877,89.8608,89.8804,194564.0
2024-04-02 11:30:00,92.06,92.08,91.97,92.04,128644.0,89.8706,89.8901,89.7827,89.8511,128644.0
2024-04-02 12:00:00,92.03,92.06,91.92,92.06,139775.0,89.8413,89.8706,89.7339,89.8706,139775.0
2024-04-02 12:30:00,92.05,92.21,92.0,92.19,92089.0,89.8608,90.017,89.812,89.9975,92089.0
2024-04-02 13:00:00,92.2,92.21,91.96,92.02,130685.0,90.0073,90.017,89.773,89.8315,130685.0
2024-04-02 13:30:00,92.02,92.13,91.98,92.12,144462.0,89.8315,89.9389,89.7925,89.9292,144462.0
2024-04-02 14:00:00,92.11,92.17,92.08,92.15,224844.0,89.9194,89.978,89.8901,89.9585,224844.0
2024-04-02 14:30:00,92.14,92.22,92.14,92.19,226489.0,89.9487,90.0268,89.9487,89.9975,226489.0
2024-04-02 15:00:00,92.19,92.41,92.18,92.38,259910.0,89.9975,90.2123,89.9877,90.183,259910.0
2024-04-02 15:30:00,92.38,92.46,92.27,92.32,1516961.0,90.183,90.2611,90.0756,90.1244,1516961.0
2024-04-03 09:30:00,92.43,92.81,92.35,92.66,346553.0,90.2318,90.6028,90.1537,90.4563,346553.0
2024-04-03 10:00:00,92.67,93.0,92.67,92.76,317725.0,90.4661,90.7882,90.4661,90.5539,317725.0
2024-04-03 10:30:00,92.76,92.82,92.63,92.74,200315.0,90.5539,90.6125,90.427,90.5344,200315.0
2024-04-03 11:00:00,92.73,92.84,92.66,92.83,210279.0,90.5247,90.632,90.4563,90.6223,210279.0
2024-04-03 11:30:00,92.84,92.86,92.67,92.7,219585.0,90.632,90.6516,90.4661,90.4954,219585.0
2024-04-03 12:00:00,92.71,92.82,92.67,92.82,210115.0,90.5051,90.6125,90.4661,90.6125,210115.0
2024-04-03 12:30:00,92.82,92.92,92.66,92.88,387659.0,90.6125,90.7101,90.4563,90.6711,387659.0
2024-04-03 13:00:00,92.88,92.94,92.85,92.94,210219.0,90.6711,90.7297,90.6418,90.7297,210219.0
2024-04-03 13:30:00,92.94,92.96,92.86,92.89,170407.0,90.7297,90.7492,90.6516,90.6809,170407.0
2024-04-03 14:00:00,92.88,92.9,92.79,92.81,118650.0,90.6711,90.6906,90.5832,90.6028,118650.0
2024-04-03 14:30:00,92.81,92.91,92.78,92.81,262651.0,90.6028,90.7004,90.5735,90.6028,262651.0
2024-04-03 15:00:00,92.81,92.86,92.54,92.69,324335.0,90.6028,90.6516,90.3392,90.4856,324335.0
2024-04-03 15:30:00,92.69,92.99,92.67,92.9,1430028.0,90.4856,90.7785,90.4661,90.6906,1430028.0
2024-04-04 09:30:00,93.39,93.56,93.04,93.52,479697.0,91.169,91.3349,90.8273,91.2959,479697.0
2024-04-04 10:00:00,93.52,93.62,93.38,93.59,308959.0,91.2959,91.3935,91.1592,91.3642,308959.0
2024-04-04 10:30:00,93.6,93.72,93.57,93.61,350658.0,91.374,91.4911,91.3447,91.3837,350658.0
2024-04-04 11:00:00,93.6,93.6,93.44,93.51,194641.0,91.374,91.374,91.2178,91.2861,194641.0
2024-04-04 11:30:00,93.51,93.58,93.45,93.56,288873.0,91.2861,91.3544,91.2275,91.3349,288873.0
2024-04-04 12:00:00,93.56,93.68,93.48,93.49,200774.0,91.3349,91.4521,91.2568,91.2666,200774.0
2024-04-04 12:30:00,93.49,93.5,93.41,93.43,142657.0,91.2666,91.2764,91.1885,91.208,142657.0
2024-04-04 13:00:00,93.43,93.47,93.37,93.41,109270.0,91.208,91.2471,91.1494,91.1885,109270.0
2024-04-04 13:30:00,93.41,93.42,93.19,93.23,129481.0,91.1885,91.1983,90.9737,91.0128,129481.0
2024-04-04 14:00:00,93.22,93.23,92.6,92.61,286227.0,91.003,91.0128,90.3978,90.4075,286227.0
2024-04-04 14:30:00,92.61,92.65,92.22,92.28,462932.0,90.4075,90.4466,90.0268,90.0854,462932.0
2024-04-04 15:00:00,92.27,92.31,91.87,91.88,506212.0,90.0756,90.1147,89.6851,89.6949,506212.0
2024-04-04 15:30:00,91.88,92.1,91.73,91.95,1327423.0,89.6949,89.9096,89.5484,89.7632,1327423.0
2024-04-05 09:30:00,91.93,92.17,91.84,91.99,522263.0,89.7437,89.978,89.6558,89.8023,522263.0
2024-04-05 10:00:00,91.99,92.18,91.85,92.18,342399.0,89.8023,89.9877,89.6656,89.9877,342399.0
2024-04-05 10:30:00,92.17,92.55,92.14,92.52,892466.0,89.978,90.3489,89.9487,90.3197,892466.0
2024-04-05 11:00:00,92.51,92.64,92.33,92.64,265600.0,90.3099,90.4368,90.1342,90.4368,265600.0
2024-04-05 11:30:00,92.63,92.81,92.5,92.79,234503.0,90.427,90.6028,90.3001,90.5832,234503.0
2024-04-05 12:00:00,92.79,92.82,92.68,92.71,266151.0,90.5832,90.6125,90.4759,90.5051,266151.0
2024-04-05 12:30:00,92.7,92.84,92.58,92.83,166307.0,90.4954,90.632,90.3782,90.6223,166307.0
2024-04-05 13:00:00,92.82,92.83,92.59,92.69,176105.0,90.6125,90.6223,90.388,90.4856,176105.0
2024-04-05 13:30:00,92.69,92.74,92.5,92.57,158932.0,90.4856,90.5344,90.3001,90.3685,158932.0
2024-04-05 14:00:00,92.58,92.84,92.44,92.6,238812.0,90.3782,90.632,90.2416,90.3978,238812.0
2024-04-05 14:30:00,92.59,92.77,92.54,92.63,235067.0,90.388,90.5637,90.3392,90.427,235067.0
2024-04-05 15:00:00,92.62,92.78,92.62,92.77,185044.0,90.4173,90.5735,90.4173,90.5637,185044.0
2024-04-05 15:30:00,92.76,92.89,92.71,92.76,603379.0,90.5539,90.6809,90.5051,90.5539,603379.0
2024-04-08 09:30:00,93.07,93.17,92.76,92.81,333924.0,90.8566,90.9542,90.5539,90.6028,333924.0
2024-04-08 10:00:00,92.8,92.95,92.59,92.93,255154.0,90.593,90.7394,90.388,90.7199,255154.0
2024-04-08 10:30:00,92.92,93.02,92.9,93.01,332846.0,90.7101,90.8078,90.6906,90.798,332846.0
2024-04-08 11:00:00,93.01,93.03,92.89,92.91,131253.0,90.798,90.8175,90.6809,90.7004,131253.0
2024-04-08 11:30:00,92.91,92.92,92.65,92.68,79677.0,90.7004,90.7101,90.4466,90.4759,79677.0
2024-04-08 12:00:00,92.67,92.87,92.63,92.87,161712.0,90.4661,90.6613,90.427,90.6613,161712.0
2024-04-08 12:30:00,92.88,92.99,92.83,92.98,167268.0,90.6711,90.7785,90.6223,90.7687,167268.0
2024-04-08 13:00:00,92.98,93.0,92.86,92.95,161755.0,90.7687,90.7882,90.6516,90.7394,161755.0
2024-04-08 13:30:00,92.95,92.96,92.84,92.92,79554.0,90.7394,90.7492,90.632,90.7101,79554.0
2024-04-08 14:00:00,92.92,92.95,92.8,92.84,88623.0,90.7101,90.7394,90.593,90.632,88623.0
2024-04-08 14:30:00,92.84,92.87,92.74,92.8,94796.0,90.632,90.6613,90.5344,90.593,94796.0
2024-04-08 15:00:00,92.81,92.88,92.74,92.84,146263.0,90.6028,90.6711,90.5344,90.632,146263.0
2024-04-08 15:30:00,92.84,92.93,92.69,92.83,593941.0,90.632,90.7199,90.4856,90.6223,593941.0
2024-04-09 09:30:00,93.56,93.59,92.97,92.98,578074.0,91.3349,91.3642,90.759,90.7687,578074.0
2024-04-09 10:00:00,93.0,93.0,92.64,92.64,420909.0,90.7882,90.7882,90.4368,90.4368,420909.0
2024-04-09 10:30:00,92.64,92.64,92.1,92.42,485804.0,90.4368,90.4368,89.9096,90.222,485804.0
2024-04-09 11:00:00,92.42,92.62,92.36,92.5,399150.0,90.222,90.4173,90.1635,90.3001,399150.0
2024-04-09 11:30:00,92.51,92.71,92.46,92.64,264223.0,90.3099,90.5051,90.2611,90.4368,264223.0
2024-04-09 12:00:00,92.64,92.77,92.61,92.69,312993.0,90.4368,90.5637,90.4075,90.4856,312993.0
2024-04-09 12:30:00,92.7,92.75,92.59,92.66,278974.0,90.4954,90.5442,90.388,90.4563,278974.0
2024-04-09 13:00:00,92.65,92.8,92.6,92.77,184197.0,90.4466,90.593,90.3978,90.5637,184197.0
2024-04-09 13:30:00,92.77,92.81,92.63,92.63,241805.0,90.5637,90.6028,90.427,90.427,241805.0
2024-04-09 14:00:00,92.63,92.73,92.55,92.64,255117.0,90.427,90.5247,90.3489,90.4368,255117.0
2024-04-09 14:30:00,92.64,92.75,92.6,92.71,247029.0,90.4368,90.5442,90.3978,90.5051,247029.0
2024-04-09 15:00:00,92.71,93.12,92.6,93.11,325449.0,90.5051,90.9054,90.3978,90.8956,325449.0
2024-04-09 15:30:00,93.1,93.16,92.9,93.07,970896.0,90.8859,90.9444,90.6906,90.8566,970896.0
2024-04-10 09:30:00,91.63,91.76,91.36,91.68,800996.0,89.4508,89.5777,89.1872,89.4996,800996.0
2024-04-10 10:00:00,91.69,92.08,91.61,91.92,414707.0,89.5094,89.8901,89.4313,89.7339,414707.0
2024-04-10 10:30:00,91.92,92.16,91.85,91.9,226041.0,89.7339,89.9682,89.6656,89.7144,226041.0
2024-04-10 11:00:00,91.92,91.93,91.61,91.77,313262.0,89.7339,89.7437,89.4313,89.5875,313262.0
2024-04-10 11:30:00,91.77,91.77,91.5,91.51,243858.0,89.5875,89.5875,89.3239,89.3337,243858.0
2024-04-10 12:00:00,91.51,91.59,91.43,91.53,175594.0,89.3337,89.4118,89.2556,89.3532,175594.0
2024-04-10 12:30:00,91.53,91.7,91.5,91.67,162433.0,89.3532,89.5192,89.3239,89.4899,162433.0
2024-04-10 13:00:00,91.68,91.81,91.27,91.62,771952.0,89.4996,89.6265,89.0994,89.4411,771952.0
2024-04-10 13:30:00,91.61,91.79,91.34,91.61,479105.0,89.4313,89.607,89.1677,89.4313,479105.0
2024-04-10 14:00:00,91.61,91.74,91.43,91.43,285157.0,89.4313,89.5582,89.2556,89.2556,285157.0
2024-04-10 14:30:00,91.43,91.58,91.28,91.33,253985.0,89.2556,89.402,89.1091,89.158,253985.0
2024-04-10 15:00:00,91.33,91.76,91.33,91.63,508396.0,89.158,89.5777,89.158,89.4508,508396.0
2024-04-10 15:30:00,91.63,91.72,91.45,91.6,882252.0,89.4508,89.5387,89.2751,89.4215,882252.0
2024-04-11 09:30:00,91.7,91.79,91.49,91.58,528560.0,89.5192,89.607,89.3142,89.402,528560.0
2024-04-11 10:00:00,91.58,91.6,91.08,91.12,333402.0,89.402,89.4215,88.9139,88.953,333402.0
2024-04-11 10:30:00,91.12,91.25,91.06,91.15,292395.0,88.953,89.0799,88.8944,88.9822,292395.0
2024-04-11 11:00:00,91.15,91.31,91.1,91.22,247688.0,88.9822,89.1384,88.9334,89.0506,247688.0
2024-04-11 11:30:00,91.22,91.45,91.19,91.42,138414.0,89.0506,89.2751,89.0213,89.2458,138414.0
2024-04-11 12:00:00,91.41,91.42,91.32,91.32,130253.0,89.2361,89.2458,89.1482,89.1482,130253.0
2024-04-11 12:30:00,91.32,91.4,91.26,91.38,100681.0,89.1482,89.2263,89.0896,89.2068,100681.0
2024-04-11 13:00:00,91.38,91.74,91.33,91.65,318890.0,89.2068,89.5582,89.158,89.4703,318890.0
2024-04-11 13:30:00,91.66,91.74,91.58,91.7,103160.0,89.4801,89.5582,89.402,89.5192,103160.0
2024-04-11 14:00:00,91.7,91.88,91.69,91.8,219269.0,89.5192,89.6949,89.5094,89.6168,219269.0
2024-04-11 14:30:00,91.81,91.93,91.77,91.86,202832.0,89.6265,89.7437,89.5875,89.6754,202832.0
2024-04-11 15:00:00,91.86,91.93,91.78,91.81,217033.0,89.6754,89.7437,89.5973,89.6265,217033.0
2024-04-11 15:30:00,91.8,91.91,91.51,91.52,827250.0,89.6168,89.7242,89.3337,89.3434,827250.0
2024-04-12 09:30:00,91.27,91.45,90.95,91.05,473245.0,89.0994,89.2751,88.787,88.8846,473245.0
2024-04-12 10:00:00,91.04,91.06,90.84,90.91,351239.0,88.8749,88.8944,88.6796,88.7479,351239.0
2024-04-12 10:30:00,90.9,90.98,90.66,90.81,286298.0,88.7382,88.8163,88.5039,88.6503,286298.0
2024-04-12 11:00:00,90.8,90.95,90.67,90.71,265704.0,88.6406,88.787,88.5137,88.5527,265704.0
2024-04-12 11:30:00,90.71,90.74,90.51,90.64,150023.0,88.5527,88.582,88.3575,88.4844,150023.0
2024-04-12 12:00:00,90.64,90.66,90.25,90.27,224721.0,88.4844,88.5039,88.1036,88.1232,224721.0
2024-04-12 12:30:00,90.27,90.31,89.95,89.99,450737.0,88.1232,88.1622,87.8108,87.8498,450737.0
2024-04-12 13:00:00,89.98,90.05,89.75,89.77,317682.0,87.8401,87.9084,87.6155,87.6351,317682.0
2024-04-12 13:30:00,89.77,90.02,89.67,89.89,316427.0,87.6351,87.8791,87.5374,87.7522,316427.0
2024-04-12 14:00:00,89.88,90.04,89.8,89.87,321708.0,87.7424,87.8986,87.6643,87.7327,321708.0
2024-04-12 14:30:00,89.87,89.87,89.63,89.67,420826.0,87.7327,87.7327,87.4984,87.5374,420826.0
2024-04-12 15:00:00,89.67,89.73,89.53,89.63,502906.0,87.5374,87.596,87.4008,87.4984,502906.0
2024-04-12 15:30:00,89.64,89.94,89.51,89.94,1001314.0,87.5082,87.801,87.3812,87.801,1001314.0
2024-04-15 09:30:00,90.88,91.22,90.66,90.77,608280.0,88.7187,89.0506,88.5039,88.6113,608280.0
2024-04-15 10:00:00,90.78,90.79,90.21,90.33,333276.0,88.621,88.6308,88.0646,88.1817,333276.0
2024-04-15 10:30:00,90.34,90.48,90.23,90.23,340376.0,88.1915,88.3282,88.0841,88.0841,340376.0
2024-04-15 11:00:00,90.24,90.26,90.11,90.26,199508.0,88.0939,88.1134,87.967,88.1134,199508.0
2024-04-15 11:30:00,90.26,90.51,90.25,90.5,248727.0,88.1134,88.3575,88.1036,88.3477,248727.0
2024-04-15 12:00:00,90.5,90.5,90.13,90.15,356725.0,88.3477,88.3477,87.9865,88.006,356725.0
2024-04-15 12:30:00,90.14,90.14,89.98,90.06,180063.0,87.9963,87.9963,87.8401,87.9182,180063.0
2024-04-15 13:00:00,90.06,90.1,89.61,89.62,260606.0,87.9182,87.9572,87.4789,87.4886,260606.0
2024-04-15 13:30:00,89.61,89.8,89.46,89.66,421777.0,87.4789,87.6643,87.3324,87.5277,421777.0
2024-04-15 14:00:00,89.65,89.66,89.31,89.32,319594.0,87.5179,87.5277,87.186,87.1958,319594.0
2024-04-15 14:30:00,89.31,89.53,89.22,89.35,329144.0,87.186,87.4008,87.0981,87.225,329144.0
2024-04-15 15:00:00,89.35,89.43,89.18,89.32,482276.0,87.225,87.3031,87.0591,87.1958,482276.0
2024-04-15 15:30:00,89.32,89.57,89.3,89.48,711845.0,87.1958,87.4398,87.1762,87.352,711845.0
2024-04-16 09:30:00,89.0,89.09,88.49,88.6,781153.0,86.8834,86.9712,86.3855,86.4929,781153.0
2024-04-16 10:00:00,88.59,88.97,88.53,88.67,307102.0,86.4831,86.8541,86.4245,86.5612,307102.0
2024-04-16 10:30:00,88.67,88.86,88.53,88.58,282982.0,86.5612,86.7467,86.4245,86.4734,282982.0
2024-04-16 11:00:00,88.59,88.88,88.56,88.83,297691.0,86.4831,86.7662,86.4538,86.7174,297691.0
2024-04-16 11:30:00,88.82,89.17,88.73,89.04,330539.0,86.7077,87.0493,86.6198,86.9224,330539.0
2024-04-16 12:00:00,89.04,89.12,88.93,89.06,189521.0,86.9224,87.0005,86.815,86.9419,189521.0
2024-04-16 12:30:00,89.06,89.18,89.01,89.13,278515.0,86.9419,87.0591,86.8931,87.0103,278515.0
2024-04-16 13:00:00,89.15,89.21,88.96,89.06,259299.0,87.0298,87.0884,86.8443,86.9419,259299.0
2024-04-16 13:30:00,89.06,89.12,88.7,88.9,692274.0,86.9419,87.0005,86.5905,86.7857,692274.0
2024-04-16 14:00:00,88.89,89.28,88.63,88.75,531002.0,86.776,87.1567,86.5222,86.6393,531002.0
2024-04-16 14:30:00,88.73,89.23,88.71,89.23,300413.0,86.6198,87.1079,86.6003,87.1079,300413.0
2024-04-16 15:00:00,89.24,89.25,89.07,89.19,382477.0,87.1177,87.1274,86.9517,87.0689,382477.0
2024-04-16 15:30:00,89.18,89.18,88.75,88.82,988317.0,87.0591,87.0591,86.6393,86.7077,988317.0
2024-04-17 09:30:00,89.4,89.8,89.1,89.7,568986.0,87.2739,87.6643,86.981,87.5667,568986.0
2024-04-17 10:00:00,89.7,89.72,89.37,89.56,329141.0,87.5667,87.5862,87.2446,87.4301,329141.0
2024-04-17 10:30:00,89.57,89.57,89.07,89.19,291405.0,87.4398,87.4398,86.9517,87.0689,291405.0
2024-04-17 11:00:00,89.2,89.32,89.03,89.04,269581.0,87.0786,87.1958,86.9127,86.9224,269581.0
2024-04-17 11:30:00,89.03,89.12,88.82,89.07,248069.0,86.9127,87.0005,86.7077,86.9517,248069.0
2024-04-17 12:00:00,89.06,89.06,88.79,88.89,214974.0,86.9419,86.9419,86.6784,86.776,214974.0
2024-04-17 12:30:00,88.89,88.92,88.75,88.79,194165.0,86.776,86.8053,86.6393,86.6784,194165.0
2024-04-17 13:00:00,88.79,89.07,88.73,89.03,237091.0,86.6784,86.9517,86.6198,86.9127,237091.0
2024-04-17 13:30:00,89.04,89.19,88.93,89.15,171430.0,86.9224,87.0689,86.815,87.0298,171430.0
2024-04-17 14:00:00,89.16,89.22,89.04,89.07,162609.0,87.0396,87.0981,86.9224,86.9517,162609.0
2024-04-17 14:30:00,89.08,89.39,88.97,89.03,246783.0,86.9615,87.2641,86.8541,86.9127,246783.0
2024-04-17 15:00:00,89.02,89.02,88.77,88.83,274478.0,86.9029,86.9029,86.6588,86.7174,274478.0
2024-04-17 15:30:00,88.83,89.09,88.83,88.98,670862.0,86.7174,86.9712,86.7174,86.8638,670862.0
2024-04-18 09:30:00,89.72,89.79,89.01,89.45,443283.0,87.5862,87.6546,86.8931,87.3227,443283.0
2024-04-18 10:00:00,89.43,89.59,89.27,89.57,208922.0,87.3031,87.4593,87.1469,87.4398,208922.0
2024-04-18 10:30:00,89.57,89.64,89.47,89.51,215886.0,87.4398,87.5082,87.3422,87.3812,215886.0
2024-04-18 11:00:00,89.52,89.71,89.5,89.62,329951.0,87.391,87.5765,87.3715,87.4886,329951.0
2024-04-18 11:30:00,89.63,89.65,89.38,89.48,107597.0,87.4984,87.5179,87.2543,87.352,107597.0
2024-04-18 12:00:00,89.49,89.54,89.38,89.47,83138.0,87.3617,87.4105,87.2543,87.3422,83138.0
2024-04-18 12:30:00,89.47,89.48,89.12,89.14,188420.0,87.3422,87.352,87.0005,87.02,188420.0
2024-04-18 13:00:00,89.14,89.18,88.79,89.03,203450.0,87.02,87.0591,86.6784,86.9127,203450.0
2024-04-18 13:30:00,89.03,89.03,88.79,88.9,144873.0,86.9127,86.9127,86.6784,86.7857,144873.0
2024-04-18 14:00:00,88.9,88.94,88.69,88.8,220197.0,86.7857,86.8248,86.5807,86.6881,220197.0
2024-04-18 14:30:00,88.8,88.87,88.61,88.76,228329.0,86.6881,86.7565,86.5026,86.6491,228329.0
2024-04-18 15:00:00,88.77,89.0,88.74,88.98,204460.0,86.6588,86.8834,86.6296,86.8638,204460.0
2024-04-18 15:30:00,89.0,89.2,88.94,89.04,506151.0,86.8834,87.0786,86.8248,86.9224,506151.0
2024-04-19 09:30:00,89.26,89.56,89.01,89.52,500240.0,87.1372,87.4301,86.8931,87.391,500240.0
2024-04-19 10:00:00,89.53,89.64,89.4,89.64,322551.0,87.4008,87.5082,87.2739,87.5082,322551.0
2024-04-19 10:30:00,89.63,89.63,89.33,89.37,362142.0,87.4984,87.4984,87.2055,87.2446,362142.0
2024-04-19 11:00:00,89.37,89.51,89.26,89.33,290508.0,87.2446,87.3812,87.1372,87.2055,290508.0
2024-04-19 11:30:00,89.32,89.34,89.11,89.14,184792.0,87.1958,87.2153,86.9908,87.02,184792.0
2024-04-19 12:00:00,89.13,89.23,88.67,88.67,316160.0,87.0103,87.1079,86.5612,86.5612,316160.0
2024-04-19 12:30:00,88.67,89.05,88.63,89.05,265061.0,86.5612,86.9322,86.5222,86.9322,265061.0
2024-04-19 13:00:00,89.06,89.09,88.92,88.93,192185.0,86.9419,86.9712,86.8053,86.815,192185.0
2024-04-19 13:30:00,88.92,89.18,88.92,89.09,168930.0,86.8053,87.0591,86.8053,86.9712,168930.0
2024-04-19 14:00:00,89.1,89.1,88.86,88.92,239386.0,86.981,86.981,86.7467,86.8053,239386.0
2024-04-19 14:30:00,88.92,88.97,88.71,88.88,277658.0,86.8053,86.8541,86.6003,86.7662,277658.0
2024-04-19 15:00:00,88.86,88.99,88.76,88.88,289342.0,86.7467,86.8736,86.6491,86.7662,289342.0
2024-04-19 15:30:00,88.87,88.98,88.74,88.94,786746.0,86.7565,86.8638,86.6296,86.8248,786746.0
2024-04-22 09:30:00,88.47,88.71,88.13,88.69,732616.0,86.366,86.6003,86.0341,86.5807,732616.0
2024-04-22 10:00:00,88.7,88.86,88.66,88.81,207218.0,86.5905,86.7467,86.5515,86.6979,207218.0
2024-04-22 10:30:00,88.81,88.86,88.71,88.74,201211.0,86.6979,86.7467,86.6003,86.6296,201211.0
2024-04-22 11:00:00,88.73,88.73,88.5,88.55,165104.0,86.6198,86.6198,86.3953,86.4441,165104.0
2024-04-22 11:30:00,88.56,88.64,88.42,88.62,205142.0,86.4538,86.5319,86.3172,86.5124,205142.0
2024-04-22 12:00:00,88.62,88.9,88.61,88.75,165456.0,86.5124,86.7857,86.5026,86.6393,165456.0
2024-04-22 12:30:00,88.76,88.91,88.7,88.91,119890.0,86.6491,86.7955,86.5905,86.7955,119890.0
2024-04-22 13:00:00,88.92,89.14,88.88,89.13,92571.0,86.8053,87.02,86.7662,87.0103,92571.0
2024-04-22 13:30:00,89.13,89.47,89.1,89.39,204353.0,87.0103,87.3422,86.981,87.2641,204353.0
2024-04-22 14:00:00,89.4,89.51,89.36,89.46,140428.0,87.2739,87.3812,87.2348,87.3324,140428.0
2024-04-22 14:30:00,89.46,89.52,89.22,89.34,163025.0,87.3324,87.391,87.0981,87.2153,163025.0
2024-04-22 15:00:00,89.34,89.36,89.2,89.29,213413.0,87.2153,87.2348,87.0786,87.1665,213413.0
2024-04-22 15:30:00,89.28,89.29,88.96,89.05,549477.0,87.1567,87.1665,86.8443,86.9322,549477.0
2024-04-23 09:30:00,87.94,88.33,87.77,88.2,695352.0,85.8486,86.2293,85.6826,86.1024,695352.0
2024-04-23 10:00:00,88.2,88.43,88.09,88.4,702102.0,86.1024,86.3269,85.995,86.2976,702102.0
2024-04-23 10:30:00,88.4,88.51,88.27,88.43,404315.0,86.2976,86.405,86.1707,86.3269,404315.0
2024-04-23 11:00:00,88.44,88.45,88.17,88.31,405082.0,86.3367,86.3465,86.0731,86.2098,405082.0
2024-04-23 11:30:00,88.31,88.39,88.24,88.32,281232.0,86.2098,86.2879,86.1414,86.2195,281232.0
2024-04-23 12:00:00,88.33,88.5,88.29,88.5,325513.0,86.2293,86.3953,86.1903,86.3953,325513.0
2024-04-23 12:30:00,88.51,88.63,88.49,88.56,241507.0,86.405,86.5222,86.3855,86.4538,241507.0
2024-04-23 13:00:00,88.57,88.61,88.41,88.6,213255.0,86.4636,86.5026,86.3074,86.4929,213255.0
2024-04-23 13:30:00,88.61,88.71,88.57,88.61,127422.0,86.5026,86.6003,86.4636,86.5026,127422.0
2024-04-23 14:00:00,88.61,88.64,88.53,88.58,144558.0,86.5026,86.5319,86.4245,86.4734,144558.0
2024-04-23 14:30:00,88.57,88.57,88.34,88.39,155103.0,86.4636,86.4636,86.2391,86.2879,155103.0
2024-04-23 15:00:00,88.39,88.4,88.24,88.26,238648.0,86.2879,86.2976,86.1414,86.161,238648.0
2024-04-23 15:30:00,88.27,88.36,88.21,88.31,675038.0,86.1707,86.2586,86.1122,86.2098,675038.0
2024-04-24 09:30:00,87.92,88.2,87.79,88.01,768529.0,85.8291,86.1024,85.7021,85.9169,768529.0
2024-04-24 10:00:00,88.01,88.09,87.87,87.97,331881.0,85.9169,85.995,85.7802,85.8779,331881.0
2024-04-24 10:30:00,87.97,87.99,87.74,87.88,320845.0,85.8779,85.8974,85.6533,85.79,320845.0
2024-04-24 11:00:00,87.89,87.94,87.77,87.89,330148.0,85.7998,85.8486,85.6826,85.7998,330148.0
2024-04-24 11:30:00,87.9,88.01,87.71,87.8,226232.0,85.8095,85.9169,85.6241,85.7119,226232.0
2024-04-24 12:00:00,87.8,87.9,87.78,87.87,155626.0,85.7119,85.8095,85.6924,85.7802,155626.0
2024-04-24 12:30:00,87.87,87.87,87.66,87.85,160419.0,85.7802,85.7802,85.5752,85.7607,160419.0
2024-04-24 13:00:00,87.85,87.91,87.79,87.9,141155.0,85.7607,85.8193,85.7021,85.8095,141155.0
2024-04-24 13:30:00,87.9,88.17,87.9,88.11,130021.0,85.8095,86.0731,85.8095,86.0145,130021.0
2024-04-24 14:00:00,88.12,88.12,87.91,88.0,144390.0,86.0243,86.0243,85.8193,85.9072,144390.0
2024-04-24 14:30:00,88.0,88.08,87.91,88.01,138706.0,85.9072,85.9853,85.8193,85.9169,138706.0
2024-04-24 15:00:00,88.0,88.25,87.96,88.2,207103.0,85.9072,86.1512,85.8681,86.1024,207103.0
2024-04-24 15:30:00,88.2,88.42,88.06,88.33,695193.0,86.1024,86.3172,85.9657,86.2293,695193.0
2024-04-25 09:30:00,88.34,88.49,87.55,87.82,857071.0,86.2391,86.3855,85.4679,85.7314,857071.0
2024-04-25 10:00:00,87.83,88.16,87.61,88.13,255854.0,85.7412,86.0633,85.5264,86.0341,255854.0
2024-04-25 10:30:00,88.14,88.25,87.99,88.03,228756.0,86.0438,86.1512,85.8974,85.9364,228756.0
2024-04-25 11:00:00,88.02,88.35,87.96,88.31,242858.0,85.9267,86.2488,85.8681,86.2098,242858.0
2024-04-25 11:30:00,88.33,88.44,88.26,88.44,188699.0,86.2293,86.3367,86.161,86.3367,188699.0
2024-04-25 12:00:00,88.42,88.58,88.34,88.56,226496.0,86.3172,86.4734,86.2391,86.4538,226496.0
2024-04-25 12:30:00,88.56,88.66,88.47,88.64,137447.0,86.4538,86.5515,86.366,86.5319,137447.0
2024-04-25 13:00:00,88.64,88.73,88.58,88.72,127431.0,86.5319,86.6198,86.4734,86.61,127431.0
2024-04-25 13:30:00,88.71,89.02,88.69,88.98,225015.0,86.6003,86.9029,86.5807,86.8638,225015.0
2024-04-25 14:00:00,88.99,89.06,88.76,88.77,208588.0,86.8736,86.9419,86.6491,86.6588,208588.0
2024-04-25 14:30:00,88.77,88.94,88.75,88.93,214258.0,86.6588,86.8248,86.6393,86.815,214258.0
2024-04-25 15:00:00,88.93,89.17,88.92,89.16,234408.0,86.815,87.0493,86.8053,87.0396,234408.0
2024-04-25 15:30:00,89.16,89.16,88.83,88.98,648066.0,87.0396,87.0396,86.7174,86.8638,648066.0
2024-04-26 09:30:00,89.01,89.74,88.99,89.65,499668.0,86.8931,87.6058,86.8736,87.5179,499668.0
2024-04-26 10:00:00,89.65,89.9,89.58,89.59,295592.0,87.5179,87.762,87.4496,87.4593,295592.0
2024-04-26 10:30:00,89.61,89.69,89.33,89.39,162132.0,87.4789,87.557,87.2055,87.2641,162132.0
2024-04-26 11:00:00,89.39,89.49,89.16,89.2,211491.0,87.2641,87.3617,87.0396,87.0786,211491.0
2024-04-26 11:30:00,89.2,89.33,89.14,89.32,156261.0,87.0786,87.2055,87.02,87.1958,156261.0
2024-04-26 12:00:00,89.32,89.44,89.27,89.41,94386.0,87.1958,87.3129,87.1469,87.2836,94386.0
2024-04-26 12:30:00,89.42,89.57,89.41,89.55,78943.0,87.2934,87.4398,87.2836,87.4203,78943.0
2024-04-26 13:00:00,89.55,89.63,89.51,89.58,141999.0,87.4203,87.4984,87.3812,87.4496,141999.0
2024-04-26 13:30:00,89.58,89.7,89.53,89.67,97176.0,87.4496,87.5667,87.4008,87.5374,97176.0
2024-04-26 14:00:00,89.67,89.77,89.65,89.73,112422.0,87.5374,87.6351,87.5179,87.596,112422.0
2024-04-26 14:30:00,89.73,89.79,89.67,89.79,110697.0,87.596,87.6546,87.5374,87.6546,110697.0
2024-04-26 15:00:00,89.79,89.84,89.74,89.76,143222.0,87.6546,87.7034,87.6058,87.6253,143222.0
2024-04-26 15:30:00,89.75,89.76,89.48,89.5,421337.0,87.6155,87.6253,87.352,87.3715,421337.0
2024-04-29 09:30:00,89.92,90.38,89.88,89.91,399241.0,87.7815,88.2306,87.7424,87.7717,399241.0
2024-04-29 10:00:00,89.92,90.13,89.91,90.13,154688.0,87.7815,87.9865,87.7717,87.9865,154688.0
2024-04-29 10:30:00,90.14,90.19,90.06,90.13,129651.0,87.9963,88.0451,87.9182,87.9865,129651.0
2024-04-29 11:00:00,90.12,90.26,90.04,90.24,133680.0,87.9767,88.1134,87.8986,88.0939,133680.0
2024-04-29 11:30:00,90.23,90.25,90.12,90.17,73153.0,88.0841,88.1036,87.9767,88.0255,73153.0
2024-04-29 12:00:00,90.16,90.21,90.12,90.17,131270.0,88.0158,88.0646,87.9767,88.0255,131270.0
2024-04-29 12:30:00,90.18,90.22,90.11,90.16,79716.0,88.0353,88.0744,87.967,88.0158,79716.0
2024-04-29 13:00:00,90.15,90.26,90.13,90.22,46426.0,88.006,88.1134,87.9865,88.0744,46426.0
2024-04-29 13:30:00,90.23,90.23,90.13,90.17,175361.0,88.0841,88.0841,87.9865,88.0255,175361.0
2024-04-29 14:00:00,90.16,90.29,90.1,90.15,126489.0,88.0158,88.1427,87.9572,88.006,126489.0
2024-04-29 14:30:00,90.15,90.22,89.98,90.2,147197.0,88.006,88.0744,87.8401,88.0548,147197.0
2024-04-29 15:00:00,90.2,90.2,89.83,90.06,264949.0,88.0548,88.0548,87.6936,87.9182,264949.0
2024-04-29 15:30:00,90.06,90.29,89.99,90.28,436217.0,87.9182,88.1427,87.8498,88.1329,436217.0
2024-04-30 09:30:00,89.52,89.73,89.33,89.49,831298.0,87.391,87.596,87.2055,87.3617,831298.0
2024-04-30 10:00:00,89.49,89.71,89.46,89.47,266897.0,87.3617,87.5765,87.3324,87.3422,266897.0
2024-04-30 10:30:00,89.46,89.53,89.33,89.34,201450.0,87.3324,87.4008,87.2055,87.2153,201450.0
2024-04-30 11:00:00,89.34,89.35,89.04,89.13,187746.0,87.2153,87.225,86.9224,87.0103,187746.0
2024-04-30 11:30:00,89.14,89.15,88.94,89.04,355261.0,87.02,87.0298,86.8248,86.9224,355261.0
2024-04-30 12:00:00,89.04,89.17,88.92,89.07,141399.0,86.9224,87.0493,86.8053,86.9517,141399.0
2024-04-30 12:30:00,89.08,89.08,88.85,88.94,139920.0,86.9615,86.9615,86.7369,86.8248,139920.0
2024-04-30 13:00:00,88.93,89.0,88.85,88.97,132903.0,86.815,86.8834,86.7369,86.8541,132903.0
2024-04-30 13:30:00,88.97,89.15,88.93,89.14,122022.0,86.8541,87.0298,86.815,87.02,122022.0
2024-04-30 14:00:00,89.14,89.21,89.01,89.01,146781.0,87.02,87.0884,86.8931,86.8931,146781.0
2024-04-30 14:30:00,89.01,89.13,88.88,88.95,233605.0,86.8931,87.0103,86.7662,86.8346,233605.0
2024-04-30 15:00:00,88.96,89.05,88.81,88.87,233101.0,86.8443,86.9322,86.6979,86.7565,233101.0
2024-04-30 15:30:00,88.88,88.93,88.61,88.65,1251805.0,86.7662,86.815,86.5026,86.5417,1251805.0
2024-05-01 09:30:00,88.96,89.57,88.96,89.02,630229.0,86.8443,87.4398,86.8443,86.9029,630229.0
2024-05-01 10:00:00,89.04,89.18,88.86,88.94,638797.0,86.9224,87.0591,86.7467,86.8248,638797.0
2024-05-01 10:30:00,88.94,89.12,88.74,89.09,289897.0,86.8248,87.0005,86.6296,86.9712,289897.0
2024-05-01 11:00:00,89.1,89.11,88.9,88.98,395552.0,86.981,86.9908,86.7857,86.8638,395552.0
2024-05-01 11:30:00,88.99,89.1,88.95,89.04,334968.0,86.8736,86.981,86.8346,86.9224,334968.0
2024-05-01 12:00:00,89.04,89.19,88.97,89.16,316697.0,86.9224,87.0689,86.8541,87.0396,316697.0
2024-05-01 12:30:00,89.16,89.18,89.08,89.09,169996.0,87.0396,87.0591,86.9615,86.9712,169996.0
2024-05-01 13:00:00,89.09,89.11,89.0,89.1,167663.0,86.9712,86.9908,86.8834,86.981,167663.0
2024-05-01 13:30:00,89.1,89.22,89.07,89.12,170527.0,86.981,87.0981,86.9517,87.0005,170527.0
2024-05-01 14:00:00,89.13,89.54,89.09,89.54,534749.0,87.0103,87.4105,86.9712,87.4105,534749.0
2024-05-01 14:30:00,89.53,90.4,89.13,90.34,1128800.0,87.4008,88.2501,87.0103,88.1915,1128800.0
2024-05-01 15:00:00,90.34,90.52,89.92,90.01,696881.0,88.1915,88.3672,87.7815,87.8694,696881.0
2024-05-01 15:30:00,90.0,90.0,89.03,89.06,1143273.0,87.8596,87.8596,86.9127,86.9419,1143273.0
2024-05-02 09:30:00,88.61,88.85,87.99,88.23,1628980.0,86.5026,86.7369,85.8974,86.1317,1628980.0
2024-05-02 10:00:00,88.24,88.42,87.9,88.37,600240.0,86.1414,86.3172,85.8095,86.2684,600240.0
2024-05-02 10:30:00,88.36,88.56,88.08,88.5,439945.0,86.2586,86.4538,85.9853,86.3953,439945.0
2024-05-02 11:00:00,88.5,88.54,88.1,88.11,390226.0,86.3953,86.4343,86.0048,86.0145,390226.0
2024-05-02 11:30:00,88.12,88.31,88.05,88.25,319343.0,86.0243,86.2098,85.956,86.1512,319343.0
2024-05-02 12:00:00,88.26,88.31,88.02,88.1,202602.0,86.161,86.2098,85.9267,86.0048,202602.0
2024-05-02 12:30:00,88.11,88.31,88.02,88.3,264476.0,86.0145,86.2098,85.9267,86.2,264476.0
2024-05-02 13:00:00,88.31,88.51,88.3,88.49,228897.0,86.2098,86.405,86.2,86.3855,228897.0
2024-05-02 13:30:00,88.5,88.57,88.37,88.52,283700.0,86.3953,86.4636,86.2684,86.4148,283700.0
2024-05-02 14:00:00,88.53,88.73,88.51,88.64,358672.0,86.4245,86.6198,86.405,86.5319,358672.0
2024-05-02 14:30:00,88.64,88.97,88.62,88.9,402056.0,86.5319,86.8541,86.5124,86.7857,402056.0
2024-05-02 15:00:00,88.9,89.01,88.76,88.86,345262.0,86.7857,86.8931,86.6491,86.7467,345262.0
2024-05-02 15:30:00,88.85,88.85,88.47,88.65,1073309.0,86.7369,86.7369,86.366,86.5417,1073309.0
2024-05-03 09:30:00,89.37,89.73,89.2,89.62,568088.0,87.2446,87.596,87.0786,87.4886,568088.0
2024-05-03 10:00:00,89.65,89.77,89.1,89.23,567325.0,87.5179,87.6351,86.981,87.1079,567325.0
2024-05-03 10:30:00,89.24,89.36,89.05,89.16,351070.0,87.1177,87.2348,86.9322,87.0396,351070.0
2024-05-03 11:00:00,89.18,89.28,89.12,89.23,233260.0,87.0591,87.1567,87.0005,87.1079,233260.0
2024-05-03 11:30:00,89.22,89.48,89.22,89.38,153515.0,87.0981,87.352,87.0981,87.2543,153515.0
2024-05-03 12:00:00,89.39,89.54,89.39,89.49,123074.0,87.2641,87.4105,87.2641,87.3617,123074.0
2024-05-03 12:30:00,89.5,89.55,89.43,89.48,81964.0,87.3715,87.4203,87.3031,87.352,81964.0
2024-05-03 13:00:00,89.48,89.56,89.39,89.48,113563.0,87.352,87.4301,87.2641,87.352,113563.0
2024-05-03 13:30:00,89.48,89.64,89.42,89.59,153391.0,87.352,87.5082,87.2934,87.4593,153391.0
2024-05-03 14:00:00,89.59,89.62,89.49,89.55,130245.0,87.4593,87.4886,87.3617,87.4203,130245.0
2024-05-03 14:30:00,89.55,89.6,89.48,89.52,282205.0,87.4203,87.4691,87.352,87.391,282205.0
2024-05-03 15:00:00,89.51,89.62,89.49,89.59,226814.0,87.3812,87.4886,87.3617,87.4593,226814.0
2024-05-03 15:30:00,89.58,89.62,89.51,89.53,480266.0,87.4496,87.4886,87.3812,87.4008,480266.0
2024-05-06 09:30:00,90.08,90.42,89.83,90.05,451819.0,87.9377,88.2696,87.6936,87.9084,451819.0
2024-05-06 10:00:00,90.06,90.25,90.06,90.09,165719.0,87.9182,88.1036,87.9182,87.9474,165719.0
2024-05-06 10:30:00,90.09,90.11,89.9,89.92,120209.0,87.9474,87.967,87.762,87.7815,120209.0
2024-05-06 11:00:00,89.92,89.92,89.67,89.72,184659.0,87.7815,87.7815,87.5374,87.5862,184659.0
2024-05-06 11:30:00,89.72,89.79,89.67,89.74,110470.0,87.5862,87.6546,87.5374,87.6058,110470.0
2024-05-06 12:00:00,89.73,89.81,89.68,89.81,92354.0,87.596,87.6741,87.5472,87.6741,92354.0
2024-05-06 12:30:00,89.81,89.88,89.77,89.87,136918.0,87.6741,87.7424,87.6351,87.7327,136918.0
2024-05-06 13:00:00,89.87,89.89,89.78,89.87,99957.0,87.7327,87.7522,87.6448,87.7327,99957.0
2024-05-06 13:30:00,89.87,89.96,89.86,89.93,81942.0,87.7327,87.8205,87.7229,87.7913,81942.0
2024-05-06 14:00:00,89.93,90.05,89.92,90.03,133891.0,87.7913,87.9084,87.7815,87.8889,133891.0
2024-05-06 14:30:00,90.03,90.07,89.92,89.93,115481.0,87.8889,87.9279,87.7815,87.7913,115481.0
2024-05-06 15:00:00,89.93,90.0,89.9,89.9,213535.0,87.7913,87.8596,87.762,87.762,213535.0
2024-05-06 15:30:00,89.9,90.09,89.89,90.09,635835.0,87.762,87.9474,87.7522,87.9474,635835.0
2024-05-07 09:30:00,90.41,90.92,90.4,90.8,570746.0,88.2598,88.7577,88.2501,88.6406,570746.0
2024-05-07 10:00:00,90.8,90.88,90.7,90.83,311315.0,88.6406,88.7187,88.5429,88.6698,311315.0
2024-05-07 10:30:00,90.82,90.85,90.72,90.82,113930.0,88.6601,88.6894,88.5625,88.6601,113930.0
2024-05-07 11:00:00,90.82,90.94,90.82,90.92,219338.0,88.6601,88.7772,88.6601,88.7577,219338.0
2024-05-07 11:30:00,90.92,90.97,90.87,90.95,210794.0,88.7577,88.8065,88.7089,88.787,210794.0
2024-05-07 12:00:00,90.95,91.03,90.92,91.01,142144.0,88.787,88.8651,88.7577,88.8456,142144.0
2024-05-07 12:30:00,91.02,91.05,90.95,91.01,146595.0,88.8553,88.8846,88.787,88.8456,146595.0
2024-05-07 13:00:00,91.0,91.13,90.96,91.12,100567.0,88.8358,88.9627,88.7968,88.953,100567.0
2024-05-07 13:30:00,91.12,91.15,90.91,90.95,140691.0,88.953,88.9822,88.7479,88.787,140691.0
2024-05-07 14:00:00,90.95,91.04,90.94,91.02,176399.0,88.787,88.8749,88.7772,88.8553,176399.0
2024-05-07 14:30:00,91.02,91.06,90.95,91.03,193674.0,88.8553,88.8944,88.787,88.8651,193674.0
2024-05-07 15:00:00,91.02,91.29,91.02,91.22,309196.0,88.8553,89.1189,88.8553,89.0506,309196.0
2024-05-07 15:30:00,91.21,91.28,91.13,91.14,1092403.0,89.0408,89.1091,88.9627,88.9725,1092403.0
2024-05-08 09:30:00,90.8,90.93,90.69,90.76,533355.0,88.6406,88.7675,88.5332,88.6015,533355.0
2024-05-08 10:00:00,90.77,91.14,90.77,90.96,515579.0,88.6113,88.9725,88.6113,88.7968,515579.0
2024-05-08 10:30:00,90.96,91.07,90.91,91.06,97677.0,88.7968,88.9041,88.7479,88.8944,97677.0
2024-05-08 11:00:00,91.06,91.08,90.91,90.94,178505.0,88.8944,88.9139,88.7479,88.7772,178505.0
2024-05-08 11:30:00,90.94,90.97,90.83,90.85,89680.0,88.7772,88.8065,88.6698,88.6894,89680.0
2024-05-08 12:00:00,90.86,90.88,90.8,90.83,81065.0,88.6991,88.7187,88.6406,88.6698,81065.0
2024-05-08 12:30:00,90.83,90.83,90.71,90.73,119968.0,88.6698,88.6698,88.5527,88.5722,119968.0
2024-05-08 13:00:00,90.73,90.77,90.63,90.7,109883.0,88.5722,88.6113,88.4746,88.5429,109883.0
2024-05-08 13:30:00,90.69,90.77,90.66,90.74,109066.0,88.5332,88.6113,88.5039,88.582,109066.0
2024-05-08 14:00:00,90.74,90.76,90.67,90.71,82350.0,88.582,88.6015,88.5137,88.5527,82350.0
2024-05-08 14:30:00,90.71,90.76,90.67,90.69,105440.0,88.5527,88.6015,88.5137,88.5332,105440.0
2024-05-08 15:00:00,90.69,90.78,90.63,90.72,154449.0,88.5332,88.621,88.4746,88.5625,154449.0
2024-05-08 15:30:00,90.72,90.8,90.68,90.72,495262.0,88.5625,88.6406,88.5234,88.5625,495262.0
2024-05-09 09:30:00,90.96,91.14,90.84,91.06,511467.0,88.7968,88.9725,88.6796,88.8944,511467.0
2024-05-09 10:00:00,91.06,91.51,91.03,91.46,283501.0,88.8944,89.3337,88.8651,89.2849,283501.0
2024-05-09 10:30:00,91.47,91.63,91.45,91.56,242631.0,89.2946,89.4508,89.2751,89.3825,242631.0
2024-05-09 11:00:00,91.56,91.58,91.41,91.5,127343.0,89.3825,89.402,89.2361,89.3239,127343.0
2024-05-09 11:30:00,91.51,91.51,91.37,91.41,131223.0,89.3337,89.3337,89.197,89.2361,131223.0
2024-05-09 12:00:00,91.4,91.48,91.4,91.44,92580.0,89.2263,89.3044,89.2263,89.2653,92580.0
2024-05-09 12:30:00,91.44,91.46,91.3,91.32,106562.0,89.2653,89.2849,89.1287,89.1482,106562.0
2024-05-09 13:00:00,91.32,91.44,91.29,91.44,135666.0,89.1482,89.2653,89.1189,89.2653,135666.0
2024-05-09 13:30:00,91.44,91.49,91.41,91.43,93149.0,89.2653,89.3142,89.2361,89.2556,93149.0
2024-05-09 14:00:00,91.43,91.6,91.42,91.6,145352.0,89.2556,89.4215,89.2458,89.4215,145352.0
2024-05-09 14:30:00,91.59,91.71,91.57,91.69,348062.0,89.4118,89.5289,89.3923,89.5094,348062.0
2024-05-09 15:00:00,91.69,91.72,91.66,91.69,155027.0,89.5094,89.5387,89.4801,89.5094,155027.0
2024-05-09 15:30:00,91.69,91.81,91.68,91.75,639549.0,89.5094,89.6265,89.4996,89.568,639549.0
2024-05-10 09:30:00,92.12,92.21,91.97,92.15,355495.0,89.9292,90.017,89.7827,89.9585,355495.0
2024-05-10 10:00:00,92.15,92.15,91.94,92.07,224781.0,89.9585,89.9585,89.7535,89.8804,224781.0
2024-05-10 10:30:00,92.07,92.21,91.93,91.95,150073.0,89.8804,90.017,89.7437,89.7632,150073.0
2024-05-10 11:00:00,91.96,91.96,91.82,91.89,144698.0,89.773,89.773,89.6363,89.7046,144698.0
2024-05-10 11:30:00,91.89,91.93,91.81,91.91,179578.0,89.7046,89.7437,89.6265,89.7242,179578.0
2024-05-10 12:00:00,91.9,91.92,91.78,91.83,103761.0,89.7144,89.7339,89.5973,89.6461,103761.0
2024-05-10 12:30:00,91.83,91.93,91.79,91.91,68981.0,89.6461,89.7437,89.607,89.7242,68981.0
2024-05-10 13:00:00,91.91,91.94,91.82,91.84,103688.0,89.7242,89.7535,89.6363,89.6558,103688.0
2024-05-10 13:30:00,91.85,91.89,91.82,91.89,86773.0,89.6656,89.7046,89.6363,89.7046,86773.0
2024-05-10 14:00:00,91.89,91.89,91.78,91.87,82388.0,89.7046,89.7046,89.5973,89.6851,82388.0
2024-05-10 14:30:00,91.87,91.94,91.81,91.9,96913.0,89.6851,89.7535,89.6265,89.7144,96913.0
2024-05-10 15:00:00,91.9,91.94,91.85,91.89,135515.0,89.7144,89.7535,89.6656,89.7046,135515.0
2024-05-10 15:30:00,91.89,91.96,91.83,91.83,516538.0,89.7046,89.773,89.6461,89.6461,516538.0
2024-05-13 09:30:00,92.01,92.29,92.01,92.24,340351.0,89.8218,90.0951,89.8218,90.0463,340351.0
2024-05-13 10:00:00,92.24,92.33,92.19,92.28,182417.0,90.0463,90.1342,89.9975,90.0854,182417.0
2024-05-13 10:30:00,92.28,92.3,92.13,92.18,118335.0,90.0854,90.1049,89.9389,89.9877,118335.0
2024-05-13 11:00:00,92.18,92.19,92.02,92.04,161646.0,89.9877,89.9975,89.8315,89.8511,161646.0
2024-05-13 11:30:00,92.04,92.04,91.92,91.97,166821.0,89.8511,89.8511,89.7339,89.7827,166821.0
2024-05-13 12:00:00,91.96,91.98,91.88,91.93,82077.0,89.773,89.7925,89.6949,89.7437,82077.0
2024-05-13 12:30:00,91.92,91.97,91.9,91.92,83459.0,89.7339,89.7827,89.7144,89.7339,83459.0
2024-05-13 13:00:00,91.92,91.93,91.77,91.81,126049.0,89.7339,89.7437,89.5875,89.6265,126049.0
2024-05-13 13:30:00,91.8,91.82,91.76,91.79,58186.0,89.6168,89.6363,89.5777,89.607,58186.0
2024-05-13 14:00:00,91.78,91.82,91.7,91.8,72747.0,89.5973,89.6363,89.5192,89.6168,72747.0
2024-05-13 14:30:00,91.8,91.91,91.79,91.91,59428.0,89.6168,89.7242,89.607,89.7242,59428.0
2024-05-13 15:00:00,91.91,91.95,91.81,91.87,108850.0,89.7242,89.7632,89.6265,89.6851,108850.0
2024-05-13 15:30:00,91.87,91.91,91.75,91.79,454942.0,89.6851,89.7242,89.568,89.607,454942.0
2024-05-14 09:30:00,92.03,92.2,91.84,92.12,361321.0,89.8413,90.0073,89.6558,89.9292,361321.0
2024-05-14 10:00:00,92.12,92.13,91.91,91.99,125340.0,89.9292,89.9389,89.7242,89.8023,125340.0
2024-05-14 10:30:00,91.99,92.0,91.8,91.92,117064.0,89.8023,89.812,89.6168,89.7339,117064.0
2024-05-14 11:00:00,91.92,91.93,91.84,91.93,65737.0,89.7339,89.7437,89.6558,89.7437,65737.0
2024-05-14 11:30:00,91.94,91.96,91.85,91.86,65396.0,89.7535,89.773,89.6656,89.6754,65396.0
2024-05-14 12:00:00,91.86,91.87,91.7,91.7,57320.0,89.6754,89.6851,89.5192,89.5192,57320.0
2024-05-14 12:30:00,91.69,91.71,91.58,91.61,254163.0,89.5094,89.5289,89.402,89.4313,254163.0
2024-05-14 13:00:00,91.62,91.65,91.56,91.59,273309.0,89.4411,89.4703,89.3825,89.4118,273309.0
2024-05-14 13:30:00,91.59,91.71,91.59,91.68,105051.0,89.4118,89.5289,89.4118,89.4996,105051.0
2024-05-14 14:00:00,91.69,91.85,91.68,91.78,107603.0,89.5094,89.6656,89.4996,89.5973,107603.0
2024-05-14 14:30:00,91.78,91.97,91.72,91.95,248093.0,89.5973,89.7827,89.5387,89.7632,248093.0
2024-05-14 15:00:00,91.95,92.01,91.91,91.96,312624.0,89.7632,89.8218,89.7242,89.773,312624.0
2024-05-14 15:30:00,91.96,92.08,91.84,91.85,1114247.0,89.773,89.8901,89.6558,89.6656,1114247.0
2024-05-15 09:30:00,92.5,92.56,91.86,91.86,668311.0,90.3001,90.3587,89.6754,89.6754,668311.0
2024-05-15 10:00:00,91.86,91.92,91.61,91.65,245675.0,89.6754,89.7339,89.4313,89.4703,245675.0
2024-05-15 10:30:00,91.64,91.82,91.63,91.82,156285.0,89.4606,89.6363,89.4508,89.6363,156285.0
2024-05-15 11:00:00,91.82,92.04,91.79,92.0,247343.0,89.6363,89.8511,89.607,89.812,247343.0
2024-05-15 11:30:00,92.01,92.1,91.9,91.9,214555.0,89.8218,89.9096,89.7144,89.7144,214555.0
2024-05-15 12:00:00,91.9,91.92,91.83,91.89,102533.0,89.7144,89.7339,89.6461,89.7046,102533.0
2024-05-15 12:30:00,91.88,91.94,91.86,91.94,81508.0,89.6949,89.7535,89.6754,89.7535,81508.0
2024-05-15 13:00:00,91.94,91.96,91.87,91.93,86015.0,89.7535,89.773,89.6851,89.7437,86015.0
2024-05-15 13:30:00,91.93,92.0,91.86,91.97,222145.0,89.7437,89.812,89.6754,89.7827,222145.0
2024-05-15 14:00:00,91.97,91.99,91.85,91.89,303867.0,89.7827,89.8023,89.6656,89.7046,303867.0
2024-05-15 14:30:00,91.89,91.9,91.82,91.85,180518.0,89.7046,89.7144,89.6363,89.6656,180518.0
2024-05-15 15:00:00,91.85,91.97,91.8,91.94,279822.0,89.6656,89.7827,89.6168,89.7535,279822.0
2024-05-15 15:30:00,91.93,92.08,91.88,92.02,508483.0,89.7437,89.8901,89.6949,89.8315,508483.0
2024-05-16 09:30:00,92.06,92.13,91.54,91.61,527584.0,89.8706,89.9389,89.363,89.4313,527584.0
2024-05-16 10:00:00,91.61,91.75,91.57,91.69,168019.0,89.4313,89.568,89.3923,89.5094,168019.0
2024-05-16 10:30:00,91.69,91.79,91.66,91.71,122216.0,89.5094,89.607,89.4801,89.5289,122216.0
2024-05-16 11:00:00,91.71,91.76,91.57,91.64,105780.0,89.5289,89.5777,89.3923,89.4606,105780.0
2024-05-16 11:30:00,91.64,91.76,91.56,91.73,72233.0,89.4606,89.5777,89.3825,89.5484,72233.0
2024-05-16 12:00:00,91.73,91.76,91.62,91.62,91478.0,89.5484,89.5777,89.4411,89.4411,91478.0
2024-05-16 12:30:00,91.61,91.62,91.53,91.59,93057.0,89.4313,89.4411,89.3532,89.4118,93057.0
2024-05-16 13:00:00,91.6,91.63,91.44,91.49,145681.0,89.4215,89.4508,89.2653,89.3142,145681.0
2024-05-16 13:30:00,91.48,91.52,91.34,91.44,98233.0,89.3044,89.3434,89.1677,89.2653,98233.0
2024-05-16 14:00:00,91.44,91.45,91.31,91.42,99882.0,89.2653,89.2751,89.1384,89.2458,99882.0
2024-05-16 14:30:00,91.43,91.5,91.42,91.47,127289.0,89.2556,89.3239,89.2458,89.2946,127289.0
2024-05-16 15:00:00,91.47,91.57,91.44,91.48,171346.0,89.2946,89.3923,89.2653,89.3044,171346.0
2024-05-16 15:30:00,91.48,91.54,91.33,91.36,1162457.0,89.3044,89.363,89.158,89.1872,1162457.0
2024-05-17 09:30:00,91.71,91.87,91.57,91.86,428455.0,89.5289,89.6851,89.3923,89.6754,428455.0
2024-05-17 10:00:00,91.86,91.89,91.73,91.86,339462.0,89.6754,89.7046,89.5484,89.6754,339462.0
2024-05-17 10:30:00,91.86,92.03,91.81,92.01,386088.0,89.6754,89.8413,89.6265,89.8218,386088.0
2024-05-17 11:00:00,92.01,92.03,91.83,91.85,205503.0,89.8218,89.8413,89.6461,89.6656,205503.0
2024-05-17 11:30:00,91.85,91.93,91.79,91.9,120949.0,89.6656,89.7437,89.607,89.7144,120949.0
2024-05-17 12:00:00,91.89,91.97,91.85,91.86,140980.0,89.7046,89.7827,89.6656,89.6754,140980.0
2024-05-17 12:30:00,91.86,91.99,91.81,91.94,55799.0,89.6754,89.8023,89.6265,89.7535,55799.0
2024-05-17 13:00:00,91.94,92.01,91.91,91.94,203128.0,89.7535,89.8218,89.7242,89.7535,203128.0
2024-05-17 13:30:00,91.94,91.98,91.89,91.96,122729.0,89.7535,89.7925,89.7046,89.773,122729.0
2024-05-17 14:00:00,91.95,92.01,91.84,91.9,134819.0,89.7632,89.8218,89.6558,89.7144,134819.0
2024-05-17 14:30:00,91.91,92.04,91.9,92.0,166448.0,89.7242,89.8511,89.7144,89.812,166448.0
2024-05-17 15:00:00,91.99,92.09,91.96,92.04,256666.0,89.8023,89.8999,89.773,89.8511,256666.0
2024-05-17 15:30:00,92.04,92.15,91.97,92.14,528895.0,89.8511,89.9585,89.7827,89.9487,528895.0
2024-05-20 09:30:00,92.02,92.16,91.77,92.06,324979.0,89.8315,89.9682,89.5875,89.8706,324979.0
2024-05-20 10:00:00,92.06,92.19,92.03,92.08,144582.0,89.8706,89.9975,89.8413,89.8901,144582.0
2024-05-20 10:30:00,92.09,92.28,92.07,92.28,101324.0,89.8999,90.0854,89.8804,90.0854,101324.0
2024-05-20 11:00:00,92.29,92.44,92.23,92.4,198063.0,90.0951,90.2416,90.0366,90.2025,198063.0
2024-05-20 11:30:00,92.4,92.43,92.32,92.39,68270.0,90.2025,90.2318,90.1244,90.1927,68270.0
2024-05-20 12:00:00,92.4,92.42,92.34,92.41,42378.0,90.2025,90.222,90.1439,90.2123,42378.0
2024-05-20 12:30:00,92.4,92.4,92.26,92.3,46849.0,90.2025,90.2025,90.0658,90.1049,46849.0
2024-05-20 13:00:00,92.29,92.38,92.27,92.35,63402.0,90.0951,90.183,90.0756,90.1537,63402.0
2024-05-20 13:30:00,92.34,92.38,92.28,92.31,37637.0,90.1439,90.183,90.0854,90.1147,37637.0
2024-05-20 14:00:00,92.31,92.32,92.12,92.25,69453.0,90.1147,90.1244,89.9292,90.0561,69453.0
2024-05-20 14:30:00,92.25,92.32,92.22,92.22,51824.0,90.0561,90.1244,90.0268,90.0268,51824.0
2024-05-20 15:00:00,92.21,92.31,92.18,92.26,92395.0,90.017,90.1147,89.9877,90.0658,92395.0
2024-05-20 15:30:00,92.27,92.31,92.15,92.29,526755.0,90.0756,90.1147,89.9585,90.0951,526755.0
2024-05-21 09:30:00,92.28,92.3,91.99,92.0,342193.0,90.0854,90.1049,89.8023,89.812,342193.0
2024-05-21 10:00:00,92.0,92.24,91.99,92.15,213705.0,89.812,90.0463,89.8023,89.9585,213705.0
2024-05-21 10:30:00,92.15,92.22,92.06,92.18,119361.0,89.9585,90.0268,89.8706,89.9877,119361.0
2024-05-21 11:00:00,92.18,92.27,92.15,92.23,68198.0,89.9877,90.0756,89.9585,90.0366,68198.0
2024-05-21 11:30:00,92.23,92.23,91.99,91.99,105686.0,90.0366,90.0366,89.8023,89.8023,105686.0
2024-05-21 12:00:00,91.99,92.0,91.87,91.95,135665.0,89.8023,89.812,89.6851,89.7632,135665.0
2024-05-21 12:30:00,91.95,92.0,91.9,91.96,93993.0,89.7632,89.812,89.7144,89.773,93993.0
2024-05-21 13:00:00,91.95,91.98,91.9,91.98,77925.0,89.7632,89.7925,89.7144,89.7925,77925.0
2024-05-21 13:30:00,91.98,92.18,91.97,92.15,72590.0,89.7925,89.9877,89.7827,89.9585,72590.0
2024-05-21 14:00:00,92.15,92.16,92.03,92.07,85739.0,89.9585,89.9682,89.8413,89.8804,85739.0
2024-05-21 14:30:00,92.08,92.09,91.97,92.04,131649.0,89.8901,89.8999,89.7827,89.8511,131649.0
2024-05-21 15:00:00,92.04,92.16,92.02,92.13,127745.0,89.8511,89.9682,89.8315,89.9389,127745.0
2024-05-21 15:30:00,92.13,92.3,92.11,92.28,609712.0,89.9389,90.1049,89.9194,90.0854,609712.0
2024-05-22 09:30:00,91.42,91.75,91.2,91.36,325605.0,89.2458,89.568,89.0311,89.1872,325605.0
2024-05-22 10:00:00,91.36,91.37,91.13,91.18,128768.0,89.1872,89.197,88.9627,89.0115,128768.0
2024-05-22 10:30:00,91.17,91.36,91.13,91.36,159741.0,89.0018,89.1872,88.9627,89.1872,159741.0
2024-05-22 11:00:00,91.36,91.39,91.25,91.33,201032.0,89.1872,89.2165,89.0799,89.158,201032.0
2024-05-22 11:30:00,91.33,91.43,91.25,91.42,93544.0,89.158,89.2556,89.0799,89.2458,93544.0
2024-05-22 12:00:00,91.43,91.6,91.41,91.59,57288.0,89.2556,89.4215,89.2361,89.4118,57288.0
2024-05-22 12:30:00,91.59,91.61,91.52,91.57,70054.0,89.4118,89.4313,89.3434,89.3923,70054.0
2024-05-22 13:00:00,91.58,91.65,91.56,91.57,110798.0,89.402,89.4703,89.3825,89.3923,110798.0
2024-05-22 13:30:00,91.56,91.58,91.41,91.48,102370.0,89.3825,89.402,89.2361,89.3044,102370.0
2024-05-22 14:00:00,91.47,91.47,91.06,91.07,154866.0,89.2946,89.2946,88.8944,88.9041,154866.0
2024-05-22 14:30:00,91.06,91.14,90.96,91.13,330426.0,88.8944,88.9725,88.7968,88.9627,330426.0
2024-05-22 15:00:00,91.12,91.24,91.05,91.19,485018.0,88.953,89.0701,88.8846,89.0213,485018.0
2024-05-22 15:30:00,91.2,91.37,91.12,91.37,1506384.0,89.0311,89.197,88.953,89.197,1506384.0
2024-05-23 09:30:00,91.51,91.6,91.09,91.21,477734.0,89.3337,89.4215,88.9237,89.0408,477734.0
2024-05-23 10:00:00,91.21,91.33,90.97,91.01,174111.0,89.0408,89.158,88.8065,88.8456,174111.0
2024-05-23 10:30:00,91.02,91.02,90.72,90.78,96440.0,88.8553,88.8553,88.5625,88.621,96440.0
2024-05-23 11:00:00,90.8,91.02,90.77,90.93,141927.0,88.6406,88.8553,88.6113,88.7675,141927.0
2024-05-23 11:30:00,90.93,91.02,90.9,90.94,56300.0,88.7675,88.8553,88.7382,88.7772,56300.0
2024-05-23 12:00:00,90.93,91.01,90.88,91.01,64231.0,88.7675,88.8456,88.7187,88.8456,64231.0
2024-05-23 12:30:00,91.02,91.08,90.77,90.8,44617.0,88.8553,88.9139,88.6113,88.6406,44617.0
2024-05-23 13:00:00,90.8,90.83,90.65,90.71,98897.0,88.6406,88.6698,88.4941,88.5527,98897.0
2024-05-23 13:30:00,90.71,90.71,90.47,90.51,154105.0,88.5527,88.5527,88.3184,88.3575,154105.0
2024-05-23 14:00:00,90.52,90.52,90.39,90.51,105036.0,88.3672,88.3672,88.2403,88.3575,105036.0
2024-05-23 14:30:00,90.5,90.62,90.46,90.48,83675.0,88.3477,88.4648,88.3086,88.3282,83675.0
2024-05-23 15:00:00,90.47,90.6,90.45,90.51,147316.0,88.3184,88.4453,88.2989,88.3575,147316.0
2024-05-23 15:30:00,90.51,90.6,90.43,90.58,558521.0,88.3575,88.4453,88.2794,88.4258,558521.0
2024-05-24 09:30:00,90.99,91.39,90.99,91.09,256516.0,88.826,89.2165,88.826,88.9237,256516.0
2024-05-24 10:00:00,91.1,91.36,91.1,91.28,142926.0,88.9334,89.1872,88.9334,89.1091,142926.0
2024-05-24 10:30:00,91.27,91.32,91.1,91.32,62145.0,89.0994,89.1482,88.9334,89.1482,62145.0
2024-05-24 11:00:00,91.33,91.48,91.32,91.35,114176.0,89.158,89.3044,89.1482,89.1775,114176.0
2024-05-24 11:30:00,91.34,91.44,91.19,91.31,262447.0,89.1677,89.2653,89.0213,89.1384,262447.0
2024-05-24 12:00:00,91.31,91.43,91.29,91.43,78444.0,89.1384,89.2556,89.1189,89.2556,78444.0
2024-05-24 12:30:00,91.43,91.43,91.33,91.33,46579.0,89.2556,89.2556,89.158,89.158,46579.0
2024-05-24 13:00:00,91.34,91.41,91.28,91.35,44337.0,89.1677,89.2361,89.1091,89.1775,44337.0
2024-05-24 13:30:00,91.35,91.37,91.32,91.34,54528.0,89.1775,89.197,89.1482,89.1677,54528.0
2024-05-24 14:00:00,91.34,91.42,91.26,91.27,105115.0,89.1677,89.2458,89.0896,89.0994,105115.0
2024-05-24 14:30:00,91.27,91.36,91.26,91.29,51895.0,89.0994,89.1872,89.0896,89.1189,51895.0
2024-05-24 15:00:00,91.28,91.28,91.15,91.27,78035.0,89.1091,89.1091,88.9822,89.0994,78035.0
2024-05-24 15:30:00,91.26,91.39,91.24,91.37,447170.0,89.0896,89.2165,89.0701,89.197,447170.0
2024-05-28 09:30:00,91.34,91.5,91.04,91.09,291233.0,89.1677,89.3239,88.8749,88.9237,291233.0
2024-05-28 10:00:00,91.08,91.22,91.02,91.17,112056.0,88.9139,89.0506,88.8553,89.0018,112056.0
2024-05-28 10:30:00,91.16,91.31,91.05,91.22,64777.0,88.992,89.1384,88.8846,89.0506,64777.0
2024-05-28 11:00:00,91.22,91.34,91.11,91.31,105577.0,89.0506,89.1677,88.9432,89.1384,105577.0
2024-05-28 11:30:00,91.32,91.33,91.23,91.32,59382.0,89.1482,89.158,89.0603,89.1482,59382.0
2024-05-28 12:00:00,91.31,91.38,91.29,91.31,87827.0,89.1384,89.2068,89.1189,89.1384,87827.0
2024-05-28 12:30:00,91.31,91.36,91.23,91.24,45294.0,89.1384,89.1872,89.0603,89.0701,45294.0
2024-05-28 13:00:00,91.23,91.24,91.09,91.1,56757.0,89.0603,89.0701,88.9237,88.9334,56757.0
2024-05-28 13:30:00,91.1,91.15,90.9,90.99,122777.0,88.9334,88.9822,88.7382,88.826,122777.0
2024-05-28 14:00:00,90.98,91.05,90.79,90.81,101320.0,88.8163,88.8846,88.6308,88.6503,101320.0
2024-05-28 14:30:00,90.8,90.86,90.68,90.86,134362.0,88.6406,88.6991,88.5234,88.6991,134362.0
2024-05-28 15:00:00,90.86,90.92,90.79,90.84,164258.0,88.6991,88.7577,88.6308,88.6796,164258.0
2024-05-28 15:30:00,90.84,91.05,90.82,91.02,332826.0,88.6796,88.8846,88.6601,88.8553,332826.0
2024-05-29 09:30:00,90.15,90.38,90.08,90.19,317915.0,88.006,88.2306,87.9377,88.0451,317915.0
2024-05-29 10:00:00,90.18,90.26,89.94,90.05,93489.0,88.0353,88.1134,87.801,87.9084,93489.0
2024-05-29 10:30:00,90.07,90.16,89.94,90.06,90104.0,87.9279,88.0158,87.801,87.9182,90104.0
2024-05-29 11:00:00,90.05,90.13,89.95,90.07,115788.0,87.9084,87.9865,87.8108,87.9279,115788.0
2024-05-29 11:30:00,90.07,90.19,90.03,90.17,82942.0,87.9279,88.0451,87.8889,88.0255,82942.0
2024-05-29 12:00:00,90.16,90.16,90.0,90.12,76033.0,88.0158,88.0158,87.8596,87.9767,76033.0
2024-05-29 12:30:00,90.12,90.13,90.01,90.01,58273.0,87.9767,87.9865,87.8694,87.8694,58273.0
2024-05-29 13:00:00,90.01,90.02,89.9,90.0,125123.0,87.8694,87.8791,87.762,87.8596,125123.0
2024-05-29 13:30:00,90.0,90.01,89.9,89.97,82888.0,87.8596,87.8694,87.762,87.8303,82888.0
2024-05-29 14:00:00,89.97,89.98,89.78,89.79,83610.0,87.8303,87.8401,87.6448,87.6546,83610.0
2024-05-29 14:30:00,89.79,89.81,89.67,89.69,127394.0,87.6546,87.6741,87.5374,87.557,127394.0
2024-05-29 15:00:00,89.69,89.88,89.69,89.83,458629.0,87.557,87.7424,87.557,87.6936,458629.0
2024-05-29 15:30:00,89.82,89.85,89.64,89.73,1851519.0,87.6839,87.7132,87.5082,87.596,1851519.0
2024-05-30 09:30:00,89.53,90.13,89.53,90.12,563281.0,87.4008,87.9865,87.4008,87.9767,563281.0
2024-05-30 10:00:00,90.14,90.15,89.9,90.07,206860.0,87.9963,88.006,87.762,87.9279,206860.0
2024-05-30 10:30:00,90.06,90.16,90.0,90.12,119497.0,87.9182,88.0158,87.8596,87.9767,119497.0
2024-05-30 11:00:00,90.12,90.23,90.06,90.21,113308.0,87.9767,88.0841,87.9182,88.0646,113308.0
2024-05-30 11:30:00,90.21,90.25,90.12,90.17,104943.0,88.0646,88.1036,87.9767,88.0255,104943.0
2024-05-30 12:00:00,90.17,90.3,90.16,90.26,79222.0,88.0255,88.1525,88.0158,88.1134,79222.0
2024-05-30 12:30:00,90.26,90.46,90.25,90.44,70571.0,88.1134,88.3086,88.1036,88.2891,70571.0
2024-05-30 13:00:00,90.44,90.48,90.32,90.38,102547.0,88.2891,88.3282,88.172,88.2306,102547.0
2024-05-30 13:30:00,90.38,90.48,90.36,90.42,102407.0,88.2306,88.3282,88.211,88.2696,102407.0
2024-05-30 14:00:00,90.41,90.44,90.29,90.41,122784.0,88.2598,88.2891,88.1427,88.2598,122784.0
2024-05-30 14:30:00,90.41,90.46,90.31,90.43,117423.0,88.2598,88.3086,88.1622,88.2794,117423.0
2024-05-30 15:00:00,90.43,90.48,90.34,90.42,266645.0,88.2794,88.3282,88.1915,88.2696,266645.0
2024-05-30 15:30:00,90.42,90.49,90.24,90.46,632962.0,88.2696,88.3379,88.0939,88.3086,632962.0
2024-05-31 09:30:00,90.53,90.86,90.39,90.56,359672.0,88.377,88.6991,88.2403,88.4063,359672.0
2024-05-31 10:00:00,90.56,90.6,90.24,90.3,193440.0,88.4063,88.4453,88.0939,88.1525,193440.0
2024-05-31 10:30:00,90.31,90.37,90.13,90.23,227272.0,88.1622,88.2208,87.9865,88.0841,227272.0
2024-05-31 11:00:00,90.23,90.25,90.07,90.08,165164.0,88.0841,88.1036,87.9279,87.9377,165164.0
2024-05-31 11:30:00,90.08,90.14,89.97,90.05,219983.0,87.9377,87.9963,87.8303,87.9084,219983.0
2024-05-31 12:00:00,90.04,90.04,89.88,89.96,151983.0,87.8986,87.8986,87.7424,87.8205,151983.0
2024-05-31 12:30:00,89.96,90.14,89.96,90.14,105517.0,87.8205,87.9963,87.8205,87.9963,105517.0
2024-05-31 13:00:00,90.14,90.35,90.14,90.34,132097.0,87.9963,88.2013,87.9963,88.1915,132097.0
2024-05-31 13:30:00,90.34,90.4,90.3,90.37,95874.0,88.1915,88.2501,88.1525,88.2208,95874.0
2024-05-31 14:00:00,90.36,90.58,90.35,90.53,142701.0,88.211,88.4258,88.2013,88.377,142701.0
2024-05-31 14:30:00,90.53,90.7,90.52,90.59,130818.0,88.377,88.5429,88.3672,88.4356,130818.0
2024-05-31 15:00:00,90.58,90.69,90.49,90.59,183026.0,88.4258,88.5332,88.3379,88.4356,183026.0
2024-05-31 15:30:00,90.58,91.55,90.54,91.53,1285225.0,88.4258,89.3727,88.3867,89.3532,1285225.0
2024-06-03 09:30:00,91.51,91.55,90.89,90.91,1256595.0,89.3337,89.3727,88.7284,88.7479,1256595.0
2024-06-03 10:00:00,90.92,91.17,90.75,90.78,303244.0,88.7577,89.0018,88.5918,88.621,303244.0
2024-06-03 10:30:00,90.78,90.88,90.66,90.76,300110.0,88.621,88.7187,88.5039,88.6015,300110.0
2024-06-03 11:00:00,90.76,90.8,90.53,90.6,259484.0,88.6015,88.6406,88.377,88.4453,259484.0
2024-06-03 11:30:00,90.6,90.67,90.41,90.5,713787.0,88.4453,88.5137,88.2598,88.3477,713787.0
2024-06-03 12:00:00,90.51,90.61,90.23,90.33,203018.0,88.3575,88.4551,88.0841,88.1817,203018.0
2024-06-03 12:30:00,90.32,90.42,90.21,90.37,267550.0,88.172,88.2696,88.0646,88.2208,267550.0
2024-06-03 13:00:00,90.36,90.54,90.24,90.52,343772.0,88.211,88.3867,88.0939,88.3672,343772.0
2024-06-03 13:30:00,90.53,90.58,90.45,90.57,159264.0,88.377,88.4258,88.2989,88.416,159264.0
2024-06-03 14:00:00,90.58,90.73,90.52,90.61,162787.0,88.4258,88.5722,88.3672,88.4551,162787.0
2024-06-03 14:30:00,90.61,90.76,90.6,90.73,140729.0,88.4551,88.6015,88.4453,88.5722,140729.0
2024-06-03 15:00:00,90.74,90.88,90.71,90.84,231776.0,88.582,88.7187,88.5527,88.6796,231776.0
2024-06-03 15:30:00,90.84,91.01,90.77,91.01,628767.0,88.6796,88.8456,88.6113,88.8456,628767.0
2024-06-04 09:30:00,90.26,90.43,89.92,89.93,347839.0,88.1134,88.2794,87.7815,87.7913,347839.0
2024-06-04 10:00:00,89.94,90.16,89.89,90.06,237830.0,87.801,88.0158,87.7522,87.9182,237830.0
2024-06-04 10:30:00,90.07,90.16,89.73,89.74,171377.0,87.9279,88.0158,87.596,87.6058,171377.0
2024-06-04 11:00:00,89.74,89.85,89.66,89.7,144664.0,87.6058,87.7132,87.5277,87.5667,144664.0
2024-06-04 11:30:00,89.7,89.71,89.51,89.52,355547.0,87.5667,87.5765,87.3812,87.391,355547.0
2024-06-04 12:00:00,89.52,89.68,89.46,89.66,91686.0,87.391,87.5472,87.3324,87.5277,91686.0
2024-06-04 12:30:00,89.65,89.83,89.55,89.74,92600.0,87.5179,87.6936,87.4203,87.6058,92600.0
2024-06-04 13:00:00,89.75,89.88,89.62,89.88,133066.0,87.6155,87.7424,87.4886,87.7424,133066.0
2024-06-04 13:30:00,89.89,89.94,89.8,89.9,87823.0,87.7522,87.801,87.6643,87.762,87823.0
2024-06-04 14:00:00,89.9,90.2,89.85,90.13,98865.0,87.762,88.0548,87.7132,87.9865,98865.0
2024-06-04 14:30:00,90.13,90.14,90.02,90.05,108340.0,87.9865,87.9963,87.8791,87.9084,108340.0
2024-06-04 15:00:00,90.04,90.05,89.82,89.97,220669.0,87.8986,87.9084,87.6839,87.8303,220669.0
2024-06-04 15:30:00,89.97,89.99,89.84,89.97,588605.0,87.8303,87.8498,87.7034,87.8303,588605.0
2024-06-05 09:30:00,90.0,90.21,89.8,89.87,409273.0,87.8596,88.0646,87.6643,87.7327,409273.0
2024-06-05 10:00:00,89.86,89.95,89.62,89.95,270650.0,87.7229,87.8108,87.4886,87.8108,270650.0
2024-06-05 10:30:00,89.95,90.1,89.84,89.87,104776.0,87.8108,87.9572,87.7034,87.7327,104776.0
2024-06-05 11:00:00,89.87,90.06,89.87,89.96,117429.0,87.7327,87.9182,87.7327,87.8205,117429.0
2024-06-05 11:30:00,89.97,90.27,89.94,90.26,151742.0,87.8303,88.1232,87.801,88.1134,151742.0
2024-06-05 12:00:00,90.25,90.29,90.13,90.14,59682.0,88.1036,88.1427,87.9865,87.9963,59682.0
2024-06-05 12:30:00,90.14,90.26,90.13,90.15,36599.0,87.9963,88.1134,87.9865,88.006,36599.0
2024-06-05 13:00:00,90.15,90.15,90.01,90.08,96310.0,88.006,88.006,87.8694,87.9377,96310.0
2024-06-05 13:30:00,90.08,90.21,90.08,90.2,65000.0,87.9377,88.0646,87.9377,88.0548,65000.0
2024-06-05 14:00:00,90.21,90.35,90.19,90.34,85907.0,88.0646,88.2013,88.0451,88.1915,85907.0
2024-06-05 14:30:00,90.34,90.49,90.34,90.47,137528.0,88.1915,88.3379,88.1915,88.3184,137528.0
2024-06-05 15:00:00,90.46,90.55,90.44,90.45,289360.0,88.3086,88.3965,88.2891,88.2989,289360.0
2024-06-05 15:30:00,90.44,90.64,90.38,90.63,581472.0,88.2891,88.4844,88.2306,88.4746,581472.0
2024-06-06 09:30:00,90.6,90.6,90.2,90.49,266067.0,88.4453,88.4453,88.0548,88.3379,266067.0
2024-06-06 10:00:00,90.49,90.51,90.21,90.28,170105.0,88.3379,88.3575,88.0646,88.1329,170105.0
2024-06-06 10:30:00,90.27,90.32,90.2,90.25,63012.0,88.1232,88.172,88.0548,88.1036,63012.0
2024-06-06 11:00:00,90.24,90.48,90.23,90.47,123988.0,88.0939,88.3282,88.0841,88.3184,123988.0
2024-06-06 11:30:00,90.47,90.52,90.42,90.42,103200.0,88.3184,88.3672,88.2696,88.2696,103200.0
2024-06-06 12:00:00,90.4,90.45,90.31,90.44,132534.0,88.2501,88.2989,88.1622,88.2891,132534.0
2024-06-06 12:30:00,90.44,90.47,90.38,90.47,69608.0,88.2891,88.3184,88.2306,88.3184,69608.0
2024-06-06 13:00:00,90.47,90.5,90.41,90.42,114370.0,88.3184,88.3477,88.2598,88.2696,114370.0
2024-06-06 13:30:00,90.42,90.47,90.39,90.47,70592.0,88.2696,88.3184,88.2403,88.3184,70592.0
2024-06-06 14:00:00,90.47,90.49,90.24,90.45,68199.0,88.3184,88.3379,88.0939,88.2989,68199.0
2024-06-06 14:30:00,90.45,90.66,90.44,90.63,68168.0,88.2989,88.5039,88.2891,88.4746,68168.0
2024-06-06 15:00:00,90.63,90.67,90.56,90.62,89811.0,88.4746,88.5137,88.4063,88.4648,89811.0
2024-06-06 15:30:00,90.61,90.72,90.55,90.72,375210.0,88.4551,88.5625,88.3965,88.5625,375210.0
2024-06-07 09:30:00,89.76,90.15,89.4,90.11,460000.0,87.6253,88.006,87.2739,87.967,460000.0
2024-06-07 10:00:00,90.11,90.33,90.07,90.28,157396.0,87.967,88.1817,87.9279,88.1329,157396.0
2024-06-07 10:30:00,90.28,90.54,90.18,90.31,79322.0,88.1329,88.3867,88.0353,88.1622,79322.0
2024-06-07 11:00:00,90.29,90.29,90.08,90.14,130607.0,88.1427,88.1427,87.9377,87.9963,130607.0
2024-06-07 11:30:00,90.14,90.19,89.89,89.9,205474.0,87.9963,88.0451,87.7522,87.762,205474.0
2024-06-07 12:00:00,89.9,89.93,89.83,89.93,157087.0,87.762,87.7913,87.6936,87.7913,157087.0
2024-06-07 12:30:00,89.92,89.98,89.79,89.94,220475.0,87.7815,87.8401,87.6546,87.801,220475.0
2024-06-07 13:00:00,89.95,90.07,89.82,89.94,386907.0,87.8108,87.9279,87.6839,87.801,386907.0
2024-06-07 13:30:00,89.93,90.1,89.9,90.02,72132.0,87.7913,87.9572,87.762,87.8791,72132.0
2024-06-07 14:00:00,90.01,90.01,89.73,89.97,126114.0,87.8694,87.8694,87.596,87.8303,126114.0
2024-06-07 14:30:00,89.96,90.12,89.96,90.02,109262.0,87.8205,87.9767,87.8205,87.8791,109262.0
2024-06-07 15:00:00,90.01,90.05,89.87,89.95,322497.0,87.8694,87.9084,87.7327,87.8108,322497.0
2024-06-07 15:30:00,89.95,89.96,89.75,89.79,671447.0,87.8108,87.8205,87.6155,87.6546,671447.0
2024-06-10 09:30:00,89.55,89.73,89.34,89.6,490234.0,87.4203,87.596,87.2153,87.4691,490234.0
2024-06-10 10:00:00,89.59,89.66,89.41,89.43,185238.0,87.4593,87.5277,87.2836,87.3031,185238.0
2024-06-10 10:30:00,89.44,89.57,89.38,89.39,101982.0,87.3129,87.4398,87.2543,87.2641,101982.0
2024-06-10 11:00:00,89.39,89.55,89.36,89.51,125639.0,87.2641,87.4203,87.2348,87.3812,125639.0
2024-06-10 11:30:00,89.52,89.55,89.44,89.47,151476.0,87.391,87.4203,87.3129,87.3422,151476.0
2024-06-10 12:00:00,89.47,89.55,89.46,89.51,67314.0,87.3422,87.4203,87.3324,87.3812,67314.0
2024-06-10 12:30:00,89.5,89.53,89.46,89.48,92391.0,87.3715,87.4008,87.3324,87.352,92391.0
2024-06-10 13:00:00,89.48,89.53,89.41,89.51,84860.0,87.352,87.4008,87.2836,87.3812,84860.0
2024-06-10 13:30:00,89.51,89.75,89.49,89.65,67947.0,87.3812,87.6155,87.3617,87.5179,67947.0
2024-06-10 14:00:00,89.64,89.78,89.59,89.73,94056.0,87.5082,87.6448,87.4593,87.596,94056.0
2024-06-10 14:30:00,89.72,89.78,89.69,89.73,83082.0,87.5862,87.6448,87.557,87.596,83082.0
2024-06-10 15:00:00,89.73,89.79,89.69,89.75,93156.0,87.596,87.6546,87.557,87.6155,93156.0
2024-06-10 15:30:00,89.73,89.74,89.63,89.71,325996.0,87.596,87.6058,87.4984,87.5765,325996.0
2024-06-11 09:30:00,89.2,89.2,88.84,89.04,387984.0,87.0786,87.0786,86.7272,86.9224,387984.0
2024-06-11 10:00:00,89.04,89.13,88.86,89.07,143290.0,86.9224,87.0103,86.7467,86.9517,143290.0
2024-06-11 10:30:00,89.08,89.26,89.03,89.26,95621.0,86.9615,87.1372,86.9127,87.1372,95621.0
2024-06-11 11:00:00,89.25,89.36,89.24,89.33,137194.0,87.1274,87.2348,87.1177,87.2055,137194.0
2024-06-11 11:30:00,89.33,89.41,89.25,89.28,100410.0,87.2055,87.2836,87.1274,87.1567,100410.0
2024-06-11 12:00:00,89.28,89.32,89.23,89.31,69966.0,87.1567,87.1958,87.1079,87.186,69966.0
2024-06-11 12:30:00,89.32,89.45,89.31,89.42,71899.0,87.1958,87.3227,87.186,87.2934,71899.0
2024-06-11 13:00:00,89.42,89.49,89.32,89.39,133913.0,87.2934,87.3617,87.1958,87.2641,133913.0
2024-06-11 13:30:00,89.39,89.52,89.38,89.51,47306.0,87.2641,87.391,87.2543,87.3812,47306.0
2024-06-11 14:00:00,89.5,89.58,89.42,89.57,95280.0,87.3715,87.4496,87.2934,87.4398,95280.0
2024-06-11 14:30:00,89.58,89.66,89.51,89.56,305584.0,87.4496,87.5277,87.3812,87.4301,305584.0
2024-06-11 15:00:00,89.56,89.59,89.48,89.48,87148.0,87.4301,87.4593,87.352,87.352,87148.0
2024-06-11 15:30:00,89.48,89.66,89.44,89.65,370204.0,87.352,87.5277,87.3129,87.5179,370204.0
2024-06-12 09:30:00,90.75,91.02,90.51,90.66,506503.0,88.5918,88.8553,88.3575,88.5039,506503.0
2024-06-12 10:00:00,90.67,90.89,90.61,90.83,188200.0,88.5137,88.7284,88.4551,88.6698,188200.0
2024-06-12 10:30:00,90.82,90.82,90.34,90.37,271142.0,88.6601,88.6601,88.1915,88.2208,271142.0
2024-06-12 11:00:00,90.36,90.38,90.3,90.33,133705.0,88.211,88.2306,88.1525,88.1817,133705.0
2024-06-12 11:30:00,90.32,90.39,90.23,90.34,110801.0,88.172,88.2403,88.0841,88.1915,110801.0
2024-06-12 12:00:00,90.35,90.37,90.29,90.33,95417.0,88.2013,88.2208,88.1427,88.1817,95417.0
2024-06-12 12:30:00,90.33,90.37,90.28,90.3,75467.0,88.1817,88.2208,88.1329,88.1525,75467.0
2024-06-12 13:00:00,90.31,90.35,90.24,90.29,68302.0,88.1622,88.2013,88.0939,88.1427,68302.0
2024-06-12 13:30:00,90.28,90.28,90.09,90.14,117744.0,88.1329,88.1329,87.9474,87.9963,117744.0
2024-06-12 14:00:00,90.13,90.13,89.68,90.06,394493.0,87.9865,87.9865,87.5472,87.9182,394493.0
2024-06-12 14:30:00,90.07,90.2,89.84,90.04,432839.0,87.9279,88.0548,87.7034,87.8986,432839.0
2024-06-12 15:00:00,90.02,90.16,89.61,89.67,215439.0,87.8791,88.0158,87.4789,87.5374,215439.0
2024-06-12 15:30:00,89.67,89.94,89.62,89.82,736532.0,87.5374,87.801,87.4886,87.6839,736532.0
2024-06-13 09:30:00,89.34,89.72,89.18,89.2,346572.0,87.2153,87.5862,87.0591,87.0786,346572.0
2024-06-13 10:00:00,89.19,89.37,89.13,89.23,352852.0,87.0689,87.2446,87.0103,87.1079,352852.0
2024-06-13 10:30:00,89.22,89.25,89.0,89.13,300851.0,87.0981,87.1274,86.8834,87.0103,300851.0
2024-06-13 11:00:00,89.12,89.23,89.06,89.21,240037.0,87.0005,87.1079,86.9419,87.0884,240037.0
2024-06-13 11:30:00,89.21,89.28,89.17,89.23,163142.0,87.0884,87.1567,87.0493,87.1079,163142.0
2024-06-13 12:00:00,89.22,89.27,89.1,89.27,294121.0,87.0981,87.1469,86.981,87.1469,294121.0
2024-06-13 12:30:00,89.26,89.48,89.24,89.45,115490.0,87.1372,87.352,87.1177,87.3227,115490.0
2024-06-13 13:00:00,89.44,89.63,89.42,89.62,107781.0,87.3129,87.4984,87.2934,87.4886,107781.0
2024-06-13 13:30:00,89.63,89.64,89.53,89.59,155415.0,87.4984,87.5082,87.4008,87.4593,155415.0
2024-06-13 14:00:00,89.59,89.69,89.52,89.65,129487.0,87.4593,87.557,87.391,87.5179,129487.0
2024-06-13 14:30:00,89.65,89.7,89.61,89.69,144781.0,87.5179,87.5667,87.4789,87.557,144781.0
2024-06-13 15:00:00,89.68,89.79,89.65,89.69,212161.0,87.5472,87.6546,87.5179,87.557,212161.0
2024-06-13 15:30:00,89.69,89.92,89.65,89.8,782679.0,87.557,87.7815,87.5179,87.6643,782679.0
2024-06-14 09:30:00,89.29,89.44,88.94,88.95,360901.0,87.1665,87.3129,86.8248,86.8346,360901.0
2024-06-14 10:00:00,88.94,88.94,88.6,88.63,176829.0,86.8248,86.8248,86.4929,86.5222,176829.0
2024-06-14 10:30:00,88.64,88.71,88.42,88.7,118117.0,86.5319,86.6003,86.3172,86.5905,118117.0
2024-06-14 11:00:00,88.69,88.91,88.61,88.9,182286.0,86.5807,86.7955,86.5026,86.7857,182286.0
2024-06-14 11:30:00,88.9,88.97,88.87,88.97,131791.0,86.7857,86.8541,86.7565,86.8541,131791.0
2024-06-14 12:00:00,88.95,89.09,88.89,89.03,53683.0,86.8346,86.9712,86.776,86.9127,53683.0
2024-06-14 12:30:00,89.03,89.12,88.98,89.03,60324.0,86.9127,87.0005,86.8638,86.9127,60324.0
2024-06-14 13:00:00,89.03,89.12,88.98,89.0,51308.0,86.9127,87.0005,86.8638,86.8834,51308.0
2024-06-14 13:30:00,89.0,89.01,88.86,88.89,70164.0,86.8834,86.8931,86.7467,86.776,70164.0
2024-06-14 14:00:00,88.89,88.9,88.76,88.83,54758.0,86.776,86.7857,86.6491,86.7174,54758.0
2024-06-14 14:30:00,88.82,88.98,88.8,88.94,67180.0,86.7077,86.8638,86.6881,86.8248,67180.0
2024-06-14 15:00:00,88.93,89.02,88.91,89.02,244160.0,86.815,86.9029,86.7955,86.9029,244160.0
2024-06-14 15:30:00,89.02,89.03,88.88,89.01,561929.0,86.9029,86.9127,86.7662,86.8931,561929.0
2024-06-17 09:30:00,88.66,88.95,88.5,88.55,449606.0,86.5515,86.8346,86.3953,86.4441,449606.0
2024-06-17 10:00:00,88.55,88.69,88.44,88.63,163372.0,86.4441,86.5807,86.3367,86.5222,163372.0
2024-06-17 10:30:00,88.63,88.73,88.58,88.72,110243.0,86.5222,86.6198,86.4734,86.61,110243.0
2024-06-17 11:00:00,88.73,89.0,88.73,88.96,218154.0,86.6198,86.8834,86.6198,86.8443,218154.0
2024-06-17 11:30:00,88.97,88.97,88.81,88.89,286302.0,86.8541,86.8541,86.6979,86.776,286302.0
2024-06-17 12:00:00,88.89,89.18,88.88,89.17,398069.0,86.776,87.0591,86.7662,87.0493,398069.0
2024-06-17 12:30:00,89.17,89.19,89.05,89.16,218797.0,87.0493,87.0689,86.9322,87.0396,218797.0
2024-06-17 13:00:00,89.16,89.25,89.14,89.22,66258.0,87.0396,87.1274,87.02,87.0981,66258.0
2024-06-17 13:30:00,89.22,89.42,89.22,89.4,105326.0,87.0981,87.2934,87.0981,87.2739,105326.0
2024-06-17 14:00:00,89.41,89.66,89.4,89.65,144830.0,87.2836,87.5277,87.2739,87.5179,144830.0
2024-06-17 14:30:00,89.65,89.69,89.59,89.65,194150.0,87.5179,87.557,87.4593,87.5179,194150.0
2024-06-17 15:00:00,89.64,89.77,89.61,89.76,157058.0,87.5082,87.6351,87.4789,87.6253,157058.0
2024-06-17 15:30:00,89.76,89.79,89.62,89.66,532578.0,87.6253,87.6546,87.4886,87.5277,532578.0
2024-06-18 09:30:00,89.66,89.99,89.54,89.59,524640.0,87.5277,87.8498,87.4105,87.4593,524640.0
2024-06-18 10:00:00,89.59,89.68,89.32,89.41,267278.0,87.4593,87.5472,87.1958,87.2836,267278.0
2024-06-18 10:30:00,89.42,89.5,89.22,89.23,119847.0,87.2934,87.3715,87.0981,87.1079,119847.0
2024-06-18 11:00:00,89.22,89.3,89.12,89.19,190513.0,87.0981,87.1762,87.0005,87.0689,190513.0
2024-06-18 11:30:00,89.18,89.44,89.17,89.43,125879.0,87.0591,87.3129,87.0493,87.3031,125879.0
2024-06-18 12:00:00,89.43,89.62,89.43,89.55,71471.0,87.3031,87.4886,87.3031,87.4203,71471.0
2024-06-18 12:30:00,89.54,89.57,89.43,89.45,86858.0,87.4105,87.4398,87.3031,87.3227,86858.0
2024-06-18 13:00:00,89.44,89.53,89.37,89.48,121743.0,87.3129,87.4008,87.2446,87.352,121743.0
2024-06-18 13:30:00,89.48,89.59,89.47,89.56,140741.0,87.352,87.4593,87.3422,87.4301,140741.0
2024-06-18 14:00:00,89.57,89.7,89.49,89.62,113310.0,87.4398,87.5667,87.3617,87.4886,113310.0
2024-06-18 14:30:00,89.62,89.66,89.55,89.61,204011.0,87.4886,87.5277,87.4203,87.4789,204011.0
2024-06-18 15:00:00,89.6,89.62,89.47,89.57,203346.0,87.4691,87.4886,87.3422,87.4398,203346.0
2024-06-18 15:30:00,89.57,89.64,89.48,89.55,365606.0,87.4398,87.5082,87.352,87.4203,365606.0
2024-06-20 09:30:00,89.49,89.74,89.42,89.63,350696.0,87.3617,87.6058,87.2934,87.4984,350696.0
2024-06-20 10:00:00,89.64,89.87,89.64,89.81,195804.0,87.5082,87.7327,87.5082,87.6741,195804.0
2024-06-20 10:30:00,89.81,89.87,89.57,89.63,130536.0,87.6741,87.7327,87.4398,87.4984,130536.0
2024-06-20 11:00:00,89.64,89.81,89.57,89.61,172054.0,87.5082,87.6741,87.4398,87.4789,172054.0
2024-06-20 11:30:00,89.6,89.73,89.59,89.66,204223.0,87.4691,87.596,87.4593,87.5277,204223.0
2024-06-20 12:00:00,89.66,89.81,89.57,89.76,124997.0,87.5277,87.6741,87.4398,87.6253,124997.0
2024-06-20 12:30:00,89.75,89.92,89.7,89.9,165859.0,87.6155,87.7815,87.5667,87.762,165859.0
2024-06-20 13:00:00,89.89,89.89,89.74,89.77,96430.0,87.7522,87.7522,87.6058,87.6351,96430.0
2024-06-20 13:30:00,89.77,89.99,89.71,89.97,161202.0,87.6351,87.8498,87.5765,87.8303,161202.0
2024-06-20 14:00:00,89.99,90.07,89.95,90.06,112896.0,87.8498,87.9279,87.8108,87.9182,112896.0
2024-06-20 14:30:00,90.06,90.07,89.93,89.97,131352.0,87.9182,87.9279,87.7913,87.8303,131352.0
2024-06-20 15:00:00,89.96,89.98,89.79,89.9,159775.0,87.8205,87.8401,87.6546,87.762,159775.0
2024-06-20 15:30:00,89.9,89.9,89.59,89.65,396120.0,87.762,87.762,87.4593,87.5179,396120.0
2024-06-21 09:30:00,89.39,89.65,88.97,89.28,579831.0,87.2641,87.5179,86.8541,87.1567,579831.0
2024-06-21 10:00:00,89.29,89.58,89.29,89.41,215114.0,87.1665,87.4496,87.1665,87.2836,215114.0
2024-06-21 10:30:00,89.4,89.5,89.3,89.4,118508.0,87.2739,87.3715,87.1762,87.2739,118508.0
2024-06-21 11:00:00,89.4,89.46,89.32,89.43,100829.0,87.2739,87.3324,87.1958,87.3031,100829.0
2024-06-21 11:30:00,89.42,89.48,89.33,89.47,101947.0,87.2934,87.352,87.2055,87.3422,101947.0
2024-06-21 12:00:00,89.48,89.49,89.38,89.4,99121.0,87.352,87.3617,87.2543,87.2739,99121.0
2024-06-21 12:30:00,89.4,89.5,89.4,89.46,173547.0,87.2739,87.3715,87.2739,87.3324,173547.0
2024-06-21 13:00:00,89.47,89.51,89.43,89.47,125306.0,87.3422,87.3812,87.3031,87.3422,125306.0
2024-06-21 13:30:00,89.47,89.51,89.4,89.44,103639.0,87.3422,87.3812,87.2739,87.3129,103639.0
2024-06-21 14:00:00,89.43,89.54,89.37,89.54,83327.0,87.3031,87.4105,87.2446,87.4105,83327.0
2024-06-21 14:30:00,89.54,89.54,89.44,89.48,143791.0,87.4105,87.4105,87.3129,87.352,143791.0
2024-06-21 15:00:00,89.48,89.57,89.46,89.53,158255.0,87.352,87.4398,87.3324,87.4008,158255.0
2024-06-21 15:30:00,89.54,89.81,89.51,89.67,1136832.0,87.4105,87.6741,87.3812,87.5374,1136832.0
2024-06-24 09:30:00,89.59,90.05,89.34,90.01,460702.0,87.8738,88.325,87.6286,88.2857,460702.0
2024-06-24 10:00:00,90.02,90.11,89.81,89.86,226939.0,88.2955,88.3838,88.0896,88.1386,226939.0
2024-06-24 10:30:00,89.85,90.16,89.83,90.11,182050.0,88.1288,88.4329,88.1092,88.3838,182050.0
2024-06-24 11:00:00,90.11,90.14,89.92,89.97,228703.0,88.3838,88.4132,88.1975,88.2465,228703.0
2024-06-24 11:30:00,89.97,90.02,89.79,89.88,132515.0,88.2465,88.2955,88.07,88.1582,132515.0
2024-06-24 12:00:00,89.87,89.98,89.83,89.91,100752.0,88.1484,88.2563,88.1092,88.1877,100752.0
2024-06-24 12:30:00,89.91,89.93,89.8,89.85,119272.0,88.1877,88.2073,88.0798,88.1288,119272.0
2024-06-24 13:00:00,89.85,89.86,89.69,89.77,115116.0,88.1288,88.1386,87.9719,88.0503,115116.0
2024-06-24 13:30:00,89.77,89.82,89.66,89.69,110744.0,88.0503,88.0994,87.9424,87.9719,110744.0
2024-06-24 14:00:00,89.68,89.83,89.63,89.82,149459.0,87.9621,88.1092,87.913,88.0994,149459.0
2024-06-24 14:30:00,89.81,90.0,89.8,89.96,139559.0,88.0896,88.2759,88.0798,88.2367,139559.0
2024-06-24 15:00:00,89.96,89.99,89.81,89.84,105435.0,88.2367,88.2661,88.0896,88.119,105435.0
2024-06-24 15:30:00,89.84,89.93,89.74,89.77,972708.0,88.119,88.2073,88.0209,88.0503,972708.0
2024-06-25 09:30:00,89.62,89.64,89.01,89.03,394891.0,87.9032,87.9228,87.3049,87.3245,394891.0
2024-06-25 10:00:00,89.01,89.15,88.89,88.97,210111.0,87.3049,87.4422,87.1872,87.2657,210111.0
2024-06-25 10:30:00,88.97,89.01,88.82,88.88,145798.0,87.2657,87.3049,87.1185,87.1774,145798.0
2024-06-25 11:00:00,88.87,88.87,88.68,88.7,163460.0,87.1676,87.1676,86.9812,87.0008,163460.0
2024-06-25 11:30:00,88.69,88.75,88.62,88.69,110533.0,86.991,87.0499,86.9224,86.991,110533.0
2024-06-25 12:00:00,88.68,88.68,88.51,88.54,82696.0,86.9812,86.9812,86.8145,86.8439,82696.0
2024-06-25 12:30:00,88.53,88.53,88.36,88.48,99691.0,86.8341,86.8341,86.6673,86.785,99691.0
2024-06-25 13:00:00,88.47,88.55,88.42,88.55,69337.0,86.7752,86.8537,86.7262,86.8537,69337.0
2024-06-25 13:30:00,88.55,88.6,88.5,88.56,63815.0,86.8537,86.9027,86.8047,86.8635,63815.0
2024-06-25 14:00:00,88.56,88.77,88.52,88.77,110844.0,86.8635,87.0695,86.8243,87.0695,110844.0
2024-06-25 14:30:00,88.77,88.8,88.64,88.7,93524.0,87.0695,87.0989,86.942,87.0008,93524.0
2024-06-25 15:00:00,88.69,88.76,88.67,88.74,124762.0,86.991,87.0597,86.9714,87.0401,124762.0
2024-06-25 15:30:00,88.74,88.74,88.54,88.63,1008284.0,87.0401,87.0401,86.8439,86.9322,1008284.0
2024-06-26 09:30:00,88.21,88.41,88.05,88.3,354731.0,86.5202,86.7164,86.3633,86.6085,354731.0
2024-06-26 10:00:00,88.3,88.31,88.07,88.09,330784.0,86.6085,86.6183,86.3829,86.4025,330784.0
2024-06-26 10:30:00,88.08,88.19,87.95,88.19,170871.0,86.3927,86.5006,86.2652,86.5006,170871.0
2024-06-26 11:00:00,88.19,88.25,88.07,88.23,168841.0,86.5006,86.5595,86.3829,86.5398,168841.0
2024-06-26 11:30:00,88.23,88.43,88.2,88.41,127164.0,86.5398,86.736,86.5104,86.7164,127164.0
2024-06-26 12:00:00,88.41,88.44,88.35,88.4,176928.0,86.7164,86.7458,86.6575,86.7066,176928.0
2024-06-26 12:30:00,88.4,88.4,88.27,88.3,89432.0,86.7066,86.7066,86.5791,86.6085,89432.0
2024-06-26 13:00:00,88.29,88.3,88.21,88.27,95544.0,86.5987,86.6085,86.5202,86.5791,95544.0
2024-06-26 13:30:00,88.26,88.29,88.21,88.27,80050.0,86.5693,86.5987,86.5202,86.5791,80050.0
2024-06-26 14:00:00,88.27,88.33,88.23,88.3,101108.0,86.5791,86.6379,86.5398,86.6085,101108.0
2024-06-26 14:30:00,88.3,88.39,88.23,88.38,98161.0,86.6085,86.6968,86.5398,86.687,98161.0
2024-06-26 15:00:00,88.37,88.39,88.32,88.34,155839.0,86.6772,86.6968,86.6281,86.6477,155839.0
2024-06-26 15:30:00,88.34,88.67,88.28,88.56,417957.0,86.6477,86.9714,86.5889,86.8635,417957.0
2024-06-27 09:30:00,88.58,88.62,88.22,88.41,599609.0,86.8831,86.9224,86.53,86.7164,599609.0
2024-06-27 10:00:00,88.4,88.47,88.29,88.41,119687.0,86.7066,86.7752,86.5987,86.7164,119687.0
2024-06-27 10:30:00,88.41,88.57,88.36,88.4,305393.0,86.7164,86.8733,86.6673,86.7066,305393.0
2024-06-27 11:00:00,88.4,88.4,88.19,88.23,90276.0,86.7066,86.7066,86.5006,86.5398,90276.0
2024-06-27 11:30:00,88.24,88.38,88.16,88.36,57312.0,86.5496,86.687,86.4712,86.6673,57312.0
2024-06-27 12:00:00,88.36,88.38,88.3,88.34,50701.0,86.6673,86.687,86.6085,86.6477,50701.0
2024-06-27 12:30:00,88.34,88.34,88.19,88.24,51377.0,86.6477,86.6477,86.5006,86.5496,51377.0
2024-06-27 13:00:00,88.25,88.34,88.23,88.31,47047.0,86.5595,86.6477,86.5398,86.6183,47047.0
2024-06-27 13:30:00,88.3,88.3,88.21,88.25,52655.0,86.6085,86.6085,86.5202,86.5595,52655.0
2024-06-27 14:00:00,88.25,88.25,88.12,88.18,124168.0,86.5595,86.5595,86.4319,86.4908,124168.0
2024-06-27 14:30:00,88.16,88.32,88.13,88.28,65310.0,86.4712,86.6281,86.4418,86.5889,65310.0
2024-06-27 15:00:00,88.28,88.37,88.24,88.36,125970.0,86.5889,86.6772,86.5496,86.6673,125970.0
2024-06-27 15:30:00,88.37,88.4,88.19,88.32,1519144.0,86.6772,86.7066,86.5006,86.6281,1519144.0
2024-06-28 09:30:00,88.35,88.96,88.35,88.54,370790.0,86.6575,87.2559,86.6575,86.8439,370790.0
2024-06-28 10:00:00,88.54,88.84,88.54,88.77,232281.0,86.8439,87.1382,86.8439,87.0695,232281.0
2024-06-28 10:30:00,88.78,88.88,88.74,88.78,105111.0,87.0793,87.1774,87.0401,87.0793,105111.0
2024-06-28 11:00:00,88.78,88.78,88.55,88.59,146900.0,87.0793,87.0793,86.8537,86.8929,146900.0
2024-06-28 11:30:00,88.59,88.69,88.54,88.65,74115.0,86.8929,86.991,86.8439,86.9518,74115.0
2024-06-28 12:00:00,88.65,88.68,88.56,88.66,113229.0,86.9518,86.9812,86.8635,86.9616,113229.0
2024-06-28 12:30:00,88.66,88.71,88.58,88.62,159049.0,86.9616,87.0106,86.8831,86.9224,159049.0
2024-06-28 13:00:00,88.62,88.69,88.58,88.59,103480.0,86.9224,86.991,86.8831,86.8929,103480.0
2024-06-28 13:30:00,88.59,88.59,88.5,88.55,81684.0,86.8929,86.8929,86.8047,86.8537,81684.0
2024-06-28 14:00:00,88.55,88.57,88.42,88.42,143605.0,86.8537,86.8733,86.7262,86.7262,143605.0
2024-06-28 14:30:00,88.42,88.44,88.29,88.3,93552.0,86.7262,86.7458,86.5987,86.6085,93552.0
2024-06-28 15:00:00,88.3,88.31,88.17,88.21,201700.0,86.6085,86.6183,86.481,86.5202,201700.0
2024-06-28 15:30:00,88.21,88.35,88.04,88.31,998686.0,86.5202,86.6575,86.3535,86.6183,998686.0
2024-07-01 09:30:00,88.38,88.71,88.36,88.41,416789.0,86.687,87.0106,86.6673,86.7164,416789.0
2024-07-01 10:00:00,88.43,88.53,87.56,87.63,276980.0,86.736,86.8341,85.8827,85.9513,276980.0
2024-07-01 10:30:00,87.63,87.66,87.17,87.17,266104.0,85.9513,85.9808,85.5001,85.5001,266104.0
2024-07-01 11:00:00,87.18,87.31,87.03,87.16,241987.0,85.51,85.6375,85.3628,85.4903,241987.0
2024-07-01 11:30:00,87.17,87.22,87.06,87.13,219248.0,85.5001,85.5492,85.3922,85.4609,219248.0
2024-07-01 12:00:00,87.13,87.14,87.0,87.03,146198.0,85.4609,85.4707,85.3334,85.3628,146198.0
2024-07-01 12:30:00,87.03,87.03,86.86,86.9,190843.0,85.3628,85.3628,85.1961,85.2353,190843.0
2024-07-01 13:00:00,86.91,87.0,86.84,86.98,190183.0,85.2451,85.3334,85.1765,85.3138,190183.0
2024-07-01 13:30:00,86.97,87.03,86.91,86.94,176163.0,85.304,85.3628,85.2451,85.2745,176163.0
2024-07-01 14:00:00,86.93,87.04,86.87,86.88,188495.0,85.2647,85.3726,85.2059,85.2157,188495.0
2024-07-01 14:30:00,86.87,86.93,86.81,86.84,138281.0,85.2059,85.2647,85.147,85.1765,138281.0
2024-07-01 15:00:00,86.83,86.84,86.68,86.76,223323.0,85.1667,85.1765,85.0195,85.098,223323.0
2024-07-01 15:30:00,86.76,87.08,86.75,86.96,781269.0,85.098,85.4119,85.0882,85.2942,781269.0
2024-07-02 09:30:00,86.74,87.35,86.73,86.99,712941.0,85.0784,85.6767,85.0686,85.3236,712941.0
2024-07-02 10:00:00,87.0,87.07,86.83,86.92,175474.0,85.3334,85.4021,85.1667,85.2549,175474.0
2024-07-02 10:30:00,86.91,87.0,86.7,86.72,194618.0,85.2451,85.3334,85.0391,85.0588,194618.0
2024-07-02 11:00:00,86.73,86.88,86.68,86.81,487827.0,85.0686,85.2157,85.0195,85.147,487827.0
2024-07-02 11:30:00,86.81,86.82,86.72,86.74,780562.0,85.147,85.1568,85.0588,85.0784,780562.0
2024-07-02 12:00:00,86.73,86.75,86.59,86.61,355101.0,85.0686,85.0882,84.9313,84.9509,355101.0
2024-07-02 12:30:00,86.6,86.62,86.42,86.42,343653.0,84.9411,84.9607,84.7645,84.7645,343653.0
2024-07-02 13:00:00,86.43,86.5,86.42,86.47,154354.0,84.7743,84.843,84.7645,84.8136,154354.0
2024-07-02 13:30:00,86.47,86.56,86.4,86.53,161887.0,84.8136,84.9018,84.7449,84.8724,161887.0
2024-07-02 14:00:00,86.53,86.62,86.52,86.57,232601.0,84.8724,84.9607,84.8626,84.9116,232601.0
2024-07-02 14:30:00,86.56,86.65,86.54,86.62,136668.0,84.9018,84.9901,84.8822,84.9607,136668.0
2024-07-02 15:00:00,86.62,86.76,86.58,86.74,273813.0,84.9607,85.098,84.9214,85.0784,273813.0
2024-07-02 15:30:00,86.74,87.13,86.72,87.1,955789.0,85.0784,85.4609,85.0588,85.4315,955789.0
2024-07-03 09:30:00,87.4,87.86,87.32,87.82,486136.0,85.7257,86.1769,85.6473,86.1377,486136.0
2024-07-03 10:00:00,87.82,87.98,87.79,87.84,328976.0,86.1377,86.2946,86.1083,86.1573,328976.0
2024-07-03 10:30:00,87.84,87.91,87.69,87.73,177392.0,86.1573,86.226,86.0102,86.0494,177392.0
2024-07-03 11:00:00,87.73,87.8,87.56,87.56,138510.0,86.0494,86.1181,85.8827,85.8827,138510.0
2024-07-03 11:30:00,87.56,87.65,87.49,87.59,126014.0,85.8827,85.9709,85.814,85.9121,126014.0
2024-07-03 12:00:00,87.58,87.75,87.53,87.7,126013.0,85.9023,86.069,85.8532,86.02,126013.0
2024-07-03 12:30:00,87.7,87.92,87.68,87.77,445715.0,86.02,86.2358,86.0004,86.0886,445715.0
2024-07-05 09:30:00,87.71,87.82,87.29,87.45,435229.0,86.0298,86.1377,85.6178,85.7748,435229.0
2024-07-05 10:00:00,87.45,87.45,87.22,87.33,346404.0,85.7748,85.7748,85.5492,85.6571,346404.0
2024-07-05 10:30:00,87.32,87.47,87.29,87.34,266997.0,85.6473,85.7944,85.6178,85.6669,266997.0
2024-07-05 11:00:00,87.34,87.5,87.29,87.42,307654.0,85.6669,85.8238,85.6178,85.7454,307654.0
2024-07-05 11:30:00,87.42,87.52,87.36,87.47,712390.0,85.7454,85.8434,85.6865,85.7944,712390.0
2024-07-05 12:00:00,87.46,87.56,87.44,87.5,72679.0,85.7846,85.8827,85.765,85.8238,72679.0
2024-07-05 12:30:00,87.5,87.69,87.49,87.67,64364.0,85.8238,86.0102,85.814,85.9906,64364.0
2024-07-05 13:00:00,87.68,87.7,87.61,87.66,65486.0,86.0004,86.02,85.9317,85.9808,65486.0
2024-07-05 13:30:00,87.66,87.82,87.64,87.81,215300.0,85.9808,86.1377,85.9611,86.1279,215300.0
2024-07-05 14:00:00,87.81,87.81,87.7,87.75,96433.0,86.1279,86.1279,86.02,86.069,96433.0
2024-07-05 14:30:00,87.75,87.85,87.74,87.84,137178.0,86.069,86.1671,86.0592,86.1573,137178.0
2024-07-05 15:00:00,87.84,87.87,87.79,87.81,121055.0,86.1573,86.1867,86.1083,86.1279,121055.0
2024-07-05 15:30:00,87.8,88.01,87.8,87.9,913238.0,86.1181,86.3241,86.1181,86.2162,913238.0
2024-07-08 09:30:00,88.16,88.47,87.9,88.3,660238.0,86.4712,86.7752,86.2162,86.6085,660238.0
2024-07-08 10:00:00,88.3,88.37,88.14,88.2,315578.0,86.6085,86.6772,86.4516,86.5104,315578.0
2024-07-08 10:30:00,88.2,88.32,88.16,88.27,174988.0,86.5104,86.6281,86.4712,86.5791,174988.0
2024-07-08 11:00:00,88.28,88.3,88.14,88.14,274133.0,86.5889,86.6085,86.4516,86.4516,274133.0
2024-07-08 11:30:00,88.14,88.14,87.84,87.87,189638.0,86.4516,86.4516,86.1573,86.1867,189638.0
2024-07-08 12:00:00,87.88,88.02,87.84,88.02,189353.0,86.1965,86.3339,86.1573,86.3339,189353.0
2024-07-08 12:30:00,88.01,88.12,88.0,88.12,177139.0,86.3241,86.4319,86.3142,86.4319,177139.0
2024-07-08 13:00:00,88.11,88.13,88.03,88.07,337021.0,86.4221,86.4418,86.3437,86.3829,337021.0
2024-07-08 13:30:00,88.07,88.17,88.06,88.12,173013.0,86.3829,86.481,86.3731,86.4319,173013.0
2024-07-08 14:00:00,88.12,88.13,88.03,88.06,175020.0,86.4319,86.4418,86.3437,86.3731,175020.0
2024-07-08 14:30:00,88.06,88.1,87.92,88.01,231139.0,86.3731,86.4123,86.2358,86.3241,231139.0
2024-07-08 15:00:00,88.01,88.04,87.99,88.02,191427.0,86.3241,86.3535,86.3044,86.3339,191427.0
2024-07-08 15:30:00,88.01,88.16,88.0,88.15,806686.0,86.3241,86.4712,86.3142,86.4614,806686.0
2024-07-09 09:30:00,87.77,87.95,87.65,87.87,269570.0,86.0886,86.2652,85.9709,86.1867,269570.0
2024-07-09 10:00:00,87.87,87.94,87.66,87.73,156961.0,86.1867,86.2554,85.9808,86.0494,156961.0
2024-07-09 10:30:00,87.73,87.82,87.61,87.62,86871.0,86.0494,86.1377,85.9317,85.9415,86871.0
2024-07-09 11:00:00,87.61,87.64,87.49,87.52,115319.0,85.9317,85.9611,85.814,85.8434,115319.0
2024-07-09 11:30:00,87.53,87.66,87.51,87.66,126211.0,85.8532,85.9808,85.8336,85.9808,126211.0
2024-07-09 12:00:00,87.66,87.69,87.6,87.62,65112.0,85.9808,86.0102,85.9219,85.9415,65112.0
2024-07-09 12:30:00,87.63,87.75,87.58,87.7,78322.0,85.9513,86.069,85.9023,86.02,78322.0
2024-07-09 13:00:00,87.71,87.84,87.64,87.71,70861.0,86.0298,86.1573,85.9611,86.0298,70861.0
2024-07-09 13:30:00,87.7,87.73,87.55,87.56,60076.0,86.02,86.0494,85.8729,85.8827,60076.0
2024-07-09 14:00:00,87.55,87.56,87.47,87.48,88644.0,85.8729,85.8827,85.7944,85.8042,88644.0
2024-07-09 14:30:00,87.48,87.51,87.44,87.46,173847.0,85.8042,85.8336,85.765,85.7846,173847.0
2024-07-09 15:00:00,87.46,87.46,87.31,87.34,554006.0,85.7846,85.7846,85.6375,85.6669,554006.0
2024-07-09 15:30:00,87.34,87.4,87.24,87.28,614417.0,85.6669,85.7257,85.5688,85.608,614417.0
2024-07-10 09:30:00,87.7,87.86,87.56,87.76,366308.0,86.02,86.1769,85.8827,86.0788,366308.0
2024-07-10 10:00:00,87.75,87.91,87.63,87.71,170895.0,86.069,86.226,85.9513,86.0298,170895.0
2024-07-10 10:30:00,87.71,87.82,87.63,87.75,237383.0,86.0298,86.1377,85.9513,86.069,237383.0
2024-07-10 11:00:00,87.75,87.95,87.73,87.93,155500.0,86.069,86.2652,86.0494,86.2456,155500.0
2024-07-10 11:30:00,87.93,88.03,87.9,87.99,131237.0,86.2456,86.3437,86.2162,86.3044,131237.0
2024-07-10 12:00:00,88.0,88.25,87.99,88.23,120742.0,86.3142,86.5595,86.3044,86.5398,120742.0
2024-07-10 12:30:00,88.23,88.25,88.16,88.25,229799.0,86.5398,86.5595,86.4712,86.5595,229799.0
2024-07-10 13:00:00,88.24,88.31,88.14,88.15,66156.0,86.5496,86.6183,86.4516,86.4614,66156.0
2024-07-10 13:30:00,88.15,88.16,88.0,88.09,259058.0,86.4614,86.4712,86.3142,86.4025,259058.0
2024-07-10 14:00:00,88.1,88.16,88.03,88.15,61810.0,86.4123,86.4712,86.3437,86.4614,61810.0
2024-07-10 14:30:00,88.14,88.25,88.13,88.22,137106.0,86.4516,86.5595,86.4418,86.53,137106.0
2024-07-10 15:00:00,88.22,88.27,88.17,88.25,379106.0,86.53,86.5791,86.481,86.5595,379106.0
2024-07-10 15:30:00,88.25,88.48,88.23,88.41,913328.0,86.5595,86.785,86.5398,86.7164,913328.0
2024-07-11 09:30:00,88.87,89.3,88.81,89.18,505895.0,87.1676,87.5893,87.1087,87.4716,505895.0
2024-07-11 10:00:00,89.18,89.64,89.16,89.41,279578.0,87.4716,87.9228,87.452,87.6972,279578.0
2024-07-11 10:30:00,89.4,89.54,89.35,89.47,270909.0,87.6874,87.8247,87.6384,87.7561,270909.0
2024-07-11 11:00:00,89.48,89.56,89.38,89.53,315466.0,87.7659,87.8444,87.6678,87.8149,315466.0
2024-07-11 11:30:00,89.53,89.74,89.52,89.66,341298.0,87.8149,88.0209,87.8051,87.9424,341298.0
2024-07-11 12:00:00,89.65,89.65,89.37,89.41,283050.0,87.9326,87.9326,87.658,87.6972,283050.0
2024-07-11 12:30:00,89.4,89.48,89.34,89.44,250688.0,87.6874,87.7659,87.6286,87.7267,250688.0
2024-07-11 13:00:00,89.45,89.63,89.35,89.59,363466.0,87.7365,87.913,87.6384,87.8738,363466.0
2024-07-11 13:30:00,89.59,89.65,89.51,89.64,228850.0,87.8738,87.9326,87.7953,87.9228,228850.0
2024-07-11 14:00:00,89.65,89.7,89.58,89.59,234889.0,87.9326,87.9817,87.864,87.8738,234889.0
2024-07-11 14:30:00,89.6,89.71,89.59,89.68,247432.0,87.8836,87.9915,87.8738,87.9621,247432.0
2024-07-11 15:00:00,89.68,89.73,89.59,89.66,372304.0,87.9621,88.0111,87.8738,87.9424,372304.0
2024-07-11 15:30:00,89.66,89.77,89.65,89.66,1223643.0,87.9424,88.0503,87.9326,87.9424,1223643.0
2024-07-12 09:30:00,90.15,90.22,89.91,89.97,424874.0,88.4231,88.4917,88.1877,88.2465,424874.0
2024-07-12 10:00:00,89.98,90.47,89.97,90.47,294927.0,88.2563,88.7369,88.2465,88.7369,294927.0
2024-07-12 10:30:00,90.46,90.49,90.24,90.33,202033.0,88.7271,88.7565,88.5113,88.5996,202033.0
2024-07-12 11:00:00,90.33,90.58,90.33,90.52,171963.0,88.5996,88.8448,88.5996,88.786,171963.0
2024-07-12 11:30:00,90.52,90.56,90.44,90.51,210007.0,88.786,88.8252,88.7075,88.7762,210007.0
2024-07-12 12:00:00,90.5,90.59,90.47,90.53,144805.0,88.7664,88.8546,88.7369,88.7958,144805.0
2024-07-12 12:30:00,90.52,90.62,90.47,90.62,68923.0,88.786,88.8841,88.7369,88.8841,68923.0
2024-07-12 13:00:00,90.61,90.73,90.56,90.72,83894.0,88.8742,88.9919,88.8252,88.9821,83894.0
2024-07-12 13:30:00,90.73,90.9,90.71,90.83,102391.0,88.9919,89.1587,88.9723,89.09,102391.0
2024-07-12 14:00:00,90.84,90.93,90.8,90.9,68267.0,89.0998,89.1881,89.0606,89.1587,68267.0
2024-07-12 14:30:00,90.9,90.93,90.82,90.92,110228.0,89.1587,89.1881,89.0802,89.1783,110228.0
2024-07-12 15:00:00,90.92,90.92,90.8,90.83,323760.0,89.1783,89.1783,89.0606,89.09,323760.0
2024-07-12 15:30:00,90.83,90.84,90.46,90.52,1182906.0,89.09,89.0998,88.7271,88.786,1182906.0
2024-07-15 09:30:00,90.51,90.58,90.16,90.46,485210.0,88.7762,88.8448,88.4329,88.7271,485210.0
2024-07-15 10:00:00,90.46,90.68,90.42,90.6,180678.0,88.7271,88.9429,88.6879,88.8644,180678.0
2024-07-15 10:30:00,90.6,90.73,90.55,90.7,176503.0,88.8644,88.9919,88.8154,88.9625,176503.0
2024-07-15 11:00:00,90.71,90.83,90.67,90.68,92105.0,88.9723,89.09,88.9331,88.9429,92105.0
2024-07-15 11:30:00,90.68,90.88,90.63,90.84,206816.0,88.9429,89.1391,88.8939,89.0998,206816.0
2024-07-15 12:00:00,90.83,90.87,90.72,90.75,184952.0,89.09,89.1293,88.9821,89.0116,184952.0
2024-07-15 12:30:00,90.75,90.8,90.66,90.66,117771.0,89.0116,89.0606,88.9233,88.9233,117771.0
2024-07-15 13:00:00,90.66,90.66,90.5,90.51,134603.0,88.9233,88.9233,88.7664,88.7762,134603.0
2024-07-15 13:30:00,90.51,90.51,90.3,90.41,122357.0,88.7762,88.7762,88.5702,88.6781,122357.0
2024-07-15 14:00:00,90.41,90.47,90.35,90.45,99321.0,88.6781,88.7369,88.6192,88.7173,99321.0
2024-07-15 14:30:00,90.45,90.51,90.39,90.42,80434.0,88.7173,88.7762,88.6585,88.6879,80434.0
2024-07-15 15:00:00,90.42,90.46,90.38,90.4,101343.0,88.6879,88.7271,88.6487,88.6683,101343.0
2024-07-15 15:30:00,90.4,90.43,90.06,90.28,583427.0,88.6683,88.6977,88.3348,88.5506,583427.0
2024-07-16 09:30:00,90.19,91.04,90.15,91.04,355530.0,88.4623,89.296,88.4231,89.296,355530.0
2024-07-16 10:00:00,91.04,91.2,91.0,91.15,282772.0,89.296,89.4529,89.2568,89.4039,282772.0
2024-07-16 10:30:00,91.15,91.39,91.08,91.32,276449.0,89.4039,89.6393,89.3352,89.5706,276449.0
2024-07-16 11:00:00,91.32,91.57,91.29,91.51,174721.0,89.5706,89.8159,89.5412,89.757,174721.0
2024-07-16 11:30:00,91.51,91.57,91.42,91.54,153515.0,89.757,89.8159,89.6687,89.7864,153515.0
2024-07-16 12:00:00,91.55,91.72,91.48,91.7,155791.0,89.7962,89.963,89.7276,89.9434,155791.0
2024-07-16 12:30:00,91.7,91.82,91.67,91.82,109977.0,89.9434,90.0611,89.9139,90.0611,109977.0
2024-07-16 13:00:00,91.82,91.89,91.74,91.77,133555.0,90.0611,90.1297,89.9826,90.012,133555.0
2024-07-16 13:30:00,91.77,91.92,91.73,91.89,181411.0,90.012,90.1592,89.9728,90.1297,181411.0
2024-07-16 14:00:00,91.88,91.96,91.8,91.88,161414.0,90.1199,90.1984,90.0414,90.1199,161414.0
2024-07-16 14:30:00,91.87,92.0,91.81,91.95,134202.0,90.1101,90.2376,90.0513,90.1886,134202.0
2024-07-16 15:00:00,91.95,92.0,91.85,91.98,159567.0,90.1886,90.2376,90.0905,90.218,159567.0
2024-07-16 15:30:00,91.98,92.1,91.93,92.02,770090.0,90.218,90.3357,90.169,90.2572,770090.0
2024-07-17 09:30:00,91.97,92.27,91.79,92.25,610242.0,90.2082,90.5024,90.0316,90.4828,610242.0
2024-07-17 10:00:00,92.24,92.38,92.03,92.09,294140.0,90.473,90.6103,90.267,90.3259,294140.0
2024-07-17 10:30:00,92.08,92.2,91.96,92.09,216311.0,90.3161,90.4338,90.1984,90.3259,216311.0
2024-07-17 11:00:00,92.08,92.24,92.04,92.19,236355.0,90.3161,90.473,90.2769,90.424,236355.0
2024-07-17 11:30:00,92.18,92.18,91.97,92.15,279206.0,90.4142,90.4142,90.2082,90.3847,279206.0
2024-07-17 12:00:00,92.15,92.21,92.06,92.14,126376.0,90.3847,90.4436,90.2965,90.3749,126376.0
2024-07-17 12:30:00,92.14,92.22,92.08,92.18,295578.0,90.3749,90.4534,90.3161,90.4142,295578.0
2024-07-17 13:00:00,92.17,92.17,91.94,92.0,251409.0,90.4044,90.4044,90.1788,90.2376,251409.0
2024-07-17 13:30:00,92.0,92.08,91.92,91.96,108597.0,90.2376,90.3161,90.1592,90.1984,108597.0
2024-07-17 14:00:00,91.95,92.04,91.88,92.02,113424.0,90.1886,90.2769,90.1199,90.2572,113424.0
2024-07-17 14:30:00,92.02,92.05,91.96,91.97,143175.0,90.2572,90.2867,90.1984,90.2082,143175.0
2024-07-17 15:00:00,91.96,92.04,91.93,92.01,194626.0,90.1984,90.2769,90.169,90.2474,194626.0
2024-07-17 15:30:00,92.01,92.04,91.79,91.84,614528.0,90.2474,90.2769,90.0316,90.0807,614528.0
2024-07-18 09:30:00,91.29,92.16,91.17,92.15,697063.0,89.5412,90.3946,89.4235,90.3847,697063.0
2024-07-18 10:00:00,92.14,92.29,92.05,92.16,308593.0,90.3749,90.5221,90.2867,90.3946,308593.0
2024-07-18 10:30:00,92.16,92.21,91.75,91.83,238589.0,90.3946,90.4436,89.9924,90.0709,238589.0
2024-07-18 11:00:00,91.81,91.96,91.72,91.77,248113.0,90.0513,90.1984,89.963,90.012,248113.0
2024-07-18 11:30:00,91.76,91.85,91.54,91.63,202048.0,90.0022,90.0905,89.7864,89.8747,202048.0
2024-07-18 12:00:00,91.64,91.67,91.43,91.45,150092.0,89.8845,89.9139,89.6785,89.6982,150092.0
2024-07-18 12:30:00,91.44,91.56,91.4,91.56,125479.0,89.6883,89.806,89.6491,89.806,125479.0
2024-07-18 13:00:00,91.56,91.62,91.49,91.52,96610.0,89.806,89.8649,89.7374,89.7668,96610.0
2024-07-18 13:30:00,91.52,91.56,91.38,91.38,82120.0,89.7668,89.806,89.6295,89.6295,82120.0
2024-07-18 14:00:00,91.39,91.39,91.1,91.14,156835.0,89.6393,89.6393,89.3549,89.3941,156835.0
2024-07-18 14:30:00,91.13,91.18,90.94,91.08,177124.0,89.3843,89.4333,89.1979,89.3352,177124.0
2024-07-18 15:00:00,91.06,91.12,90.8,90.95,199738.0,89.3156,89.3745,89.0606,89.2077,199738.0
2024-07-18 15:30:00,90.95,91.13,90.87,90.9,963899.0,89.2077,89.3843,89.1293,89.1587,963899.0
2024-07-19 09:30:00,90.49,90.69,89.88,90.2,644687.0,88.7565,88.9527,88.1582,88.4721,644687.0
2024-07-19 10:00:00,90.19,90.36,90.01,90.03,299462.0,88.4623,88.629,88.2857,88.3054,299462.0
2024-07-19 10:30:00,90.02,90.21,89.95,89.96,157556.0,88.2955,88.4819,88.2269,88.2367,157556.0
2024-07-19 11:00:00,89.97,90.17,89.91,89.92,211233.0,88.2465,88.4427,88.1877,88.1975,211233.0
2024-07-19 11:30:00,89.92,90.18,89.86,90.18,155559.0,88.1975,88.4525,88.1386,88.4525,155559.0
2024-07-19 12:00:00,90.19,90.31,90.06,90.11,86434.0,88.4623,88.58,88.3348,88.3838,86434.0
2024-07-19 12:30:00,90.11,90.14,89.97,90.01,124572.0,88.3838,88.4132,88.2465,88.2857,124572.0
2024-07-19 13:00:00,89.98,90.0,89.88,89.91,91073.0,88.2563,88.2759,88.1582,88.1877,91073.0
2024-07-19 13:30:00,89.9,90.08,89.88,90.05,182701.0,88.1778,88.3544,88.1582,88.325,182701.0
2024-07-19 14:00:00,90.04,90.07,89.91,89.93,155669.0,88.3152,88.3446,88.1877,88.2073,155669.0
2024-07-19 14:30:00,89.93,90.0,89.84,89.94,136842.0,88.2073,88.2759,88.119,88.2171,136842.0
2024-07-19 15:00:00,89.94,90.19,89.93,90.09,247167.0,88.2171,88.4623,88.2073,88.3642,247167.0
2024-07-19 15:30:00,90.09,90.14,89.93,90.13,761757.0,88.3642,88.4132,88.2073,88.4034,761757.0
2024-07-22 09:30:00,90.34,90.46,89.79,89.81,535366.0,88.6094,88.7271,88.07,88.0896,535366.0
2024-07-22 10:00:00,89.81,90.03,89.66,89.97,263440.0,88.0896,88.3054,87.9424,88.2465,263440.0
2024-07-22 10:30:00,89.97,90.3,89.92,90.3,145526.0,88.2465,88.5702,88.1975,88.5702,145526.0
2024-07-22 11:00:00,90.31,90.38,90.09,90.09,190253.0,88.58,88.6487,88.3642,88.3642,190253.0
2024-07-22 11:30:00,90.09,90.14,89.98,90.13,150432.0,88.3642,88.4132,88.2563,88.4034,150432.0
2024-07-22 12:00:00,90.13,90.2,90.07,90.08,206161.0,88.4034,88.4721,88.3446,88.3544,206161.0
2024-07-22 12:30:00,90.07,90.33,90.03,90.3,78815.0,88.3446,88.5996,88.3054,88.5702,78815.0
2024-07-22 13:00:00,90.31,90.5,90.3,90.44,75062.0,88.58,88.7664,88.5702,88.7075,75062.0
2024-07-22 13:30:00,90.45,90.52,90.37,90.46,91228.0,88.7173,88.786,88.6388,88.7271,91228.0
2024-07-22 14:00:00,90.46,90.46,90.18,90.21,134629.0,88.7271,88.7271,88.4525,88.4819,134629.0
2024-07-22 14:30:00,90.2,90.39,90.2,90.36,117822.0,88.4721,88.6585,88.4721,88.629,117822.0
2024-07-22 15:00:00,90.35,90.52,90.27,90.47,204955.0,88.6192,88.786,88.5408,88.7369,204955.0
2024-07-22 15:30:00,90.47,90.51,90.37,90.41,654135.0,88.7369,88.7762,88.6388,88.6781,654135.0
2024-07-23 09:30:00,90.68,90.74,90.19,90.23,600694.0,88.9429,89.0018,88.4623,88.5015,600694.0
2024-07-23 10:00:00,90.23,90.44,90.13,90.29,268458.0,88.5015,88.7075,88.4034,88.5604,268458.0
2024-07-23 10:30:00,90.28,90.54,90.18,90.22,194919.0,88.5506,88.8056,88.4525,88.4917,194919.0
2024-07-23 11:00:00,90.23,90.44,90.23,90.43,143536.0,88.5015,88.7075,88.5015,88.6977,143536.0
2024-07-23 11:30:00,90.43,90.55,90.37,90.48,158509.0,88.6977,88.8154,88.6388,88.7467,158509.0
2024-07-23 12:00:00,90.48,90.57,90.33,90.41,127833.0,88.7467,88.835,88.5996,88.6781,127833.0
2024-07-23 12:30:00,90.4,90.42,90.27,90.4,73420.0,88.6683,88.6879,88.5408,88.6683,73420.0
2024-07-23 13:00:00,90.39,90.57,90.37,90.55,56240.0,88.6585,88.835,88.6388,88.8154,56240.0
2024-07-23 13:30:00,90.54,90.77,90.46,90.75,85742.0,88.8056,89.0312,88.7271,89.0116,85742.0
2024-07-23 14:00:00,90.74,90.9,90.74,90.84,102165.0,89.0018,89.1587,89.0018,89.0998,102165.0
2024-07-23 14:30:00,90.83,90.93,90.82,90.85,99904.0,89.09,89.1881,89.0802,89.1096,99904.0
2024-07-23 15:00:00,90.85,90.87,90.76,90.82,120869.0,89.1096,89.1293,89.0214,89.0802,120869.0
2024-07-23 15:30:00,90.82,90.82,90.6,90.75,677302.0,89.0802,89.0802,88.8644,89.0116,677302.0
2024-07-24 09:30:00,90.93,91.04,90.34,90.4,584534.0,89.1881,89.296,88.6094,88.6683,584534.0
2024-07-24 10:00:00,90.4,90.52,90.25,90.45,277745.0,88.6683,88.786,88.5211,88.7173,277745.0
2024-07-24 10:30:00,90.43,90.64,90.27,90.55,181326.0,88.6977,88.9037,88.5408,88.8154,181326.0
2024-07-24 11:00:00,90.54,90.54,90.36,90.44,154344.0,88.8056,88.8056,88.629,88.7075,154344.0
2024-07-24 11:30:00,90.43,90.58,90.41,90.55,176294.0,88.6977,88.8448,88.6781,88.8154,176294.0
2024-07-24 12:00:00,90.55,90.63,90.43,90.45,163491.0,88.8154,88.8939,88.6977,88.7173,163491.0
2024-07-24 12:30:00,90.45,90.48,90.26,90.38,90217.0,88.7173,88.7467,88.5309,88.6487,90217.0
2024-07-24 13:00:00,90.38,90.47,90.32,90.34,52933.0,88.6487,88.7369,88.5898,88.6094,52933.0
2024-07-24 13:30:00,90.33,90.4,90.19,90.21,78330.0,88.5996,88.6683,88.4623,88.4819,78330.0
2024-07-24 14:00:00,90.22,90.28,89.98,90.03,270762.0,88.4917,88.5506,88.2563,88.3054,270762.0
2024-07-24 14:30:00,90.03,90.14,89.97,90.07,327161.0,88.3054,88.4132,88.2465,88.3446,327161.0
2024-07-24 15:00:00,90.07,90.08,89.96,90.01,247993.0,88.3446,88.3544,88.2367,88.2857,247993.0
2024-07-24 15:30:00,90.01,90.08,89.51,89.63,968978.0,88.2857,88.3544,87.7953,87.913,968978.0
2024-07-25 09:30:00,89.2,90.21,89.12,90.09,656998.0,87.4913,88.4819,87.4128,88.3642,656998.0
2024-07-25 10:00:00,90.09,90.2,89.74,90.01,491104.0,88.3642,88.4721,88.0209,88.2857,491104.0
2024-07-25 10:30:00,90.0,90.03,89.61,90.01,302674.0,88.2759,88.3054,87.8934,88.2857,302674.0
2024-07-25 11:00:00,90.01,90.22,90.0,90.17,223209.0,88.2857,88.4917,88.2759,88.4427,223209.0
2024-07-25 11:30:00,90.16,90.47,90.16,90.47,199460.0,88.4329,88.7369,88.4329,88.7369,199460.0
2024-07-25 12:00:00,90.46,90.82,90.42,90.79,244670.0,88.7271,89.0802,88.6879,89.0508,244670.0
2024-07-25 12:30:00,90.78,90.87,90.66,90.75,161946.0,89.041,89.1293,88.9233,89.0116,161946.0
2024-07-25 13:00:00,90.76,90.95,90.61,90.62,196474.0,89.0214,89.2077,88.8742,88.8841,196474.0
2024-07-25 13:30:00,90.63,90.75,90.54,90.56,236034.0,88.8939,89.0116,88.8056,88.8252,236034.0
2024-07-25 14:00:00,90.56,90.57,90.44,90.44,158706.0,88.8252,88.835,88.7075,88.7075,158706.0
2024-07-25 14:30:00,90.43,90.48,90.1,90.17,121018.0,88.6977,88.7467,88.374,88.4427,121018.0
2024-07-25 15:00:00,90.16,90.5,90.14,90.47,168460.0,88.4329,88.7664,88.4132,88.7369,168460.0
2024-07-25 15:30:00,90.47,90.48,89.83,89.85,813232.0,88.7369,88.7467,88.1092,88.1288,813232.0
2024-07-26 09:30:00,90.45,90.93,90.24,90.74,493281.0,88.7173,89.1881,88.5113,89.0018,493281.0
2024-07-26 10:00:00,90.73,91.08,90.67,90.95,269019.0,88.9919,89.3352,88.9331,89.2077,269019.0
2024-07-26 10:30:00,90.97,90.97,90.57,90.93,249230.0,89.2273,89.2273,88.835,89.1881,249230.0
2024-07-26 11:00:00,90.93,91.06,90.88,91.04,181751.0,89.1881,89.3156,89.1391,89.296,181751.0
2024-07-26 11:30:00,91.06,91.36,90.97,91.36,121664.0,89.3156,89.6099,89.2273,89.6099,121664.0
2024-07-26 12:00:00,91.36,91.48,91.27,91.34,91735.0,89.6099,89.7276,89.5216,89.5903,91735.0
2024-07-26 12:30:00,91.35,91.53,91.27,91.52,70535.0,89.6001,89.7766,89.5216,89.7668,70535.0
2024-07-26 13:00:00,91.54,91.67,91.49,91.66,124875.0,89.7864,89.9139,89.7374,89.9041,124875.0
2024-07-26 13:30:00,91.65,91.68,91.26,91.35,150840.0,89.8943,89.9237,89.5118,89.6001,150840.0
2024-07-26 14:00:00,91.35,91.45,91.31,91.32,63550.0,89.6001,89.6982,89.5608,89.5706,63550.0
2024-07-26 14:30:00,91.32,91.38,91.18,91.21,112556.0,89.5706,89.6295,89.4333,89.4628,112556.0
2024-07-26 15:00:00,91.2,91.47,91.15,91.39,132121.0,89.4529,89.7178,89.4039,89.6393,132121.0
2024-07-26 15:30:00,91.39,91.46,91.19,91.35,919416.0,89.6393,89.708,89.4431,89.6001,919416.0
2024-07-29 09:30:00,91.39,91.42,91.04,91.41,549336.0,89.6393,89.6687,89.296,89.6589,549336.0
2024-07-29 10:00:00,91.42,91.54,91.26,91.27,378038.0,89.6687,89.7864,89.5118,89.5216,378038.0
2024-07-29 10:30:00,91.24,91.33,90.99,91.28,293234.0,89.4922,89.5805,89.247,89.5314,293234.0
2024-07-29 11:00:00,91.28,91.41,91.21,91.39,144137.0,89.5314,89.6589,89.4628,89.6393,144137.0
2024-07-29 11:30:00,91.38,91.6,91.18,91.56,112259.0,89.6295,89.8453,89.4333,89.806,112259.0
2024-07-29 12:00:00,91.58,91.7,91.57,91.59,168330.0,89.8257,89.9434,89.8159,89.8355,168330.0
2024-07-29 12:30:00,91.6,91.66,91.5,91.53,141709.0,89.8453,89.9041,89.7472,89.7766,141709.0
2024-07-29 13:00:00,91.54,91.61,91.41,91.41,157331.0,89.7864,89.8551,89.6589,89.6589,157331.0
2024-07-29 13:30:00,91.4,91.45,91.3,91.37,121768.0,89.6491,89.6982,89.551,89.6197,121768.0
2024-07-29 14:00:00,91.36,91.41,91.29,91.41,178681.0,89.6099,89.6589,89.5412,89.6589,178681.0
2024-07-29 14:30:00,91.41,91.51,91.36,91.5,166505.0,89.6589,89.757,89.6099,89.7472,166505.0
2024-07-29 15:00:00,91.49,91.65,91.46,91.62,168770.0,89.7374,89.8943,89.708,89.8649,168770.0
2024-07-29 15:30:00,91.62,91.74,91.45,91.52,458910.0,89.8649,89.9826,89.6982,89.7668,458910.0
2024-07-30 09:30:00,91.17,91.86,91.0,91.66,746919.0,89.4235,90.1003,89.2568,89.9041,746919.0
2024-07-30 10:00:00,91.66,91.66,91.26,91.45,352677.0,89.9041,89.9041,89.5118,89.6982,352677.0
2024-07-30 10:30:00,91.44,91.5,91.31,91.38,227158.0,89.6883,89.7472,89.5608,89.6295,227158.0
2024-07-30 11:00:00,91.39,91.39,91.17,91.19,242253.0,89.6393,89.6393,89.4235,89.4431,242253.0
2024-07-30 11:30:00,91.19,91.23,91.12,91.18,162679.0,89.4431,89.4824,89.3745,89.4333,162679.0
2024-07-30 12:00:00,91.18,91.21,91.03,91.19,104691.0,89.4333,89.4628,89.2862,89.4431,104691.0
2024-07-30 12:30:00,91.19,91.31,91.15,91.15,183932.0,89.4431,89.5608,89.4039,89.4039,183932.0
2024-07-30 13:00:00,91.15,91.31,91.09,91.2,176852.0,89.4039,89.5608,89.345,89.4529,176852.0
2024-07-30 13:30:00,91.2,91.37,91.17,91.31,165960.0,89.4529,89.6197,89.4235,89.5608,165960.0
2024-07-30 14:00:00,91.31,91.38,91.2,91.23,189503.0,89.5608,89.6295,89.4529,89.4824,189503.0
2024-07-30 14:30:00,91.23,91.26,91.09,91.2,182931.0,89.4824,89.5118,89.345,89.4529,182931.0
2024-07-30 15:00:00,91.2,91.42,91.18,91.41,156694.0,89.4529,89.6687,89.4333,89.6589,156694.0
2024-07-30 15:30:00,91.4,91.58,91.16,91.18,701199.0,89.6491,89.8257,89.4137,89.4333,701199.0
2024-07-31 09:30:00,91.97,92.22,91.67,91.81,676681.0,90.2082,90.4534,89.9139,90.0513,676681.0
2024-07-31 10:00:00,91.79,92.31,91.76,92.29,381775.0,90.0316,90.5417,90.0022,90.5221,381775.0
2024-07-31 10:30:00,92.29,92.45,92.17,92.38,208253.0,90.5221,90.679,90.4044,90.6103,208253.0
2024-07-31 11:00:00,92.37,92.53,92.32,92.42,179547.0,90.6005,90.7575,90.5515,90.6496,179547.0
2024-07-31 11:30:00,92.42,92.65,92.42,92.55,171109.0,90.6496,90.8752,90.6496,90.7771,171109.0
2024-07-31 12:00:00,92.55,92.64,92.52,92.61,131359.0,90.7771,90.8654,90.7477,90.8359,131359.0
2024-07-31 12:30:00,92.61,92.65,92.45,92.47,97137.0,90.8359,90.8752,90.679,90.6986,97137.0
2024-07-31 13:00:00,92.47,92.51,92.32,92.38,280473.0,90.6986,90.7378,90.5515,90.6103,280473.0
2024-07-31 13:30:00,92.38,92.47,92.22,92.41,136191.0,90.6103,90.6986,90.4534,90.6398,136191.0
2024-07-31 14:00:00,92.42,92.52,92.23,92.45,201606.0,90.6496,90.7477,90.4632,90.679,201606.0
2024-07-31 14:30:00,92.45,92.99,92.41,92.98,382225.0,90.679,91.2087,90.6398,91.1988,382225.0
2024-07-31 15:00:00,92.98,92.99,92.32,92.38,596913.0,91.1988,91.2087,90.5515,90.6103,596913.0
2024-07-31 15:30:00,92.38,92.6,92.11,92.12,1070127.0,90.6103,90.8261,90.3455,90.3553,1070127.0
2024-08-01 09:30:00,92.55,93.39,92.55,92.84,959339.0,90.7771,91.601,90.7771,91.0615,959339.0
2024-08-01 10:00:00,92.83,92.97,92.24,92.25,689204.0,91.0517,91.189,90.473,90.4828,689204.0
2024-08-01 10:30:00,92.24,92.31,91.8,91.86,904396.0,90.473,90.5417,90.0414,90.1003,904396.0
2024-08-01 11:00:00,91.86,91.91,91.58,91.63,501587.0,90.1003,90.1493,89.8257,89.8747,501587.0
2024-08-01 11:30:00,91.63,91.73,91.42,91.59,432178.0,89.8747,89.9728,89.6687,89.8355,432178.0
2024-08-01 12:00:00,91.57,91.86,91.51,91.81,361371.0,89.8159,90.1003,89.757,90.0513,361371.0
2024-08-01 12:30:00,91.81,91.82,91.48,91.59,386709.0,90.0513,90.0611,89.7276,89.8355,386709.0
2024-08-01 13:00:00,91.59,91.62,91.42,91.49,246566.0,89.8355,89.8649,89.6687,89.7374,246566.0
2024-08-01 13:30:00,91.48,91.58,91.35,91.57,384899.0,89.7276,89.8257,89.6001,89.8159,384899.0
2024-08-01 14:00:00,91.56,91.59,91.27,91.34,313619.0,89.806,89.8355,89.5216,89.5903,313619.0
2024-08-01 14:30:00,91.33,91.38,91.19,91.36,269563.0,89.5805,89.6295,89.4431,89.6099,269563.0
2024-08-01 15:00:00,91.35,91.49,91.22,91.49,343554.0,89.6001,89.7374,89.4726,89.7374,343554.0
2024-08-01 15:30:00,91.49,91.9,91.49,91.78,1187473.0,89.7374,90.1395,89.7374,90.0218,1187473.0
2024-08-02 09:30:00,90.74,90.95,90.3,90.39,1316891.0,89.0018,89.2077,88.5702,88.6585,1316891.0
2024-08-02 10:00:00,90.4,90.6,89.38,89.44,806865.0,88.6683,88.8644,87.6678,87.7267,806865.0
2024-08-02 10:30:00,89.43,89.7,89.39,89.53,575073.0,87.7168,87.9817,87.6776,87.8149,575073.0
2024-08-02 11:00:00,89.54,89.56,88.85,88.98,766648.0,87.8247,87.8444,87.148,87.2755,766648.0
2024-08-02 11:30:00,88.99,89.48,88.95,89.33,757922.0,87.2853,87.7659,87.246,87.6188,757922.0
2024-08-02 12:00:00,89.34,89.67,89.29,89.62,531259.0,87.6286,87.9523,87.5795,87.9032,531259.0
2024-08-02 12:30:00,89.61,89.71,89.37,89.37,827404.0,87.8934,87.9915,87.658,87.658,827404.0
2024-08-02 13:00:00,89.36,89.51,89.2,89.47,511731.0,87.6482,87.7953,87.4913,87.7561,511731.0
2024-08-02 13:30:00,89.46,89.46,89.21,89.25,204235.0,87.7463,87.7463,87.5011,87.5403,204235.0
2024-08-02 14:00:00,89.24,89.57,89.16,89.57,207435.0,87.5305,87.8542,87.452,87.8542,207435.0
2024-08-02 14:30:00,89.56,89.7,89.49,89.65,256163.0,87.8444,87.9817,87.7757,87.9326,256163.0
2024-08-02 15:00:00,89.64,89.9,89.59,89.86,332337.0,87.9228,88.1778,87.8738,88.1386,332337.0
2024-08-02 15:30:00,89.87,90.07,89.61,90.05,1535509.0,88.1484,88.3446,87.8934,88.325,1535509.0
2024-08-05 09:30:00,88.42,88.43,87.28,87.29,1810791.0,86.7262,86.736,85.608,85.6178,1810791.0
2024-08-05 10:00:00,87.31,88.25,87.3,87.58,1252729.0,85.6375,86.5595,85.6277,85.9023,1252729.0
2024-08-05 10:30:00,87.58,88.06,87.53,87.62,792865.0,85.9023,86.3731,85.8532,85.9415,792865.0
2024-08-05 11:00:00,87.63,88.12,87.59,88.0,544631.0,85.9513,86.4319,85.9121,86.3142,544631.0
2024-08-05 11:30:00,88.0,88.74,87.97,88.7,511054.0,86.3142,87.0401,86.2848,87.0008,511054.0
2024-08-05 12:00:00,88.69,88.75,88.43,88.7,299458.0,86.991,87.0499,86.736,87.0008,299458.0
2024-08-05 12:30:00,88.7,88.7,88.12,88.25,380546.0,87.0008,87.0008,86.4319,86.5595,380546.0
2024-08-05 13:00:00,88.23,88.42,88.01,88.28,259090.0,86.5398,86.7262,86.3241,86.5889,259090.0
2024-08-05 13:30:00,88.26,88.38,88.04,88.1,176455.0,86.5693,86.687,86.3535,86.4123,176455.0
2024-08-05 14:00:00,88.09,88.36,87.98,88.31,318085.0,86.4025,86.6673,86.2946,86.6183,318085.0
2024-08-05 14:30:00,88.31,88.33,88.07,88.1,301735.0,86.6183,86.6379,86.3829,86.4123,301735.0
2024-08-05 15:00:00,88.1,88.27,87.94,87.98,441633.0,86.4123,86.5791,86.2554,86.2946,441633.0
2024-08-05 15:30:00,87.98,88.06,87.79,88.04,894700.0,86.2946,86.3731,86.1083,86.3535,894700.0
2024-08-06 09:30:00,87.91,88.96,87.76,88.9,818972.0,86.226,87.2559,86.0788,87.197,818972.0
2024-08-06 10:00:00,88.9,89.09,88.78,88.84,395890.0,87.197,87.3834,87.0793,87.1382,395890.0
2024-08-06 10:30:00,88.85,89.31,88.73,89.03,308855.0,87.148,87.5991,87.0303,87.3245,308855.0
2024-08-06 11:00:00,89.02,89.13,88.56,88.56,285513.0,87.3147,87.4226,86.8635,86.8635,285513.0
2024-08-06 11:30:00,88.56,88.96,88.54,88.95,253425.0,86.8635,87.2559,86.8439,87.246,253425.0
2024-08-06 12:00:00,88.95,89.28,88.95,89.09,196591.0,87.246,87.5697,87.246,87.3834,196591.0
2024-08-06 12:30:00,89.09,89.22,88.99,89.15,172847.0,87.3834,87.5109,87.2853,87.4422,172847.0
2024-08-06 13:00:00,89.16,89.28,89.12,89.21,174881.0,87.452,87.5697,87.4128,87.5011,174881.0
2024-08-06 13:30:00,89.25,89.4,89.21,89.32,132422.0,87.5403,87.6874,87.5011,87.609,132422.0
2024-08-06 14:00:00,89.33,89.52,89.16,89.52,177302.0,87.6188,87.8051,87.452,87.8051,177302.0
2024-08-06 14:30:00,89.52,89.61,89.26,89.26,277213.0,87.8051,87.8934,87.5501,87.5501,277213.0
2024-08-06 15:00:00,89.26,89.27,88.94,89.16,352209.0,87.5501,87.5599,87.2362,87.452,352209.0
2024-08-06 15:30:00,89.17,89.19,88.41,88.47,1422067.0,87.4618,87.4814,86.7164,86.7752,1422067.0
2024-08-07 09:30:00,89.23,89.6,89.2,89.53,760622.0,87.5207,87.8836,87.4913,87.8149,760622.0
2024-08-07 10:00:00,89.51,89.53,89.12,89.12,519633.0,87.7953,87.8149,87.4128,87.4128,519633.0
2024-08-07 10:30:00,89.13,89.46,89.09,89.35,202648.0,87.4226,87.7463,87.3834,87.6384,202648.0
2024-08-07 11:00:00,89.36,89.45,89.17,89.28,218998.0,87.6482,87.7365,87.4618,87.5697,218998.0
2024-08-07 11:30:00,89.27,89.34,88.92,88.92,156159.0,87.5599,87.6286,87.2166,87.2166,156159.0
2024-08-07 12:00:00,88.93,88.95,88.7,88.85,229110.0,87.2264,87.246,87.0008,87.148,229110.0
2024-08-07 12:30:00,88.84,88.85,88.56,88.57,206300.0,87.1382,87.148,86.8635,86.8733,206300.0
2024-08-07 13:00:00,88.58,88.59,88.08,88.26,254630.0,86.8831,86.8929,86.3927,86.5693,254630.0
2024-08-07 13:30:00,88.25,88.44,87.88,87.95,193551.0,86.5595,86.7458,86.1965,86.2652,193551.0
2024-08-07 14:00:00,87.94,87.94,87.47,87.64,320375.0,86.2554,86.2554,85.7944,85.9611,320375.0
2024-08-07 14:30:00,87.63,87.71,87.51,87.54,263181.0,85.9513,86.0298,85.8336,85.8631,263181.0
2024-08-07 15:00:00,87.54,87.93,87.54,87.78,275624.0,85.8631,86.2456,85.8631,86.0985,275624.0
2024-08-07 15:30:00,87.77,87.83,87.22,87.29,873810.0,86.0886,86.1475,85.5492,85.6178,873810.0
2024-08-08 09:30:00,87.73,88.31,87.67,88.26,655064.0,86.0494,86.6183,85.9906,86.5693,655064.0
2024-08-08 10:00:00,88.26,88.51,88.09,88.44,317750.0,86.5693,86.8145,86.4025,86.7458,317750.0
2024-08-08 10:30:00,88.44,88.48,88.26,88.36,366970.0,86.7458,86.785,86.5693,86.6673,366970.0
2024-08-08 11:00:00,88.35,88.65,88.34,88.57,273089.0,86.6575,86.9518,86.6477,86.8733,273089.0
2024-08-08 11:30:00,88.57,88.65,88.43,88.5,239954.0,86.8733,86.9518,86.736,86.8047,239954.0
2024-08-08 12:00:00,88.5,88.61,88.39,88.54,198675.0,86.8047,86.9126,86.6968,86.8439,198675.0
2024-08-08 12:30:00,88.53,88.53,88.26,88.36,449965.0,86.8341,86.8341,86.5693,86.6673,449965.0
2024-08-08 13:00:00,88.37,88.73,88.24,88.72,256561.0,86.6772,87.0303,86.5496,87.0205,256561.0
2024-08-08 13:30:00,88.73,88.77,88.65,88.68,174462.0,87.0303,87.0695,86.9518,86.9812,174462.0
2024-08-08 14:00:00,88.68,88.82,88.65,88.74,253918.0,86.9812,87.1185,86.9518,87.0401,253918.0
2024-08-08 14:30:00,88.74,88.82,88.61,88.7,213907.0,87.0401,87.1185,86.9126,87.0008,213907.0
2024-08-08 15:00:00,88.7,88.82,88.61,88.68,222133.0,87.0008,87.1185,86.9126,86.9812,222133.0
2024-08-08 15:30:00,88.68,88.71,88.43,88.64,768755.0,86.9812,87.0106,86.736,86.942,768755.0
2024-08-09 09:30:00,88.68,88.68,87.74,88.2,350711.0,86.9812,86.9812,86.0592,86.5104,350711.0
2024-08-09 10:00:00,88.19,88.52,88.16,88.5,285390.0,86.5006,86.8243,86.4712,86.8047,285390.0
2024-08-09 10:30:00,88.5,88.76,88.41,88.66,110698.0,86.8047,87.0597,86.7164,86.9616,110698.0
2024-08-09 11:00:00,88.65,88.75,88.52,88.53,84807.0,86.9518,87.0499,86.8243,86.8341,84807.0
2024-08-09 11:30:00,88.53,88.67,88.43,88.44,185141.0,86.8341,86.9714,86.736,86.7458,185141.0
2024-08-09 12:00:00,88.45,88.49,88.36,88.4,75314.0,86.7556,86.7949,86.6673,86.7066,75314.0
2024-08-09 12:30:00,88.4,88.51,88.37,88.51,50397.0,86.7066,86.8145,86.6772,86.8145,50397.0
2024-08-09 13:00:00,88.51,88.81,88.49,88.81,127437.0,86.8145,87.1087,86.7949,87.1087,127437.0
2024-08-09 13:30:00,88.82,88.85,88.53,88.53,85714.0,87.1185,87.148,86.8341,86.8341,85714.0
2024-08-09 14:00:00,88.55,88.56,88.42,88.43,103633.0,86.8537,86.8635,86.7262,86.736,103633.0
2024-08-09 14:30:00,88.42,88.47,88.32,88.47,85904.0,86.7262,86.7752,86.6281,86.7752,85904.0
2024-08-09 15:00:00,88.47,88.57,88.42,88.54,88816.0,86.7752,86.8733,86.7262,86.8439,88816.0
2024-08-09 15:30:00,88.53,88.63,88.45,88.54,573334.0,86.8341,86.9322,86.7556,86.8439,573334.0
2024-08-12 09:30:00,88.66,88.78,88.17,88.28,285507.0,86.9616,87.0793,86.481,86.5889,285507.0
2024-08-12 10:00:00,88.29,88.47,88.21,88.39,114124.0,86.5987,86.7752,86.5202,86.6968,114124.0
2024-08-12 10:30:00,88.39,88.67,88.37,88.66,89444.0,86.6968,86.9714,86.6772,86.9616,89444.0
2024-08-12 11:00:00,88.68,88.71,88.22,88.27,135081.0,86.9812,87.0106,86.53,86.5791,135081.0
2024-08-12 11:30:00,88.25,88.51,88.19,88.49,82036.0,86.5595,86.8145,86.5006,86.7949,82036.0
2024-08-12 12:00:00,88.5,88.55,88.28,88.3,87357.0,86.8047,86.8537,86.5889,86.6085,87357.0
2024-08-12 12:30:00,88.29,88.39,88.2,88.2,70040.0,86.5987,86.6968,86.5104,86.5104,70040.0
2024-08-12 13:00:00,88.19,88.31,88.1,88.24,66985.0,86.5006,86.6183,86.4123,86.5496,66985.0
2024-08-12 13:30:00,88.25,88.3,88.08,88.14,105736.0,86.5595,86.6085,86.3927,86.4516,105736.0
2024-08-12 14:00:00,88.12,88.24,88.07,88.08,77930.0,86.4319,86.5496,86.3829,86.3927,77930.0
2024-08-12 14:30:00,88.07,88.17,88.04,88.15,80211.0,86.3829,86.481,86.3535,86.4614,80211.0
2024-08-12 15:00:00,88.14,88.21,88.1,88.14,162078.0,86.4516,86.5202,86.4123,86.4516,162078.0
2024-08-12 15:30:00,88.15,88.2,87.96,88.19,732380.0,86.4614,86.5104,86.275,86.5006,732380.0
2024-08-13 09:30:00,88.48,88.82,88.27,88.62,348956.0,86.785,87.1185,86.5791,86.9224,348956.0
2024-08-13 10:00:00,88.61,88.61,88.27,88.39,148196.0,86.9126,86.9126,86.5791,86.6968,148196.0
2024-08-13 10:30:00,88.38,88.56,88.29,88.55,104364.0,86.687,86.8635,86.5987,86.8537,104364.0
2024-08-13 11:00:00,88.56,88.62,88.47,88.57,91791.0,86.8635,86.9224,86.7752,86.8733,91791.0
2024-08-13 11:30:00,88.57,88.67,88.57,88.63,94246.0,86.8733,86.9714,86.8733,86.9322,94246.0
2024-08-13 12:00:00,88.63,88.85,88.62,88.76,112039.0,86.9322,87.148,86.9224,87.0597,112039.0
2024-08-13 12:30:00,88.75,88.97,88.69,88.93,127870.0,87.0499,87.2657,86.991,87.2264,127870.0
2024-08-13 13:00:00,88.92,88.95,88.83,88.93,79551.0,87.2166,87.246,87.1283,87.2264,79551.0
2024-08-13 13:30:00,88.93,89.04,88.82,89.0,185995.0,87.2264,87.3343,87.1185,87.2951,185995.0
2024-08-13 14:00:00,89.0,89.05,88.88,88.98,100703.0,87.2951,87.3441,87.1774,87.2755,100703.0
2024-08-13 14:30:00,88.97,89.12,88.95,89.1,96513.0,87.2657,87.4128,87.246,87.3932,96513.0
2024-08-13 15:00:00,89.1,89.17,89.02,89.14,104198.0,87.3932,87.4618,87.3147,87.4324,104198.0
2024-08-13 15:30:00,89.13,89.24,88.97,89.07,723323.0,87.4226,87.5305,87.2657,87.3637,723323.0
2024-08-14 09:30:00,89.27,89.32,88.78,88.79,340232.0,87.5599,87.609,87.0793,87.0891,340232.0
2024-08-14 10:00:00,88.79,88.94,88.66,88.93,189157.0,87.0891,87.2362,86.9616,87.2264,189157.0
2024-08-14 10:30:00,88.92,88.92,88.67,88.76,121779.0,87.2166,87.2166,86.9714,87.0597,121779.0
2024-08-14 11:00:00,88.76,88.82,88.74,88.79,117255.0,87.0597,87.1185,87.0401,87.0891,117255.0
2024-08-14 11:30:00,88.79,88.97,88.78,88.95,90985.0,87.0891,87.2657,87.0793,87.246,90985.0
2024-08-14 12:00:00,88.95,88.99,88.59,88.61,395289.0,87.246,87.2853,86.8929,86.9126,395289.0
2024-08-14 12:30:00,88.62,88.88,88.6,88.85,293661.0,86.9224,87.1774,86.9027,87.148,293661.0
2024-08-14 13:00:00,88.8,88.89,88.75,88.83,64431.0,87.0989,87.1872,87.0499,87.1283,64431.0
2024-08-14 13:30:00,88.82,88.98,88.81,88.97,94260.0,87.1185,87.2755,87.1087,87.2657,94260.0
2024-08-14 14:00:00,88.95,89.02,88.89,89.01,83383.0,87.246,87.3147,87.1872,87.3049,83383.0
2024-08-14 14:30:00,89.0,89.28,88.99,89.26,96368.0,87.2951,87.5697,87.2853,87.5501,96368.0
2024-08-14 15:00:00,89.25,89.3,89.1,89.1,127982.0,87.5403,87.5893,87.3932,87.3932,127982.0
2024-08-14 15:30:00,89.1,89.15,88.95,89.04,757771.0,87.3932,87.4422,87.246,87.3343,757771.0
2024-08-15 09:30:00,89.9,90.51,89.73,89.77,445152.0,88.1778,88.7762,88.0111,88.0503,445152.0
2024-08-15 10:00:00,89.77,90.01,89.71,89.92,200557.0,88.0503,88.2857,87.9915,88.1975,200557.0
2024-08-15 10:30:00,89.93,90.1,89.93,90.09,124656.0,88.2073,88.374,88.2073,88.3642,124656.0
2024-08-15 11:00:00,90.09,90.29,90.07,90.23,185448.0,88.3642,88.5604,88.3446,88.5015,185448.0
2024-08-15 11:30:00,90.24,90.38,90.24,90.31,130445.0,88.5113,88.6487,88.5113,88.58,130445.0
2024-08-15 12:00:00,90.31,90.57,90.3,90.56,185612.0,88.58,88.835,88.5702,88.8252,185612.0
2024-08-15 12:30:00,90.57,90.59,90.37,90.47,229600.0,88.835,88.8546,88.6388,88.7369,229600.0
2024-08-15 13:00:00,90.46,90.57,90.38,90.54,83483.0,88.7271,88.835,88.6487,88.8056,83483.0
2024-08-15 13:30:00,90.55,90.57,90.45,90.48,84407.0,88.8154,88.835,88.7173,88.7467,84407.0
2024-08-15 14:00:00,90.48,90.54,90.44,90.53,205646.0,88.7467,88.8056,88.7075,88.7958,205646.0
2024-08-15 14:30:00,90.52,90.56,90.47,90.54,116260.0,88.786,88.8252,88.7369,88.8056,116260.0
2024-08-15 15:00:00,90.53,90.65,90.49,90.64,116930.0,88.7958,88.9135,88.7565,88.9037,116930.0
2024-08-15 15:30:00,90.63,90.63,90.33,90.48,792448.0,88.8939,88.8939,88.5996,88.7467,792448.0
2024-08-16 09:30:00,90.3,90.4,90.04,90.17,354197.0,88.5702,88.6683,88.3152,88.4427,354197.0
2024-08-16 10:00:00,90.16,90.38,90.01,90.01,434179.0,88.4329,88.6487,88.2857,88.2857,434179.0
2024-08-16 10:30:00,90.02,90.11,89.89,90.03,150734.0,88.2955,88.3838,88.168,88.3054,150734.0
2024-08-16 11:00:00,90.04,90.29,90.04,90.29,143791.0,88.3152,88.5604,88.3152,88.5604,143791.0
2024-08-16 11:30:00,90.28,90.35,90.19,90.3,44608.0,88.5506,88.6192,88.4623,88.5702,44608.0
2024-08-16 12:00:00,90.3,90.41,90.28,90.36,50570.0,88.5702,88.6781,88.5506,88.629,50570.0
2024-08-16 12:30:00,90.36,90.55,90.35,90.52,162922.0,88.629,88.8154,88.6192,88.786,162922.0
2024-08-16 13:00:00,90.52,90.53,90.4,90.45,54982.0,88.786,88.7958,88.6683,88.7173,54982.0
2024-08-16 13:30:00,90.45,90.46,90.33,90.45,78991.0,88.7173,88.7271,88.5996,88.7173,78991.0
2024-08-16 14:00:00,90.45,90.45,90.37,90.42,48482.0,88.7173,88.7173,88.6388,88.6879,48482.0
2024-08-16 14:30:00,90.39,90.51,90.38,90.51,48257.0,88.6585,88.7762,88.6487,88.7762,48257.0
2024-08-16 15:00:00,90.5,90.53,90.37,90.44,91502.0,88.7664,88.7958,88.6388,88.7075,91502.0
2024-08-16 15:30:00,90.43,90.63,90.41,90.59,693445.0,88.6977,88.8939,88.6781,88.8546,693445.0
2024-08-19 09:30:00,90.58,91.01,90.58,90.65,265554.0,88.8448,89.2666,88.8448,88.9135,265554.0
2024-08-19 10:00:00,90.64,90.93,90.62,90.91,97499.0,88.9037,89.1881,88.8841,89.1685,97499.0
2024-08-19 10:30:00,90.9,91.08,90.9,91.04,67450.0,89.1587,89.3352,89.1587,89.296,67450.0
2024-08-19 11:00:00,91.04,91.05,90.96,90.97,73124.0,89.296,89.3058,89.2175,89.2273,73124.0
2024-08-19 11:30:00,90.96,91.0,90.89,90.93,60231.0,89.2175,89.2568,89.1489,89.1881,60231.0
2024-08-19 12:00:00,90.92,90.99,90.86,90.94,77361.0,89.1783,89.247,89.1195,89.1979,77361.0
2024-08-19 12:30:00,90.93,90.99,90.9,90.95,76748.0,89.1881,89.247,89.1587,89.2077,76748.0
2024-08-19 13:00:00,90.95,91.04,90.93,90.94,70635.0,89.2077,89.296,89.1881,89.1979,70635.0
2024-08-19 13:30:00,90.95,90.98,90.89,90.94,58064.0,89.2077,89.2372,89.1489,89.1979,58064.0
2024-08-19 14:00:00,90.94,90.96,90.84,90.85,76776.0,89.1979,89.2175,89.0998,89.1096,76776.0
2024-08-19 14:30:00,90.85,90.95,90.84,90.93,147114.0,89.1096,89.2077,89.0998,89.1881,147114.0
2024-08-19 15:00:00,90.93,90.98,90.88,90.96,142773.0,89.1881,89.2372,89.1391,89.2175,142773.0
2024-08-19 15:30:00,90.95,91.03,90.82,91.02,499757.0,89.2077,89.2862,89.0802,89.2764,499757.0
2024-08-20 09:30:00,91.05,91.24,90.95,91.17,324963.0,89.3058,89.4922,89.2077,89.4235,324963.0
2024-08-20 10:00:00,91.17,91.29,90.96,91.05,125418.0,89.4235,89.5412,89.2175,89.3058,125418.0
2024-08-20 10:30:00,91.04,91.1,90.97,91.0,115383.0,89.296,89.3549,89.2273,89.2568,115383.0
2024-08-20 11:00:00,90.99,91.0,90.7,90.72,102445.0,89.247,89.2568,88.9625,88.9821,102445.0
2024-08-20 11:30:00,90.72,90.81,90.58,90.78,102771.0,88.9821,89.0704,88.8448,89.041,102771.0
2024-08-20 12:00:00,90.79,90.81,90.65,90.74,73297.0,89.0508,89.0704,88.9135,89.0018,73297.0
2024-08-20 12:30:00,90.73,90.83,90.7,90.77,107262.0,88.9919,89.09,88.9625,89.0312,107262.0
2024-08-20 13:00:00,90.75,90.79,90.67,90.73,153150.0,89.0116,89.0508,88.9331,88.9919,153150.0
2024-08-20 13:30:00,90.74,90.74,90.58,90.59,125607.0,89.0018,89.0018,88.8448,88.8546,125607.0
2024-08-20 14:00:00,90.58,90.81,90.58,90.77,105345.0,88.8448,89.0704,88.8448,89.0312,105345.0
2024-08-20 14:30:00,90.77,90.79,90.69,90.69,59323.0,89.0312,89.0508,88.9527,88.9527,59323.0
2024-08-20 15:00:00,90.69,90.73,90.65,90.68,59349.0,88.9527,88.9919,88.9135,88.9429,59349.0
2024-08-20 15:30:00,90.68,90.73,90.59,90.68,436489.0,88.9429,88.9919,88.8546,88.9429,436489.0
2024-08-21 09:30:00,90.97,91.19,90.93,91.16,165517.0,89.2273,89.4431,89.1881,89.4137,165517.0
2024-08-21 10:00:00,91.16,91.29,91.01,91.26,129270.0,89.4137,89.5412,89.2666,89.5118,129270.0
2024-08-21 10:30:00,91.27,91.59,91.26,91.36,191219.0,89.5216,89.8355,89.5118,89.6099,191219.0
2024-08-21 11:00:00,91.35,91.6,91.3,91.59,88175.0,89.6001,89.8453,89.551,89.8355,88175.0
2024-08-21 11:30:00,91.58,91.62,91.35,91.37,90432.0,89.8257,89.8649,89.6001,89.6197,90432.0
2024-08-21 12:00:00,91.37,91.43,91.26,91.38,85712.0,89.6197,89.6785,89.5118,89.6295,85712.0
2024-08-21 12:30:00,91.37,91.51,91.36,91.48,79393.0,89.6197,89.757,89.6099,89.7276,79393.0
2024-08-21 13:00:00,91.48,91.55,91.47,91.54,42731.0,89.7276,89.7962,89.7178,89.7864,42731.0
2024-08-21 13:30:00,91.54,91.62,91.53,91.59,82222.0,89.7864,89.8649,89.7766,89.8355,82222.0
2024-08-21 14:00:00,91.58,91.72,91.54,91.72,88294.0,89.8257,89.963,89.7864,89.963,88294.0
2024-08-21 14:30:00,91.73,91.79,91.65,91.73,102482.0,89.9728,90.0316,89.8943,89.9728,102482.0
2024-08-21 15:00:00,91.73,91.74,91.55,91.67,124992.0,89.9728,89.9826,89.7962,89.9139,124992.0
2024-08-21 15:30:00,91.67,91.73,91.58,91.7,502778.0,89.9139,89.9728,89.8257,89.9434,502778.0
2024-08-22 09:30:00,91.71,91.87,91.31,91.48,255960.0,89.9532,90.1101,89.5608,89.7276,255960.0
2024-08-22 10:00:00,91.48,91.49,91.28,91.35,134493.0,89.7276,89.7374,89.5314,89.6001,134493.0
2024-08-22 10:30:00,91.35,91.56,91.31,91.47,143586.0,89.6001,89.806,89.5608,89.7178,143586.0
2024-08-22 11:00:00,91.48,91.52,91.2,91.32,146389.0,89.7276,89.7668,89.4529,89.5706,146389.0
2024-08-22 11:30:00,91.32,91.45,91.31,91.39,194103.0,89.5706,89.6982,89.5608,89.6393,194103.0
2024-08-22 12:00:00,91.38,91.68,91.37,91.65,79985.0,89.6295,89.9237,89.6197,89.8943,79985.0
2024-08-22 12:30:00,91.65,91.71,91.43,91.49,61569.0,89.8943,89.9532,89.6785,89.7374,61569.0
2024-08-22 13:00:00,91.48,91.59,91.4,91.48,94460.0,89.7276,89.8355,89.6491,89.7276,94460.0
2024-08-22 13:30:00,91.46,91.5,91.31,91.34,167041.0,89.708,89.7472,89.5608,89.5903,167041.0
2024-08-22 14:00:00,91.34,91.62,91.3,91.58,98665.0,89.5903,89.8649,89.551,89.8257,98665.0
2024-08-22 14:30:00,91.57,91.61,91.48,91.5,50237.0,89.8159,89.8551,89.7276,89.7472,50237.0
2024-08-22 15:00:00,91.51,91.67,91.5,91.56,119973.0,89.757,89.9139,89.7472,89.806,119973.0
2024-08-22 15:30:00,91.56,91.6,91.35,91.54,594501.0,89.806,89.8453,89.6001,89.7864,594501.0
2024-08-23 09:30:00,91.9,92.15,91.83,91.9,180134.0,90.1395,90.3847,90.0709,90.1395,180134.0
2024-08-23 10:00:00,91.91,92.61,91.91,92.56,243237.0,90.1493,90.8359,90.1493,90.7869,243237.0
2024-08-23 10:30:00,92.57,92.68,92.31,92.6,189615.0,90.7967,90.9046,90.5417,90.8261,189615.0
2024-08-23 11:00:00,92.59,92.93,92.54,92.89,239903.0,90.8163,91.1498,90.7673,91.1106,239903.0
2024-08-23 11:30:00,92.89,92.96,92.51,92.52,207461.0,91.1106,91.1792,90.7378,90.7477,207461.0
2024-08-23 12:00:00,92.52,92.53,92.29,92.33,165938.0,90.7477,90.7575,90.5221,90.5613,165938.0
2024-08-23 12:30:00,92.33,92.46,92.19,92.42,109104.0,90.5613,90.6888,90.424,90.6496,109104.0
2024-08-23 13:00:00,92.4,92.57,92.39,92.55,41325.0,90.63,90.7967,90.6201,90.7771,41325.0
2024-08-23 13:30:00,92.55,92.6,92.5,92.54,50961.0,90.7771,90.8261,90.728,90.7673,50961.0
2024-08-23 14:00:00,92.54,92.6,92.41,92.46,63695.0,90.7673,90.8261,90.6398,90.6888,63695.0
2024-08-23 14:30:00,92.47,92.52,92.41,92.51,64981.0,90.6986,90.7477,90.6398,90.7378,64981.0
2024-08-23 15:00:00,92.5,92.69,92.41,92.69,66527.0,90.728,90.9144,90.6398,90.9144,66527.0
2024-08-23 15:30:00,92.69,92.83,92.55,92.72,558417.0,90.9144,91.0517,90.7771,90.9438,558417.0
2024-08-26 09:30:00,93.14,93.68,93.14,93.65,310623.0,91.3558,91.8854,91.3558,91.856,310623.0
2024-08-26 10:00:00,93.65,93.83,93.61,93.77,128097.0,91.856,92.0326,91.8168,91.9737,128097.0
2024-08-26 10:30:00,93.75,93.77,93.46,93.46,148945.0,91.9541,91.9737,91.6696,91.6696,148945.0
2024-08-26 11:00:00,93.46,93.46,93.23,93.29,173848.0,91.6696,91.6696,91.4441,91.5029,173848.0
2024-08-26 11:30:00,93.26,93.29,93.12,93.14,213865.0,91.4735,91.5029,91.3362,91.3558,213865.0
2024-08-26 12:00:00,93.14,93.3,93.08,93.26,209536.0,91.3558,91.5127,91.2969,91.4735,209536.0
2024-08-26 12:30:00,93.26,93.41,93.23,93.41,183559.0,91.4735,91.6206,91.4441,91.6206,183559.0
2024-08-26 13:00:00,93.41,93.45,93.3,93.31,110178.0,91.6206,91.6598,91.5127,91.5225,110178.0
2024-08-26 13:30:00,93.3,93.31,93.06,93.12,223899.0,91.5127,91.5225,91.2773,91.3362,223899.0
2024-08-26 14:00:00,93.11,93.17,93.05,93.15,194648.0,91.3264,91.3852,91.2675,91.3656,194648.0
2024-08-26 14:30:00,93.15,93.16,93.04,93.15,194491.0,91.3656,91.3754,91.2577,91.3656,194491.0
2024-08-26 15:00:00,93.15,93.19,93.11,93.13,206883.0,91.3656,91.4048,91.3264,91.346,206883.0
2024-08-26 15:30:00,93.12,93.16,92.99,93.16,939517.0,91.3362,91.3754,91.2087,91.3754,939517.0
2024-08-27 09:30:00,93.07,93.17,92.86,92.98,334874.0,91.2871,91.3852,91.0811,91.1988,334874.0
2024-08-27 10:00:00,92.99,93.15,92.9,93.11,136810.0,91.2087,91.3656,91.1204,91.3264,136810.0
2024-08-27 10:30:00,93.11,93.17,93.0,93.02,193341.0,91.3264,91.3852,91.2185,91.2381,193341.0
2024-08-27 11:00:00,93.02,93.1,92.84,92.84,188162.0,91.2381,91.3165,91.0615,91.0615,188162.0
2024-08-27 11:30:00,92.83,92.84,92.7,92.77,89419.0,91.0517,91.0615,90.9242,90.9929,89419.0
2024-08-27 12:00:00,92.76,92.77,92.62,92.64,51752.0,90.9831,90.9929,90.8457,90.8654,51752.0
2024-08-27 12:30:00,92.63,92.73,92.54,92.67,183857.0,90.8555,90.9536,90.7673,90.8948,183857.0
2024-08-27 13:00:00,92.67,92.92,92.67,92.91,59697.0,90.8948,91.14,90.8948,91.1302,59697.0
2024-08-27 13:30:00,92.92,93.04,92.91,93.02,61023.0,91.14,91.2577,91.1302,91.2381,61023.0
2024-08-27 14:00:00,93.02,93.1,93.01,93.09,68085.0,91.2381,91.3165,91.2283,91.3067,68085.0
2024-08-27 14:30:00,93.08,93.13,93.02,93.08,101512.0,91.2969,91.346,91.2381,91.2969,101512.0
2024-08-27 15:00:00,93.07,93.15,93.02,93.13,64800.0,91.2871,91.3656,91.2381,91.346,64800.0
2024-08-27 15:30:00,93.12,93.16,93.06,93.13,1193543.0,91.3362,91.3754,91.2773,91.346,1193543.0
2024-08-28 09:30:00,92.84,93.25,92.69,93.05,312632.0,91.0615,91.4637,90.9144,91.2675,312632.0
2024-08-28 10:00:00,93.05,93.09,92.87,92.9,166519.0,91.2675,91.3067,91.091,91.1204,166519.0
2024-08-28 10:30:00,92.91,93.09,92.89,93.05,204038.0,91.1302,91.3067,91.1106,91.2675,204038.0
2024-08-28 11:00:00,93.05,93.09,92.88,92.98,272682.0,91.2675,91.3067,91.1008,91.1988,272682.0
2024-08-28 11:30:00,92.96,92.97,92.83,92.95,144770.0,91.1792,91.189,91.0517,91.1694,144770.0
2024-08-28 12:00:00,92.94,92.94,92.6,92.65,109530.0,91.1596,91.1596,90.8261,90.8752,109530.0
2024-08-28 12:30:00,92.64,92.87,92.62,92.84,94196.0,90.8654,91.091,90.8457,91.0615,94196.0
2024-08-28 13:00:00,92.84,92.91,92.72,92.8,108788.0,91.0615,91.1302,90.9438,91.0223,108788.0
2024-08-28 13:30:00,92.79,92.86,92.53,92.54,157867.0,91.0125,91.0811,90.7575,90.7673,157867.0
2024-08-28 14:00:00,92.54,92.58,92.43,92.44,119286.0,90.7673,90.8065,90.6594,90.6692,119286.0
2024-08-28 14:30:00,92.44,92.76,92.41,92.75,133022.0,90.6692,90.9831,90.6398,90.9733,133022.0
2024-08-28 15:00:00,92.74,92.84,92.56,92.79,130651.0,90.9634,91.0615,90.7869,91.0125,130651.0
2024-08-28 15:30:00,92.78,92.86,92.64,92.78,468473.0,91.0027,91.0811,90.8654,91.0027,468473.0
2024-08-29 09:30:00,93.08,93.25,92.49,92.65,365600.0,91.2969,91.4637,90.7182,90.8752,365600.0
2024-08-29 10:00:00,92.66,93.2,92.66,93.16,139006.0,90.885,91.4146,90.885,91.3754,139006.0
2024-08-29 10:30:00,93.17,93.2,93.07,93.1,164635.0,91.3852,91.4146,91.2871,91.3165,164635.0
2024-08-29 11:00:00,93.11,93.26,93.09,93.24,81129.0,91.3264,91.4735,91.3067,91.4539,81129.0
2024-08-29 11:30:00,93.25,93.42,93.24,93.41,87665.0,91.4637,91.6304,91.4539,91.6206,87665.0
2024-08-29 12:00:00,93.41,93.65,93.41,93.64,102863.0,91.6206,91.856,91.6206,91.8462,102863.0
2024-08-29 12:30:00,93.63,93.76,93.59,93.75,86037.0,91.8364,91.9639,91.7972,91.9541,86037.0
2024-08-29 13:00:00,93.75,93.75,93.61,93.69,61590.0,91.9541,91.9541,91.8168,91.8952,61590.0
2024-08-29 13:30:00,93.7,93.82,93.69,93.82,92008.0,91.9051,92.0228,91.8952,92.0228,92008.0
2024-08-29 14:00:00,93.81,93.84,93.63,93.64,184500.0,92.0129,92.0424,91.8364,91.8462,184500.0
2024-08-29 14:30:00,93.63,93.63,93.23,93.39,325730.0,91.8364,91.8364,91.4441,91.601,325730.0
2024-08-29 15:00:00,93.38,93.58,93.29,93.56,167229.0,91.5912,91.7874,91.5029,91.7677,167229.0
2024-08-29 15:30:00,93.57,93.59,93.07,93.27,520452.0,91.7775,91.7972,91.2871,91.4833,520452.0
2024-08-30 09:30:00,93.52,94.0,93.48,93.77,322405.0,91.7285,92.1993,91.6893,91.9737,322405.0
2024-08-30 10:00:00,93.78,94.06,93.73,93.93,183037.0,91.9835,92.2582,91.9345,92.1306,183037.0
2024-08-30 10:30:00,93.92,94.0,93.81,93.81,86059.0,92.1208,92.1993,92.0129,92.0129,86059.0
2024-08-30 11:00:00,93.81,93.87,93.43,93.47,144040.0,92.0129,92.0718,91.6402,91.6795,144040.0
2024-08-30 11:30:00,93.45,93.47,93.31,93.45,121604.0,91.6598,91.6795,91.5225,91.6598,121604.0
2024-08-30 12:00:00,93.44,93.53,93.18,93.2,278275.0,91.65,91.7383,91.395,91.4146,278275.0
2024-08-30 12:30:00,93.19,93.36,93.06,93.31,185121.0,91.4048,91.5716,91.2773,91.5225,185121.0
2024-08-30 13:00:00,93.31,93.41,93.26,93.3,117019.0,91.5225,91.6206,91.4735,91.5127,117019.0
2024-08-30 13:30:00,93.3,93.43,93.29,93.39,148116.0,91.5127,91.6402,91.5029,91.601,148116.0
2024-08-30 14:00:00,93.39,93.67,93.37,93.58,115942.0,91.601,91.8756,91.5814,91.7874,115942.0
2024-08-30 14:30:00,93.58,93.77,93.56,93.74,122632.0,91.7874,91.9737,91.7677,91.9443,122632.0
2024-08-30 15:00:00,93.74,93.98,93.69,93.95,171065.0,91.9443,92.1797,91.8952,92.1503,171065.0
2024-08-30 15:30:00,93.96,94.42,93.87,94.26,1094308.0,92.1601,92.6113,92.0718,92.4543,1094308.0
2024-09-03 09:30:00,92.91,93.36,92.49,92.82,606678.0,91.1302,91.5716,90.7182,91.0419,606678.0
2024-09-03 10:00:00,92.81,92.83,92.2,92.54,408040.0,91.0321,91.0517,90.4338,90.7673,408040.0
2024-09-03 10:30:00,92.51,92.66,92.44,92.59,200608.0,90.7378,90.885,90.6692,90.8163,200608.0
2024-09-03 11:00:00,92.59,92.85,92.56,92.8,156304.0,90.8163,91.0713,90.7869,91.0223,156304.0
2024-09-03 11:30:00,92.79,92.91,92.75,92.81,117579.0,91.0125,91.1302,90.9733,91.0321,117579.0
2024-09-03 12:00:00,92.81,92.94,92.77,92.84,108441.0,91.0321,91.1596,90.9929,91.0615,108441.0
2024-09-03 12:30:00,92.83,92.84,92.57,92.61,87113.0,91.0517,91.0615,90.7967,90.8359,87113.0
2024-09-03 13:00:00,92.6,92.8,92.55,92.76,85418.0,90.8261,91.0223,90.7771,90.9831,85418.0
2024-09-03 13:30:00,92.76,92.82,92.63,92.68,103700.0,90.9831,91.0419,90.8555,90.9046,103700.0
2024-09-03 14:00:00,92.68,92.72,92.52,92.68,166137.0,90.9046,90.9438,90.7477,90.9046,166137.0
2024-09-03 14:30:00,92.67,92.69,92.41,92.42,153275.0,90.8948,90.9144,90.6398,90.6496,153275.0
2024-09-03 15:00:00,92.41,92.46,92.31,92.35,168319.0,90.6398,90.6888,90.5417,90.5809,168319.0
2024-09-03 15:30:00,92.35,92.38,91.85,92.16,1130433.0,90.5809,90.6103,90.0905,90.3946,1130433.0
2024-09-04 09:30:00,92.37,92.76,92.3,92.69,351588.0,90.6005,90.9831,90.5319,90.9144,351588.0
2024-09-04 10:00:00,92.68,92.7,92.35,92.52,338958.0,90.9046,90.9242,90.5809,90.7477,338958.0
2024-09-04 10:30:00,92.52,92.59,92.38,92.43,113457.0,90.7477,90.8163,90.6103,90.6594,113457.0
2024-09-04 11:00:00,92.44,92.5,92.2,92.2,151377.0,90.6692,90.728,90.4338,90.4338,151377.0
2024-09-04 11:30:00,92.19,92.21,92.05,92.09,85271.0,90.424,90.4436,90.2867,90.3259,85271.0
2024-09-04 12:00:00,92.07,92.17,91.98,92.1,68827.0,90.3063,90.4044,90.218,90.3357,68827.0
2024-09-04 12:30:00,92.09,92.26,92.05,92.17,52583.0,90.3259,90.4926,90.2867,90.4044,52583.0
2024-09-04 13:00:00,92.17,92.18,91.96,91.98,74446.0,90.4044,90.4142,90.1984,90.218,74446.0
2024-09-04 13:30:00,91.98,91.99,91.73,91.81,75910.0,90.218,90.2278,89.9728,90.0513,75910.0
2024-09-04 14:00:00,91.81,91.88,91.7,91.85,119310.0,90.0513,90.1199,89.9434,90.0905,119310.0
2024-09-04 14:30:00,91.84,91.91,91.75,91.79,108775.0,90.0807,90.1493,89.9924,90.0316,108775.0
2024-09-04 15:00:00,91.79,91.84,91.65,91.81,191614.0,90.0316,90.0807,89.8943,90.0513,191614.0
2024-09-04 15:30:00,91.81,91.9,91.69,91.74,540277.0,90.0513,90.1395,89.9336,89.9826,540277.0
2024-09-05 09:30:00,91.95,92.06,91.4,91.46,310463.0,90.1886,90.2965,89.6491,89.708,310463.0
2024-09-05 10:00:00,91.46,91.72,91.3,91.3,223113.0,89.708,89.963,89.551,89.551,223113.0
2024-09-05 10:30:00,91.31,91.41,91.06,91.14,164651.0,89.5608,89.6589,89.3156,89.3941,164651.0
2024-09-05 11:00:00,91.14,91.2,90.89,90.9,228684.0,89.3941,89.4529,89.1489,89.1587,228684.0
2024-09-05 11:30:00,90.91,91.01,90.86,90.86,158872.0,89.1685,89.2666,89.1195,89.1195,158872.0
2024-09-05 12:00:00,90.86,91.06,90.83,91.05,117643.0,89.1195,89.3156,89.09,89.3058,117643.0
2024-09-05 12:30:00,91.05,91.15,91.01,91.08,123457.0,89.3058,89.4039,89.2666,89.3352,123457.0
2024-09-05 13:00:00,91.08,91.14,91.0,91.05,89748.0,89.3352,89.3941,89.2568,89.3058,89748.0
2024-09-05 13:30:00,91.04,91.38,91.02,91.36,137910.0,89.296,89.6295,89.2764,89.6099,137910.0
2024-09-05 14:00:00,91.38,91.4,91.28,91.29,87195.0,89.6295,89.6491,89.5314,89.5412,87195.0
2024-09-05 14:30:00,91.28,91.37,91.28,91.31,120905.0,89.5314,89.6197,89.5314,89.5608,120905.0
2024-09-05 15:00:00,91.3,91.3,91.01,91.18,241492.0,89.551,89.551,89.2666,89.4333,241492.0
2024-09-05 15:30:00,91.17,91.3,90.92,91.07,578795.0,89.4235,89.551,89.1783,89.3254,578795.0
2024-09-06 09:30:00,90.91,91.45,90.83,91.28,628629.0,89.1685,89.6982,89.09,89.5314,628629.0
2024-09-06 10:00:00,91.29,91.29,90.42,90.45,328989.0,89.5412,89.5412,88.6879,88.7173,328989.0
2024-09-06 10:30:00,90.46,90.54,90.11,90.14,421627.0,88.7271,88.8056,88.3838,88.4132,421627.0
2024-09-06 11:00:00,90.14,90.76,90.06,90.09,440325.0,88.4132,89.0214,88.3348,88.3642,440325.0
2024-09-06 11:30:00,90.1,90.2,89.93,89.95,169564.0,88.374,88.4721,88.2073,88.2269,169564.0
2024-09-06 12:00:00,89.94,90.04,89.82,89.86,183187.0,88.2171,88.3152,88.0994,88.1386,183187.0
2024-09-06 12:30:00,89.87,90.02,89.83,89.97,142530.0,88.1484,88.2955,88.1092,88.2465,142530.0
2024-09-06 13:00:00,89.98,90.21,89.96,90.13,108533.0,88.2563,88.4819,88.2367,88.4034,108533.0
2024-09-06 13:30:00,90.11,90.21,89.98,90.11,119193.0,88.3838,88.4819,88.2563,88.3838,119193.0
2024-09-06 14:00:00,90.11,90.13,89.81,89.93,134630.0,88.3838,88.4034,88.0896,88.2073,134630.0
2024-09-06 14:30:00,89.94,89.96,89.77,89.86,116497.0,88.2171,88.2367,88.0503,88.1386,116497.0
2024-09-06 15:00:00,89.87,90.06,89.87,89.98,141265.0,88.1484,88.3348,88.1484,88.2563,141265.0
2024-09-06 15:30:00,89.98,90.0,89.71,89.88,822157.0,88.2563,88.2759,87.9915,88.1582,822157.0
2024-09-09 09:30:00,90.41,90.81,90.41,90.77,394225.0,88.6781,89.0704,88.6781,89.0312,394225.0
2024-09-09 10:00:00,90.78,91.12,90.76,90.85,224963.0,89.041,89.3745,89.0214,89.1096,224963.0
2024-09-09 10:30:00,90.83,90.92,90.74,90.81,141654.0,89.09,89.1783,89.0018,89.0704,141654.0
2024-09-09 11:00:00,90.8,90.87,90.6,90.79,366403.0,89.0606,89.1293,88.8644,89.0508,366403.0
2024-09-09 11:30:00,90.8,91.14,90.8,91.04,128356.0,89.0606,89.3941,89.0606,89.296,128356.0
2024-09-09 12:00:00,91.05,91.17,91.02,91.12,77103.0,89.3058,89.4235,89.2764,89.3745,77103.0
2024-09-09 12:30:00,91.11,91.24,91.11,91.2,67065.0,89.3647,89.4922,89.3647,89.4529,67065.0
2024-09-09 13:00:00,91.21,91.21,91.06,91.1,41008.0,89.4628,89.4628,89.3156,89.3549,41008.0
2024-09-09 13:30:00,91.09,91.13,90.91,90.92,76357.0,89.345,89.3843,89.1685,89.1783,76357.0
2024-09-09 14:00:00,90.92,90.95,90.81,90.88,114437.0,89.1783,89.2077,89.0704,89.1391,114437.0
2024-09-09 14:30:00,90.88,90.91,90.73,90.86,105377.0,89.1391,89.1685,88.9919,89.1195,105377.0
2024-09-09 15:00:00,90.85,90.88,90.73,90.87,101146.0,89.1096,89.1391,88.9919,89.1293,101146.0
2024-09-09 15:30:00,90.86,90.89,90.6,90.76,474502.0,89.1195,89.1489,88.8644,89.0214,474502.0
2024-09-10 09:30:00,90.72,90.82,90.33,90.58,486941.0,88.9821,89.0802,88.5996,88.8448,486941.0
2024-09-10 10:00:00,90.59,90.59,90.07,90.27,302315.0,88.8546,88.8546,88.3446,88.5408,302315.0
2024-09-10 10:30:00,90.26,90.49,90.2,90.45,135903.0,88.5309,88.7565,88.4721,88.7173,135903.0
2024-09-10 11:00:00,90.45,90.72,90.42,90.7,229858.0,88.7173,88.9821,88.6879,88.9625,229858.0
2024-09-10 11:30:00,90.7,90.74,90.39,90.4,186417.0,88.9625,89.0018,88.6585,88.6683,186417.0
2024-09-10 12:00:00,90.39,90.41,90.26,90.4,202843.0,88.6585,88.6781,88.5309,88.6683,202843.0
2024-09-10 12:30:00,90.4,90.59,90.37,90.5,81522.0,88.6683,88.8546,88.6388,88.7664,81522.0
2024-09-10 13:00:00,90.49,90.62,90.47,90.51,162011.0,88.7565,88.8841,88.7369,88.7762,162011.0
2024-09-10 13:30:00,90.51,90.59,90.44,90.47,55164.0,88.7762,88.8546,88.7075,88.7369,55164.0
2024-09-10 14:00:00,90.47,90.64,90.47,90.63,80433.0,88.7369,88.9037,88.7369,88.8939,80433.0
2024-09-10 14:30:00,90.63,90.77,90.62,90.74,97499.0,88.8939,89.0312,88.8841,89.0018,97499.0
2024-09-10 15:00:00,90.75,90.81,90.68,90.76,113018.0,89.0116,89.0704,88.9429,89.0214,113018.0
2024-09-10 15:30:00,90.75,90.82,90.63,90.79,397471.0,89.0116,89.0802,88.8939,89.0508,397471.0
2024-09-11 09:30:00,90.8,90.81,89.6,89.61,520596.0,89.0606,89.0704,87.8836,87.8934,520596.0
2024-09-11 10:00:00,89.6,89.67,88.98,89.01,287250.0,87.8836,87.9523,87.2755,87.3049,287250.0
2024-09-11 10:30:00,89.0,89.12,88.89,89.1,213991.0,87.2951,87.4128,87.1872,87.3932,213991.0
2024-09-11 11:00:00,89.1,89.39,89.04,89.37,185554.0,87.3932,87.6776,87.3343,87.658,185554.0
2024-09-11 11:30:00,89.37,89.73,89.36,89.58,178279.0,87.658,88.0111,87.6482,87.864,178279.0
2024-09-11 12:00:00,89.57,89.81,89.53,89.76,154449.0,87.8542,88.0896,87.8149,88.0405,154449.0
2024-09-11 12:30:00,89.76,89.95,89.7,89.91,120533.0,88.0405,88.2269,87.9817,88.1877,120533.0
2024-09-11 13:00:00,89.91,90.2,89.91,90.15,97096.0,88.1877,88.4721,88.1877,88.4231,97096.0
2024-09-11 13:30:00,90.13,90.41,90.13,90.21,93641.0,88.4034,88.6781,88.4034,88.4819,93641.0
2024-09-11 14:00:00,90.22,90.4,90.18,90.36,87892.0,88.4917,88.6683,88.4525,88.629,87892.0
2024-09-11 14:30:00,90.37,90.73,90.35,90.62,195196.0,88.6388,88.9919,88.6192,88.8841,195196.0
2024-09-11 15:00:00,90.61,90.94,90.57,90.93,145501.0,88.8742,89.1979,88.835,89.1881,145501.0
2024-09-11 15:30:00,90.93,91.12,90.7,91.0,692319.0,89.1881,89.3745,88.9625,89.2568,692319.0
2024-09-12 09:30:00,91.31,91.59,90.97,90.97,595460.0,89.5608,89.8355,89.2273,89.2273,595460.0
2024-09-12 10:00:00,90.97,91.42,90.79,91.38,138983.0,89.2273,89.6687,89.0508,89.6295,138983.0
2024-09-12 10:30:00,91.39,91.49,91.21,91.21,113810.0,89.6393,89.7374,89.4628,89.4628,113810.0
2024-09-12 11:00:00,91.2,91.41,91.12,91.13,152859.0,89.4529,89.6589,89.3745,89.3843,152859.0
2024-09-12 11:30:00,91.12,91.22,90.98,91.03,83559.0,89.3745,89.4726,89.2372,89.2862,83559.0
2024-09-12 12:00:00,91.03,91.18,90.99,91.07,99390.0,89.2862,89.4333,89.247,89.3254,99390.0
2024-09-12 12:30:00,91.08,91.45,91.07,91.42,79770.0,89.3352,89.6982,89.3254,89.6687,79770.0
2024-09-12 13:00:00,91.42,91.54,91.38,91.54,53630.0,89.6687,89.7864,89.6295,89.7864,53630.0
2024-09-12 13:30:00,91.54,91.88,91.53,91.82,126940.0,89.7864,90.1199,89.7766,90.0611,126940.0
2024-09-12 14:00:00,91.81,91.82,91.68,91.74,93786.0,90.0513,90.0611,89.9237,89.9826,93786.0
2024-09-12 14:30:00,91.74,91.77,91.36,91.62,119243.0,89.9826,90.012,89.6099,89.8649,119243.0
2024-09-12 15:00:00,91.62,91.73,91.55,91.7,81531.0,89.8649,89.9728,89.7962,89.9434,81531.0
2024-09-12 15:30:00,91.7,91.88,91.65,91.88,618520.0,89.9434,90.1199,89.8943,90.1199,618520.0
2024-09-13 09:30:00,92.13,92.89,92.06,92.85,562998.0,90.3651,91.1106,90.2965,91.0713,562998.0
2024-09-13 10:00:00,92.86,93.01,92.61,92.88,321413.0,91.0811,91.2283,90.8359,91.1008,321413.0
2024-09-13 10:30:00,92.9,93.07,92.81,92.97,208463.0,91.1204,91.2871,91.0321,91.189,208463.0
2024-09-13 11:00:00,92.97,92.97,92.7,92.76,100644.0,91.189,91.189,90.9242,90.9831,100644.0
2024-09-13 11:30:00,92.77,93.19,92.77,93.14,82181.0,90.9929,91.4048,90.9929,91.3558,82181.0
2024-09-13 12:00:00,93.15,93.16,93.01,93.01,155951.0,91.3656,91.3754,91.2283,91.2283,155951.0
2024-09-13 12:30:00,93.01,93.01,92.9,92.93,73727.0,91.2283,91.2283,91.1204,91.1498,73727.0
2024-09-13 13:00:00,92.92,93.05,92.91,93.05,138752.0,91.14,91.2675,91.1302,91.2675,138752.0
2024-09-13 13:30:00,93.05,93.11,92.9,92.91,142691.0,91.2675,91.3264,91.1204,91.1302,142691.0
2024-09-13 14:00:00,92.91,92.97,92.73,92.81,131150.0,91.1302,91.189,90.9536,91.0321,131150.0
2024-09-13 14:30:00,92.8,92.87,92.75,92.77,119799.0,91.0223,91.091,90.9733,90.9929,119799.0
2024-09-13 15:00:00,92.77,92.8,92.69,92.77,92262.0,90.9929,91.0223,90.9144,90.9929,92262.0
2024-09-13 15:30:00,92.77,92.81,92.64,92.69,551530.0,90.9929,91.0321,90.8654,90.9144,551530.0
2024-09-16 09:30:00,93.1,93.72,93.0,93.45,619125.0,91.3165,91.9247,91.2185,91.6598,619125.0
2024-09-16 10:00:00,93.45,93.49,93.1,93.17,287595.0,91.6598,91.6991,91.3165,91.3852,287595.0
2024-09-16 10:30:00,93.17,93.18,92.98,93.03,121400.0,91.3852,91.395,91.1988,91.2479,121400.0
2024-09-16 11:00:00,93.02,93.11,92.83,92.84,72763.0,91.2381,91.3264,91.0517,91.0615,72763.0
2024-09-16 11:30:00,92.84,93.16,92.83,93.11,98318.0,91.0615,91.3754,91.0517,91.3264,98318.0
2024-09-16 12:00:00,93.11,93.22,93.07,93.22,87678.0,91.3264,91.4342,91.2871,91.4342,87678.0
2024-09-16 12:30:00,93.22,93.26,93.15,93.23,66394.0,91.4342,91.4735,91.3656,91.4441,66394.0
2024-09-16 13:00:00,93.24,93.28,93.2,93.26,96797.0,91.4539,91.4931,91.4146,91.4735,96797.0
2024-09-16 13:30:00,93.26,93.38,93.24,93.37,77906.0,91.4735,91.5912,91.4539,91.5814,77906.0
2024-09-16 14:00:00,93.36,93.45,93.29,93.42,110995.0,91.5716,91.6598,91.5029,91.6304,110995.0
2024-09-16 14:30:00,93.42,93.52,93.39,93.51,78004.0,91.6304,91.7285,91.601,91.7187,78004.0
2024-09-16 15:00:00,93.51,93.51,93.36,93.41,124679.0,91.7187,91.7187,91.5716,91.6206,124679.0
2024-09-16 15:30:00,93.42,93.63,93.4,93.56,541012.0,91.6304,91.8364,91.6108,91.7677,541012.0
2024-09-17 09:30:00,93.59,93.99,93.52,93.74,354937.0,91.7972,92.1895,91.7285,91.9443,354937.0
2024-09-17 10:00:00,93.75,94.42,93.75,94.25,221523.0,91.9541,92.6113,91.9541,92.4445,221523.0
2024-09-17 10:30:00,94.24,94.33,94.13,94.18,110840.0,92.4347,92.523,92.3268,92.3759,110840.0
2024-09-17 11:00:00,94.19,94.35,94.07,94.12,90775.0,92.3857,92.5426,92.268,92.317,90775.0
2024-09-17 11:30:00,94.09,94.18,93.97,93.99,124068.0,92.2876,92.3759,92.1699,92.1895,124068.0
2024-09-17 12:00:00,93.98,94.0,93.84,93.99,108775.0,92.1797,92.1993,92.0424,92.1895,108775.0
2024-09-17 12:30:00,93.98,94.01,93.51,93.58,109708.0,92.1797,92.2091,91.7187,91.7874,109708.0
2024-09-17 13:00:00,93.56,93.74,93.54,93.67,120318.0,91.7677,91.9443,91.7481,91.8756,120318.0
2024-09-17 13:30:00,93.66,93.76,93.5,93.64,109047.0,91.8658,91.9639,91.7089,91.8462,109047.0
2024-09-17 14:00:00,93.64,93.73,93.6,93.65,238870.0,91.8462,91.9345,91.807,91.856,238870.0
2024-09-17 14:30:00,93.64,93.74,93.53,93.62,128913.0,91.8462,91.9443,91.7383,91.8266,128913.0
2024-09-17 15:00:00,93.62,93.67,93.5,93.59,123141.0,91.8266,91.8756,91.7089,91.7972,123141.0
2024-09-17 15:30:00,93.58,93.73,93.5,93.73,321086.0,91.7874,91.9345,91.7089,91.9345,321086.0
2024-09-18 09:30:00,93.93,93.93,93.48,93.54,572062.0,92.1306,92.1306,91.6893,91.7481,572062.0
2024-09-18 10:00:00,93.55,93.6,93.36,93.45,165854.0,91.7579,91.807,91.5716,91.6598,165854.0
2024-09-18 10:30:00,93.44,93.47,93.21,93.36,124672.0,91.65,91.6795,91.4244,91.5716,124672.0
2024-09-18 11:00:00,93.36,93.47,93.34,93.45,161856.0,91.5716,91.6795,91.5519,91.6598,161856.0
2024-09-18 11:30:00,93.44,93.44,93.28,93.34,88869.0,91.65,91.65,91.4931,91.5519,88869.0
2024-09-18 12:00:00,93.33,93.51,93.29,93.5,50358.0,91.5421,91.7187,91.5029,91.7089,50358.0
2024-09-18 12:30:00,93.5,93.59,93.48,93.54,72944.0,91.7089,91.7972,91.6893,91.7481,72944.0
2024-09-18 13:00:00,93.53,93.55,93.38,93.41,57170.0,91.7383,91.7579,91.5912,91.6206,57170.0
2024-09-18 13:30:00,93.41,93.5,93.19,93.25,167786.0,91.6206,91.7089,91.4048,91.4637,167786.0
2024-09-18 14:00:00,93.24,94.36,93.1,94.21,932444.0,91.4539,92.5524,91.3165,92.4053,932444.0
2024-09-18 14:30:00,94.25,94.43,93.57,93.67,830354.0,92.4445,92.6211,91.7775,91.8756,830354.0
2024-09-18 15:00:00,93.65,94.01,93.32,93.83,679781.0,91.856,92.2091,91.5323,92.0326,679781.0
2024-09-18 15:30:00,93.84,93.92,93.2,93.36,699083.0,92.0424,92.1208,91.4146,91.5716,699083.0
2024-09-19 09:30:00,94.83,94.97,94.22,94.6,767982.0,93.0134,93.1507,92.4151,92.7878,767982.0
2024-09-19 10:00:00,94.61,94.71,94.28,94.6,368179.0,92.7976,92.8957,92.4739,92.7878,368179.0
2024-09-19 10:30:00,94.6,94.71,94.29,94.51,270597.0,92.7878,92.8957,92.4837,92.6995,270597.0
2024-09-19 11:00:00,94.51,94.74,94.49,94.66,468109.0,92.6995,92.9251,92.6799,92.8467,468109.0
2024-09-19 11:30:00,94.69,94.85,94.63,94.79,118683.0,92.8761,93.033,92.8172,92.9742,118683.0
2024-09-19 12:00:00,94.8,94.99,94.8,94.95,123563.0,92.984,93.1703,92.984,93.1311,123563.0
2024-09-19 12:30:00,94.95,95.02,94.91,94.99,83223.0,93.1311,93.1998,93.0919,93.1703,83223.0
2024-09-19 13:00:00,94.99,95.05,94.93,94.97,119231.0,93.1703,93.2292,93.1115,93.1507,119231.0
2024-09-19 13:30:00,94.97,95.12,94.96,95.08,125753.0,93.1507,93.2978,93.1409,93.2586,125753.0
2024-09-19 14:00:00,95.07,95.09,94.81,94.95,130911.0,93.2488,93.2684,92.9938,93.1311,130911.0
2024-09-19 14:30:00,94.96,95.02,94.82,94.9,127229.0,93.1409,93.1998,93.0036,93.0821,127229.0
2024-09-19 15:00:00,94.89,94.97,94.77,94.82,126006.0,93.0723,93.1507,92.9546,93.0036,126006.0
2024-09-19 15:30:00,94.81,94.89,94.69,94.75,596032.0,92.9938,93.0723,92.8761,92.9349,596032.0
2024-09-20 09:30:00,94.57,94.63,93.7,93.86,528440.0,92.7584,92.8172,91.9051,92.062,528440.0
2024-09-20 10:00:00,93.85,94.0,93.73,93.84,267550.0,92.0522,92.1993,91.9345,92.0424,267550.0
2024-09-20 10:30:00,93.83,94.01,93.8,93.81,125781.0,92.0326,92.2091,92.0031,92.0129,125781.0
2024-09-20 11:00:00,93.81,93.91,93.75,93.88,123375.0,92.0129,92.111,91.9541,92.0816,123375.0
2024-09-20 11:30:00,93.85,94.12,93.74,94.05,143774.0,92.0522,92.317,91.9443,92.2483,143774.0
2024-09-20 12:00:00,94.03,94.15,93.99,94.14,117125.0,92.2287,92.3464,92.1895,92.3366,117125.0
2024-09-20 12:30:00,94.14,94.24,94.09,94.15,90586.0,92.3366,92.4347,92.2876,92.3464,90586.0
2024-09-20 13:00:00,94.15,94.21,94.07,94.18,114529.0,92.3464,92.4053,92.268,92.3759,114529.0
2024-09-20 13:30:00,94.17,94.2,94.07,94.13,91356.0,92.366,92.3955,92.268,92.3268,91356.0
2024-09-20 14:00:00,94.13,94.13,93.83,93.84,117297.0,92.3268,92.3268,92.0326,92.0424,117297.0
2024-09-20 14:30:00,93.84,94.02,93.8,93.98,140818.0,92.0424,92.2189,92.0031,92.1797,140818.0
2024-09-20 15:00:00,93.97,94.02,93.79,93.95,180338.0,92.1699,92.2189,91.9933,92.1503,180338.0
2024-09-20 15:30:00,93.95,94.2,93.92,94.11,1055247.0,92.1503,92.3955,92.1208,92.3072,1055247.0
2024-09-23 09:30:00,94.02,94.35,93.82,94.11,587706.0,92.6274,92.9525,92.4303,92.7161,587706.0
2024-09-23 10:00:00,94.1,94.42,94.09,94.34,116818.0,92.7062,93.0215,92.6963,92.9426,116818.0
2024-09-23 10:30:00,94.35,94.39,94.21,94.36,124272.0,92.9525,92.9919,92.8146,92.9623,124272.0
2024-09-23 11:00:00,94.34,94.4,94.18,94.39,85482.0,92.9426,93.0018,92.785,92.9919,85482.0
2024-09-23 11:30:00,94.4,94.55,94.34,94.38,168055.0,93.0018,93.1495,92.9426,92.9821,168055.0
2024-09-23 12:00:00,94.37,94.4,94.19,94.29,133593.0,92.9722,93.0018,92.7949,92.8934,133593.0
2024-09-23 12:30:00,94.29,94.3,94.16,94.28,75638.0,92.8934,92.9032,92.7653,92.8835,75638.0
2024-09-23 13:00:00,94.28,94.43,94.23,94.43,54349.0,92.8835,93.0313,92.8343,93.0313,54349.0
2024-09-23 13:30:00,94.43,94.52,94.39,94.42,74330.0,93.0313,93.12,92.9919,93.0215,74330.0
2024-09-23 14:00:00,94.41,94.42,94.29,94.4,75543.0,93.0116,93.0215,92.8934,93.0018,75543.0
2024-09-23 14:30:00,94.39,94.43,94.34,94.38,55193.0,92.9919,93.0313,92.9426,92.9821,55193.0
2024-09-23 15:00:00,94.37,94.43,94.33,94.42,83310.0,92.9722,93.0313,92.9328,93.0215,83310.0
2024-09-23 15:30:00,94.43,94.54,94.37,94.48,418035.0,93.0313,93.1397,92.9722,93.0806,418035.0
2024-09-24 09:30:00,95.32,95.65,95.13,95.57,1085485.0,93.9081,94.2332,93.7209,94.1544,1085485.0
2024-09-24 10:00:00,95.56,95.76,95.36,95.73,280949.0,94.1446,94.3416,93.9475,94.3121,280949.0
2024-09-24 10:30:00,95.73,95.85,95.47,95.81,142421.0,94.3121,94.4303,94.0559,94.3909,142421.0
2024-09-24 11:00:00,95.81,95.92,95.74,95.83,161423.0,94.3909,94.4992,94.3219,94.4106,161423.0
2024-09-24 11:30:00,95.83,95.86,95.44,95.49,110941.0,94.4106,94.4401,94.0264,94.0756,110941.0
2024-09-24 12:00:00,95.5,95.59,95.37,95.5,164309.0,94.0855,94.1741,93.9574,94.0855,164309.0
2024-09-24 12:30:00,95.49,95.67,95.49,95.59,110442.0,94.0756,94.2529,94.0756,94.1741,110442.0
2024-09-24 13:00:00,95.59,95.74,95.55,95.61,69585.0,94.1741,94.3219,94.1347,94.1938,69585.0
2024-09-24 13:30:00,95.62,95.64,95.53,95.6,58178.0,94.2037,94.2234,94.115,94.184,58178.0
2024-09-24 14:00:00,95.61,95.66,95.56,95.62,90836.0,94.1938,94.2431,94.1446,94.2037,90836.0
2024-09-24 14:30:00,95.62,95.75,95.51,95.7,85181.0,94.2037,94.3318,94.0953,94.2825,85181.0
2024-09-24 15:00:00,95.7,95.8,95.68,95.8,119115.0,94.2825,94.381,94.2628,94.381,119115.0
2024-09-24 15:30:00,95.79,95.8,95.65,95.78,764372.0,94.3712,94.381,94.2332,94.3613,764372.0
2024-09-25 09:30:00,96.02,96.1,95.5,95.59,541853.0,94.5978,94.6766,94.0855,94.1741,541853.0
2024-09-25 10:00:00,95.61,95.84,95.34,95.38,181129.0,94.1938,94.4204,93.9278,93.9672,181129.0
2024-09-25 10:30:00,95.38,95.48,95.32,95.41,200426.0,93.9672,94.0658,93.9081,93.9968,200426.0
2024-09-25 11:00:00,95.41,95.44,95.32,95.39,222421.0,93.9968,94.0264,93.9081,93.9771,222421.0
2024-09-25 11:30:00,95.39,95.52,95.38,95.5,86832.0,93.9771,94.1052,93.9672,94.0855,86832.0
2024-09-25 12:00:00,95.49,95.54,95.4,95.47,115178.0,94.0756,94.1249,93.9869,94.0559,115178.0
2024-09-25 12:30:00,95.45,95.45,95.32,95.34,80519.0,94.0362,94.0362,93.9081,93.9278,80519.0
2024-09-25 13:00:00,95.34,95.38,95.16,95.18,92424.0,93.9278,93.9672,93.7505,93.7702,92424.0
2024-09-25 13:30:00,95.17,95.26,95.1,95.25,95862.0,93.7604,93.849,93.6914,93.8392,95862.0
2024-09-25 14:00:00,95.25,95.26,95.08,95.23,83648.0,93.8392,93.849,93.6717,93.8195,83648.0
2024-09-25 14:30:00,95.24,95.28,95.18,95.18,58428.0,93.8293,93.8687,93.7702,93.7702,58428.0
2024-09-25 15:00:00,95.17,95.24,95.12,95.16,95094.0,93.7604,93.8293,93.7111,93.7505,95094.0
2024-09-25 15:30:00,95.16,95.16,94.89,95.14,444565.0,93.7505,93.7505,93.4845,93.7308,444565.0
2024-09-26 09:30:00,96.15,96.74,96.15,96.6,914637.0,94.7258,95.3071,94.7258,95.1692,914637.0
2024-09-26 10:00:00,96.59,96.94,96.45,96.65,423969.0,95.1593,95.5041,95.0214,95.2184,423969.0
2024-09-26 10:30:00,96.67,96.88,96.62,96.76,383341.0,95.2381,95.445,95.1889,95.3268,383341.0
2024-09-26 11:00:00,96.75,97.0,96.71,96.88,268095.0,95.3169,95.5632,95.2775,95.445,268095.0
2024-09-26 11:30:00,96.88,97.23,96.88,97.18,130552.0,95.445,95.7898,95.445,95.7406,130552.0
2024-09-26 12:00:00,97.18,97.2,96.97,96.97,95663.0,95.7406,95.7603,95.5337,95.5337,95663.0
2024-09-26 12:30:00,96.96,97.06,96.92,97.03,81915.0,95.5238,95.6224,95.4844,95.5928,81915.0
2024-09-26 13:00:00,97.02,97.13,96.83,97.05,158134.0,95.5829,95.6913,95.3958,95.6125,158134.0
2024-09-26 13:30:00,97.06,97.15,97.02,97.1,128388.0,95.6224,95.711,95.5829,95.6618,128388.0
2024-09-26 14:00:00,97.09,97.18,97.02,97.06,285836.0,95.6519,95.7406,95.5829,95.6224,285836.0
2024-09-26 14:30:00,97.05,97.11,97.0,97.07,236807.0,95.6125,95.6716,95.5632,95.6322,236807.0
2024-09-26 15:00:00,97.06,97.13,96.94,96.97,136067.0,95.6224,95.6913,95.5041,95.5337,136067.0
2024-09-26 15:30:00,96.98,97.14,96.88,97.06,569611.0,95.5435,95.7012,95.445,95.6224,569611.0
2024-09-27 09:30:00,97.08,97.6,96.99,97.27,756324.0,95.6421,96.1544,95.5534,95.8292,756324.0
2024-09-27 10:00:00,97.28,97.78,97.07,97.72,571474.0,95.8391,96.3317,95.6322,96.2726,571474.0
2024-09-27 10:30:00,97.72,97.79,97.56,97.59,257090.0,96.2726,96.3415,96.1149,96.1445,257090.0
2024-09-27 11:00:00,97.59,97.7,97.47,97.67,182830.0,96.1445,96.2529,96.0263,96.2233,182830.0
2024-09-27 11:30:00,97.68,97.71,97.38,97.39,353391.0,96.2332,96.2627,95.9376,95.9475,353391.0
2024-09-27 12:00:00,97.39,97.39,97.21,97.22,204203.0,95.9475,95.9475,95.7701,95.78,204203.0
2024-09-27 12:30:00,97.21,97.28,97.18,97.24,57101.0,95.7701,95.8391,95.7406,95.7997,57101.0
2024-09-27 13:00:00,97.25,97.25,96.95,97.0,176984.0,95.8095,95.8095,95.514,95.5632,176984.0
2024-09-27 13:30:00,97.0,97.06,96.9,97.0,69169.0,95.5632,95.6224,95.4647,95.5632,69169.0
2024-09-27 14:00:00,96.99,97.01,96.82,96.86,110095.0,95.5534,95.5731,95.3859,95.4253,110095.0
2024-09-27 14:30:00,96.86,97.06,96.72,97.04,146236.0,95.4253,95.6224,95.2874,95.6027,146236.0
2024-09-27 15:00:00,97.03,97.04,96.85,96.89,127401.0,95.5928,95.6027,95.4155,95.4549,127401.0
2024-09-27 15:30:00,96.89,97.03,96.85,96.92,503528.0,95.4549,95.5928,95.4155,95.4844,503528.0
2024-09-30 09:30:00,96.76,96.87,96.17,96.4,419283.0,95.3268,95.4352,94.7455,94.9721,419283.0
2024-09-30 10:00:00,96.39,96.48,96.17,96.23,230629.0,94.9623,95.0509,94.7455,94.8046,230629.0
2024-09-30 10:30:00,96.22,96.45,96.18,96.37,150037.0,94.7948,95.0214,94.7554,94.9426,150037.0
2024-09-30 11:00:00,96.36,96.46,96.11,96.11,161709.0,94.9327,95.0312,94.6864,94.6864,161709.0
2024-09-30 11:30:00,96.11,96.18,96.0,96.05,166211.0,94.6864,94.7554,94.5781,94.6273,166211.0
2024-09-30 12:00:00,96.06,96.23,96.06,96.17,91350.0,94.6372,94.8046,94.6372,94.7455,91350.0
2024-09-30 12:30:00,96.14,96.2,96.09,96.2,98096.0,94.716,94.7751,94.6667,94.7751,98096.0
2024-09-30 13:00:00,96.19,96.25,96.13,96.21,85115.0,94.7652,94.8244,94.7061,94.7849,85115.0
2024-09-30 13:30:00,96.22,96.3,96.19,96.23,120178.0,94.7948,94.8736,94.7652,94.8046,120178.0
2024-09-30 14:00:00,96.22,96.22,95.65,95.85,272121.0,94.7948,94.7948,94.2332,94.4303,272121.0
2024-09-30 14:30:00,95.85,96.12,95.75,96.05,179882.0,94.4303,94.6963,94.3318,94.6273,179882.0
2024-09-30 15:00:00,96.03,96.09,95.94,96.08,167418.0,94.6076,94.6667,94.5189,94.6569,167418.0
2024-09-30 15:30:00,96.07,96.5,96.02,96.4,808969.0,94.647,95.0707,94.5978,94.9721,808969.0
2024-10-01 09:30:00,96.48,96.54,96.01,96.41,501448.0,95.0509,95.1101,94.5879,94.982,501448.0
2024-10-01 10:00:00,96.4,96.54,95.84,96.08,685359.0,94.9721,95.1101,94.4204,94.6569,685359.0
2024-10-01 10:30:00,96.09,96.22,95.85,95.97,189874.0,94.6667,94.7948,94.4303,94.5485,189874.0
2024-10-01 11:00:00,95.98,96.22,95.7,96.18,480073.0,94.5584,94.7948,94.2825,94.7554,480073.0
2024-10-01 11:30:00,96.17,96.37,96.14,96.3,181554.0,94.7455,94.9426,94.716,94.8736,181554.0
2024-10-01 12:00:00,96.27,96.42,96.22,96.31,103760.0,94.8441,94.9918,94.7948,94.8835,103760.0
2024-10-01 12:30:00,96.31,96.45,96.07,96.37,376673.0,94.8835,95.0214,94.647,94.9426,376673.0
2024-10-01 13:00:00,96.37,96.37,96.01,96.04,177716.0,94.9426,94.9426,94.5879,94.6175,177716.0
2024-10-01 13:30:00,96.02,96.28,96.02,96.27,198259.0,94.5978,94.8539,94.5978,94.8441,198259.0
2024-10-01 14:00:00,96.27,96.42,96.27,96.4,205523.0,94.8441,94.9918,94.8441,94.9721,205523.0
2024-10-01 14:30:00,96.4,96.46,96.31,96.37,121144.0,94.9721,95.0312,94.8835,94.9426,121144.0
2024-10-01 15:00:00,96.37,96.42,96.23,96.38,103193.0,94.9426,94.9918,94.8046,94.9524,103193.0
2024-10-01 15:30:00,96.37,96.37,96.08,96.13,811108.0,94.9426,94.9426,94.6569,94.7061,811108.0
2024-10-02 09:30:00,95.9,96.36,95.7,96.22,369146.0,94.4795,94.9327,94.2825,94.7948,369146.0
2024-10-02 10:00:00,96.21,96.53,96.12,96.2,358264.0,94.7849,95.1002,94.6963,94.7751,358264.0
2024-10-02 10:30:00,96.17,96.47,96.15,96.17,177811.0,94.7455,95.0411,94.7258,94.7455,177811.0
2024-10-02 11:00:00,96.14,96.23,96.04,96.17,174943.0,94.716,94.8046,94.6175,94.7455,174943.0
2024-10-02 11:30:00,96.17,96.31,96.14,96.15,82403.0,94.7455,94.8835,94.716,94.7258,82403.0
2024-10-02 12:00:00,96.14,96.19,95.98,96.05,66315.0,94.716,94.7652,94.5584,94.6273,66315.0
2024-10-02 12:30:00,96.04,96.04,95.83,95.84,68389.0,94.6175,94.6175,94.4106,94.4204,68389.0
2024-10-02 13:00:00,95.83,95.83,95.7,95.73,122405.0,94.4106,94.4106,94.2825,94.3121,122405.0
2024-10-02 13:30:00,95.73,95.93,95.66,95.92,112994.0,94.3121,94.5091,94.2431,94.4992,112994.0
2024-10-02 14:00:00,95.91,95.93,95.52,95.62,177563.0,94.4894,94.5091,94.1052,94.2037,177563.0
2024-10-02 14:30:00,95.62,95.72,95.6,95.65,115546.0,94.2037,94.3022,94.184,94.2332,115546.0
2024-10-02 15:00:00,95.65,95.74,95.61,95.66,404276.0,94.2332,94.3219,94.1938,94.2431,404276.0
2024-10-02 15:30:00,95.65,95.82,95.56,95.75,1265421.0,94.2332,94.4007,94.1446,94.3318,1265421.0
2024-10-03 09:30:00,95.2,95.22,94.45,94.75,550380.0,93.7899,93.8096,93.051,93.3466,550380.0
2024-10-03 10:00:00,94.74,95.12,94.68,94.88,412525.0,93.3367,93.7111,93.2776,93.4746,412525.0
2024-10-03 10:30:00,94.86,94.96,94.5,94.6,232231.0,93.4549,93.5535,93.1003,93.1988,232231.0
2024-10-03 11:00:00,94.6,94.84,94.56,94.77,125551.0,93.1988,93.4352,93.1594,93.3663,125551.0
2024-10-03 11:30:00,94.78,95.05,94.76,94.89,163920.0,93.3761,93.6421,93.3564,93.4845,163920.0
2024-10-03 12:00:00,94.9,95.11,94.89,95.03,83658.0,93.4943,93.7012,93.4845,93.6224,83658.0
2024-10-03 12:30:00,95.01,95.01,94.61,94.75,207661.0,93.6027,93.6027,93.2086,93.3466,207661.0
2024-10-03 13:00:00,94.75,94.81,94.57,94.6,164950.0,93.3466,93.4057,93.1692,93.1988,164950.0
2024-10-03 13:30:00,94.59,94.73,94.55,94.67,96193.0,93.1889,93.3269,93.1495,93.2678,96193.0
2024-10-03 14:00:00,94.67,94.78,94.61,94.73,161085.0,93.2678,93.3761,93.2086,93.3269,161085.0
2024-10-03 14:30:00,94.72,94.74,94.62,94.62,107543.0,93.317,93.3367,93.2185,93.2185,107543.0
2024-10-03 15:00:00,94.62,94.69,94.53,94.65,136308.0,93.2185,93.2875,93.1298,93.2481,136308.0
2024-10-03 15:30:00,94.64,94.8,94.5,94.72,1584662.0,93.2382,93.3958,93.1003,93.317,1584662.0
2024-10-04 09:30:00,95.3,95.49,95.05,95.19,666188.0,93.8884,94.0756,93.6421,93.7801,666188.0
2024-10-04 10:00:00,95.19,95.57,95.02,95.11,523405.0,93.7801,94.1544,93.6126,93.7012,523405.0
2024-10-04 10:30:00,95.08,95.22,94.7,95.06,496891.0,93.6717,93.8096,93.2973,93.652,496891.0
2024-10-04 11:00:00,95.06,95.11,94.61,94.67,228263.0,93.652,93.7012,93.2086,93.2678,228263.0
2024-10-04 11:30:00,94.67,95.01,94.6,95.0,153131.0,93.2678,93.6027,93.1988,93.5929,153131.0
2024-10-04 12:00:00,95.04,95.05,94.74,94.79,212515.0,93.6323,93.6421,93.3367,93.386,212515.0
2024-10-04 12:30:00,94.78,95.03,94.73,94.94,103603.0,93.3761,93.6224,93.3269,93.5338,103603.0
2024-10-04 13:00:00,94.93,94.96,94.84,94.84,95981.0,93.5239,93.5535,93.4352,93.4352,95981.0
2024-10-04 13:30:00,94.85,94.88,94.59,94.59,88243.0,93.4451,93.4746,93.1889,93.1889,88243.0
2024-10-04 14:00:00,94.59,94.71,94.57,94.68,99410.0,93.1889,93.3072,93.1692,93.2776,99410.0
2024-10-04 14:30:00,94.68,94.78,94.6,94.74,261791.0,93.2776,93.3761,93.1988,93.3367,261791.0
2024-10-04 15:00:00,94.73,94.89,94.67,94.87,199119.0,93.3269,93.4845,93.2678,93.4648,199119.0
2024-10-04 15:30:00,94.87,95.2,94.84,95.14,930966.0,93.4648,93.7899,93.4352,93.7308,930966.0
2024-10-07 09:30:00,94.74,95.0,94.55,94.72,339165.0,93.3367,93.5929,93.1495,93.317,339165.0
2024-10-07 10:00:00,94.73,95.12,94.68,94.88,281996.0,93.3269,93.7111,93.2776,93.4746,281996.0
2024-10-07 10:30:00,94.87,94.93,94.66,94.69,221645.0,93.4648,93.5239,93.2579,93.2875,221645.0
2024-10-07 11:00:00,94.68,94.85,94.62,94.79,137420.0,93.2776,93.4451,93.2185,93.386,137420.0
2024-10-07 11:30:00,94.79,94.89,94.7,94.75,103465.0,93.386,93.4845,93.2973,93.3466,103465.0
2024-10-07 12:00:00,94.75,94.81,94.62,94.78,102861.0,93.3466,93.4057,93.2185,93.3761,102861.0
2024-10-07 12:30:00,94.79,94.84,94.72,94.84,98783.0,93.386,93.4352,93.317,93.4352,98783.0
2024-10-07 13:00:00,94.83,94.94,94.81,94.86,145944.0,93.4254,93.5338,93.4057,93.4549,145944.0
2024-10-07 13:30:00,94.85,94.85,94.7,94.78,241150.0,93.4451,93.4451,93.2973,93.3761,241150.0
2024-10-07 14:00:00,94.78,94.81,94.65,94.79,260850.0,93.3761,93.4057,93.2481,93.386,260850.0
2024-10-07 14:30:00,94.79,94.79,94.36,94.47,442483.0,93.386,93.386,92.9623,93.0707,442483.0
2024-10-07 15:00:00,94.48,94.83,94.46,94.81,139077.0,93.0806,93.4254,93.0609,93.4057,139077.0
2024-10-07 15:30:00,94.81,95.01,94.7,94.89,691565.0,93.4057,93.6027,93.2973,93.4845,691565.0
2024-10-08 09:30:00,94.34,94.51,93.84,94.1,550610.0,92.9426,93.1101,92.4501,92.7062,550610.0
2024-10-08 10:00:00,94.1,94.38,94.04,94.06,181267.0,92.7062,92.9821,92.6471,92.6668,181267.0
2024-10-08 10:30:00,94.05,94.38,93.98,94.18,496453.0,92.6569,92.9821,92.588,92.785,496453.0
2024-10-08 11:00:00,94.22,94.34,94.17,94.3,172347.0,92.8244,92.9426,92.7752,92.9032,172347.0
2024-10-08 11:30:00,94.3,94.39,94.27,94.38,145338.0,92.9032,92.9919,92.8737,92.9821,145338.0
2024-10-08 12:00:00,94.37,94.54,94.33,94.5,91306.0,92.9722,93.1397,92.9328,93.1003,91306.0
2024-10-08 12:30:00,94.51,94.57,94.37,94.4,150113.0,93.1101,93.1692,92.9722,93.0018,150113.0
2024-10-08 13:00:00,94.41,94.43,94.26,94.29,342889.0,93.0116,93.0313,92.8638,92.8934,342889.0
2024-10-08 13:30:00,94.27,94.33,94.19,94.3,98669.0,92.8737,92.9328,92.7949,92.9032,98669.0
2024-10-08 14:00:00,94.3,94.41,94.3,94.39,120861.0,92.9032,93.0116,92.9032,92.9919,120861.0
2024-10-08 14:30:00,94.39,94.51,94.37,94.46,122746.0,92.9919,93.1101,92.9722,93.0609,122746.0
2024-10-08 15:00:00,94.43,94.45,94.32,94.37,259406.0,93.0313,93.051,92.9229,92.9722,259406.0
2024-10-08 15:30:00,94.37,94.52,94.35,94.43,1084348.0,92.9722,93.12,92.9525,93.0313,1084348.0
2024-10-09 09:30:00,94.38,94.89,94.23,94.88,327380.0,92.9821,93.4845,92.8343,93.4746,327380.0
2024-10-09 10:00:00,94.88,94.89,94.55,94.61,423018.0,93.4746,93.4845,93.1495,93.2086,423018.0
2024-10-09 10:30:00,94.61,94.86,94.51,94.82,289950.0,93.2086,93.4549,93.1101,93.4155,289950.0
2024-10-09 11:00:00,94.82,95.1,94.82,95.02,197276.0,93.4155,93.6914,93.4155,93.6126,197276.0
2024-10-09 11:30:00,95.02,95.22,95.0,95.19,133130.0,93.6126,93.8096,93.5929,93.7801,133130.0
2024-10-09 12:00:00,95.2,95.32,95.15,95.16,131769.0,93.7899,93.9081,93.7406,93.7505,131769.0
2024-10-09 12:30:00,95.16,95.17,94.97,95.03,125514.0,93.7505,93.7604,93.5633,93.6224,125514.0
2024-10-09 13:00:00,95.03,95.16,94.98,95.06,88808.0,93.6224,93.7505,93.5732,93.652,88808.0
2024-10-09 13:30:00,95.05,95.11,94.94,95.03,161036.0,93.6421,93.7012,93.5338,93.6224,161036.0
2024-10-09 14:00:00,95.03,95.16,94.95,95.05,204917.0,93.6224,93.7505,93.5436,93.6421,204917.0
2024-10-09 14:30:00,95.03,95.07,94.97,95.03,94869.0,93.6224,93.6618,93.5633,93.6224,94869.0
2024-10-09 15:00:00,95.0,95.14,94.96,95.13,206694.0,93.5929,93.7308,93.5535,93.7209,206694.0
2024-10-09 15:30:00,95.12,95.19,95.0,95.03,1179924.0,93.7111,93.7801,93.5929,93.6224,1179924.0
2024-10-10 09:30:00,95.01,95.22,94.61,95.07,377172.0,93.6027,93.8096,93.2086,93.6618,377172.0
2024-10-10 10:00:00,95.08,95.37,95.06,95.25,150993.0,93.6717,93.9574,93.652,93.8392,150993.0
2024-10-10 10:30:00,95.28,95.35,94.98,95.04,149048.0,93.8687,93.9377,93.5732,93.6323,149048.0
2024-10-10 11:00:00,95.04,95.28,94.99,95.25,105054.0,93.6323,93.8687,93.583,93.8392,105054.0
2024-10-10 11:30:00,95.25,95.27,95.17,95.25,56494.0,93.8392,93.8589,93.7604,93.8392,56494.0
2024-10-10 12:00:00,95.25,95.42,95.24,95.37,230864.0,93.8392,94.0066,93.8293,93.9574,230864.0
2024-10-10 12:30:00,95.37,95.37,95.11,95.16,235015.0,93.9574,93.9574,93.7012,93.7505,235015.0
2024-10-10 13:00:00,95.16,95.25,95.04,95.21,193726.0,93.7505,93.8392,93.6323,93.7998,193726.0
2024-10-10 13:30:00,95.22,95.25,94.98,95.17,196266.0,93.8096,93.8392,93.5732,93.7604,196266.0
2024-10-10 14:00:00,95.16,95.16,95.0,95.1,81425.0,93.7505,93.7505,93.5929,93.6914,81425.0
2024-10-10 14:30:00,95.09,95.1,94.97,95.04,77754.0,93.6815,93.6914,93.5633,93.6323,77754.0
2024-10-10 15:00:00,95.03,95.06,94.93,94.96,230363.0,93.6224,93.652,93.5239,93.5535,230363.0
2024-10-10 15:30:00,94.95,95.31,94.95,95.25,782314.0,93.5436,93.8983,93.5436,93.8392,782314.0
2024-10-11 09:30:00,95.46,95.94,95.32,95.69,327585.0,94.0461,94.5189,93.9081,94.2726,327585.0
2024-10-11 10:00:00,95.7,96.06,95.64,96.0,146139.0,94.2825,94.6372,94.2234,94.5781,146139.0
2024-10-11 10:30:00,96.0,96.07,95.92,96.0,202511.0,94.5781,94.647,94.4992,94.5781,202511.0
2024-10-11 11:00:00,96.01,96.16,95.96,96.01,120780.0,94.5879,94.7357,94.5386,94.5879,120780.0
2024-10-11 11:30:00,96.01,96.09,95.93,95.96,143893.0,94.5879,94.6667,94.5091,94.5386,143893.0
2024-10-11 12:00:00,95.97,95.97,95.76,95.82,139495.0,94.5485,94.5485,94.3416,94.4007,139495.0
2024-10-11 12:30:00,95.82,95.87,95.75,95.81,137877.0,94.4007,94.45,94.3318,94.3909,137877.0
2024-10-11 13:00:00,95.82,95.91,95.78,95.9,184075.0,94.4007,94.4894,94.3613,94.4795,184075.0
2024-10-11 13:30:00,95.9,96.0,95.88,95.95,129349.0,94.4795,94.5781,94.4598,94.5288,129349.0
2024-10-11 14:00:00,95.94,95.96,95.83,95.84,140861.0,94.5189,94.5386,94.4106,94.4204,140861.0
2024-10-11 14:30:00,95.84,95.93,95.79,95.92,268233.0,94.4204,94.5091,94.3712,94.4992,268233.0
2024-10-11 15:00:00,95.92,96.0,95.88,95.95,163805.0,94.4992,94.5781,94.4598,94.5288,163805.0
2024-10-11 15:30:00,95.95,95.97,95.88,95.89,680274.0,94.5288,94.5485,94.4598,94.4697,680274.0
2024-10-14 09:30:00,95.33,95.8,95.3,95.65,530799.0,93.918,94.381,93.8884,94.2332,530799.0
2024-10-14 10:00:00,95.66,95.75,95.53,95.6,100576.0,94.2431,94.3318,94.115,94.184,100576.0
2024-10-14 10:30:00,95.61,95.97,95.61,95.93,118288.0,94.1938,94.5485,94.1938,94.5091,118288.0
2024-10-14 11:00:00,95.93,96.1,95.92,96.01,135538.0,94.5091,94.6766,94.4992,94.5879,135538.0
2024-10-14 11:30:00,96.01,96.09,96.01,96.06,68695.0,94.5879,94.6667,94.5879,94.6372,68695.0
2024-10-14 12:00:00,96.06,96.11,96.03,96.1,85062.0,94.6372,94.6864,94.6076,94.6766,85062.0
2024-10-14 12:30:00,96.1,96.15,96.06,96.11,59476.0,94.6766,94.7258,94.6372,94.6864,59476.0
2024-10-14 13:00:00,96.11,96.13,96.07,96.09,40408.0,94.6864,94.7061,94.647,94.6667,40408.0
2024-10-14 13:30:00,96.08,96.17,96.06,96.08,55667.0,94.6569,94.7455,94.6372,94.6569,55667.0
2024-10-14 14:00:00,96.07,96.22,96.06,96.17,104779.0,94.647,94.7948,94.6372,94.7455,104779.0
2024-10-14 14:30:00,96.17,96.25,96.14,96.16,126932.0,94.7455,94.8244,94.716,94.7357,126932.0
2024-10-14 15:00:00,96.16,96.26,96.11,96.26,182875.0,94.7357,94.8342,94.6864,94.8342,182875.0
2024-10-14 15:30:00,96.25,96.5,96.2,96.43,892673.0,94.8244,95.0707,94.7751,95.0017,892673.0
2024-10-15 09:30:00,96.22,96.52,96.22,96.37,325827.0,94.7948,95.0904,94.7948,94.9426,325827.0
2024-10-15 10:00:00,96.39,97.13,96.38,96.92,298946.0,94.9623,95.6913,94.9524,95.4844,298946.0
2024-10-15 10:30:00,96.91,96.99,96.79,96.89,383988.0,95.4746,95.5534,95.3564,95.4549,383988.0
2024-10-15 11:00:00,96.89,96.97,96.77,96.89,154020.0,95.4549,95.5337,95.3367,95.4549,154020.0
2024-10-15 11:30:00,96.89,96.97,96.81,96.93,136845.0,95.4549,95.5337,95.3761,95.4943,136845.0
2024-10-15 12:00:00,96.94,97.06,96.88,97.05,120093.0,95.5041,95.6224,95.445,95.6125,120093.0
2024-10-15 12:30:00,97.04,97.07,96.87,96.92,97419.0,95.6027,95.6322,95.4352,95.4844,97419.0
2024-10-15 13:00:00,96.93,96.93,96.74,96.85,110450.0,95.4943,95.4943,95.3071,95.4155,110450.0
2024-10-15 13:30:00,96.84,96.92,96.76,96.79,88317.0,95.4056,95.4844,95.3268,95.3564,88317.0
2024-10-15 14:00:00,96.8,96.81,96.51,96.54,163657.0,95.3662,95.3761,95.0805,95.1101,163657.0
2024-10-15 14:30:00,96.54,96.59,96.5,96.54,67727.0,95.1101,95.1593,95.0707,95.1101,67727.0
2024-10-15 15:00:00,96.55,96.56,96.32,96.33,222341.0,95.1199,95.1298,94.8933,94.9032,222341.0
2024-10-15 15:30:00,96.33,96.47,96.24,96.33,691503.0,94.9032,95.0411,94.8145,94.9032,691503.0
2024-10-16 09:30:00,96.45,96.94,96.41,96.93,600541.0,95.0214,95.5041,94.982,95.4943,600541.0
2024-10-16 10:00:00,96.94,97.16,96.9,96.97,155409.0,95.5041,95.7209,95.4647,95.5337,155409.0
2024-10-16 10:30:00,96.96,97.03,96.81,96.93,186919.0,95.5238,95.5928,95.3761,95.4943,186919.0
2024-10-16 11:00:00,96.92,96.95,96.74,96.92,112735.0,95.4844,95.514,95.3071,95.4844,112735.0
2024-10-16 11:30:00,96.91,97.0,96.86,96.86,93667.0,95.4746,95.5632,95.4253,95.4253,93667.0
2024-10-16 12:00:00,96.87,96.94,96.83,96.88,89858.0,95.4352,95.5041,95.3958,95.445,89858.0
2024-10-16 12:30:00,96.87,96.92,96.84,96.89,68122.0,95.4352,95.4844,95.4056,95.4549,68122.0
2024-10-16 13:00:00,96.89,96.99,96.87,96.97,95998.0,95.4549,95.5534,95.4352,95.5337,95998.0
2024-10-16 13:30:00,96.96,97.08,96.94,97.06,118377.0,95.5238,95.6421,95.5041,95.6224,118377.0
2024-10-16 14:00:00,97.06,97.28,97.05,97.21,116607.0,95.6224,95.8391,95.6125,95.7701,116607.0
2024-10-16 14:30:00,97.21,97.25,97.13,97.18,109130.0,95.7701,95.8095,95.6913,95.7406,109130.0
2024-10-16 15:00:00,97.19,97.23,97.12,97.18,153529.0,95.7504,95.7898,95.6815,95.7406,153529.0
2024-10-16 15:30:00,97.17,97.21,97.08,97.11,992763.0,95.7307,95.7701,95.6421,95.6716,992763.0
2024-10-17 09:30:00,97.3,97.46,96.99,97.33,349557.0,95.8588,96.0164,95.5534,95.8884,349557.0
2024-10-17 10:00:00,97.34,97.37,97.04,97.09,148843.0,95.8982,95.9278,95.6027,95.6519,148843.0
2024-10-17 10:30:00,97.09,97.27,97.01,97.17,96754.0,95.6519,95.8292,95.5731,95.7307,96754.0
2024-10-17 11:00:00,97.16,97.19,96.98,97.06,121495.0,95.7209,95.7504,95.5435,95.6224,121495.0
2024-10-17 11:30:00,97.06,97.1,96.93,96.97,113432.0,95.6224,95.6618,95.4943,95.5337,113432.0
2024-10-17 12:00:00,96.98,97.05,96.96,97.02,78428.0,95.5435,95.6125,95.5238,95.5829,78428.0
2024-10-17 12:30:00,97.02,97.24,96.99,97.23,139876.0,95.5829,95.7997,95.5534,95.7898,139876.0
2024-10-17 13:00:00,97.23,97.24,97.03,97.06,86172.0,95.7898,95.7997,95.5928,95.6224,86172.0
2024-10-17 13:30:00,97.06,97.13,96.99,97.1,76245.0,95.6224,95.6913,95.5534,95.6618,76245.0
2024-10-17 14:00:00,97.1,97.11,96.93,96.98,90036.0,95.6618,95.6716,95.4943,95.5435,90036.0
2024-10-17 14:30:00,96.97,97.03,96.96,97.02,51092.0,95.5337,95.5928,95.5238,95.5829,51092.0
2024-10-17 15:00:00,97.02,97.1,96.98,97.06,78173.0,95.5829,95.6618,95.5435,95.6224,78173.0
2024-10-17 15:30:00,97.05,97.27,96.98,97.21,472810.0,95.6125,95.8292,95.5435,95.7701,472810.0
2024-10-18 09:30:00,97.53,97.64,97.22,97.27,513706.0,96.0854,96.1938,95.78,95.8292,513706.0
2024-10-18 10:00:00,97.27,97.36,97.13,97.25,121652.0,95.8292,95.9179,95.6913,95.8095,121652.0
2024-10-18 10:30:00,97.26,97.41,97.25,97.38,112470.0,95.8194,95.9672,95.8095,95.9376,112470.0
2024-10-18 11:00:00,97.37,97.54,97.35,97.47,97410.0,95.9278,96.0952,95.9081,96.0263,97410.0
2024-10-18 11:30:00,97.47,97.56,97.46,97.55,94631.0,96.0263,96.1149,96.0164,96.1051,94631.0
2024-10-18 12:00:00,97.55,97.84,97.55,97.83,55089.0,96.1051,96.3908,96.1051,96.381,55089.0
2024-10-18 12:30:00,97.82,97.87,97.76,97.79,82425.0,96.3711,96.4204,96.312,96.3415,82425.0
2024-10-18 13:00:00,97.77,97.87,97.73,97.74,88084.0,96.3218,96.4204,96.2824,96.2923,88084.0
2024-10-18 13:30:00,97.75,97.81,97.65,97.69,52340.0,96.3021,96.3612,96.2036,96.243,52340.0
2024-10-18 14:00:00,97.69,97.84,97.59,97.75,82977.0,96.243,96.3908,96.1445,96.3021,82977.0
2024-10-18 14:30:00,97.77,97.77,97.63,97.63,133492.0,96.3218,96.3218,96.1839,96.1839,133492.0
2024-10-18 15:00:00,97.64,97.65,97.47,97.49,285041.0,96.1938,96.2036,96.0263,96.046,285041.0
2024-10-18 15:30:00,97.49,97.7,97.46,97.64,762470.0,96.046,96.2529,96.0164,96.1938,762470.0
2024-10-21 09:30:00,97.52,97.67,97.35,97.36,255456.0,96.0755,96.2233,95.9081,95.9179,255456.0
2024-10-21 10:00:00,97.37,97.43,97.0,97.0,136755.0,95.9278,95.9869,95.5632,95.5632,136755.0
2024-10-21 10:30:00,96.99,97.03,96.76,96.83,153875.0,95.5534,95.5928,95.3268,95.3958,153875.0
2024-10-21 11:00:00,96.84,96.85,96.55,96.61,179681.0,95.4056,95.4155,95.1199,95.179,179681.0
2024-10-21 11:30:00,96.61,96.83,96.56,96.76,80378.0,95.179,95.3958,95.1298,95.3268,80378.0
2024-10-21 12:00:00,96.78,96.79,96.64,96.77,85798.0,95.3465,95.3564,95.2086,95.3367,85798.0
2024-10-21 12:30:00,96.77,96.86,96.72,96.86,43745.0,95.3367,95.4253,95.2874,95.4253,43745.0
2024-10-21 13:00:00,96.83,96.87,96.79,96.79,41520.0,95.3958,95.4352,95.3564,95.3564,41520.0
2024-10-21 13:30:00,96.79,96.82,96.73,96.79,36427.0,95.3564,95.3859,95.2972,95.3564,36427.0
2024-10-21 14:00:00,96.79,96.79,96.67,96.73,52789.0,95.3564,95.3564,95.2381,95.2972,52789.0
2024-10-21 14:30:00,96.72,96.74,96.66,96.71,65519.0,95.2874,95.3071,95.2283,95.2775,65519.0
2024-10-21 15:00:00,96.72,96.82,96.66,96.79,134908.0,95.2874,95.3859,95.2283,95.3564,134908.0
2024-10-21 15:30:00,96.79,96.88,96.71,96.88,525731.0,95.3564,95.445,95.2775,95.445,525731.0
2024-10-22 09:30:00,96.81,96.96,95.65,95.79,515408.0,95.3761,95.5238,94.2332,94.3712,515408.0
2024-10-22 10:00:00,95.78,95.86,95.5,95.58,306136.0,94.3613,94.4401,94.0855,94.1643,306136.0
2024-10-22 10:30:00,95.55,95.7,95.46,95.67,207448.0,94.1347,94.2825,94.0461,94.2529,207448.0
2024-10-22 11:00:00,95.65,95.8,95.62,95.77,219987.0,94.2332,94.381,94.2037,94.3515,219987.0
2024-10-22 11:30:00,95.76,95.86,95.73,95.73,87301.0,94.3416,94.4401,94.3121,94.3121,87301.0
2024-10-22 12:00:00,95.73,95.82,95.65,95.81,107599.0,94.3121,94.4007,94.2332,94.3909,107599.0
2024-10-22 12:30:00,95.81,96.05,95.8,95.99,152633.0,94.3909,94.6273,94.381,94.5682,152633.0
2024-10-22 13:00:00,95.99,96.04,95.92,96.0,133638.0,94.5682,94.6175,94.4992,94.5781,133638.0
2024-10-22 13:30:00,96.0,96.19,95.96,96.17,162950.0,94.5781,94.7652,94.5386,94.7455,162950.0
2024-10-22 14:00:00,96.15,96.24,96.1,96.13,97911.0,94.7258,94.8145,94.6766,94.7061,97911.0
2024-10-22 14:30:00,96.13,96.15,95.98,96.01,85775.0,94.7061,94.7258,94.5584,94.5879,85775.0
2024-10-22 15:00:00,96.0,96.12,95.94,96.04,112988.0,94.5781,94.6963,94.5189,94.6175,112988.0
2024-10-22 15:30:00,96.05,96.16,95.96,95.98,577486.0,94.6273,94.7357,94.5386,94.5584,577486.0
2024-10-23 09:30:00,95.74,96.12,95.61,96.0,573054.0,94.3219,94.6963,94.1938,94.5781,573054.0
2024-10-23 10:00:00,96.0,96.26,95.91,96.09,200854.0,94.5781,94.8342,94.4894,94.6667,200854.0
2024-10-23 10:30:00,96.09,96.1,95.92,96.02,275669.0,94.6667,94.6766,94.4992,94.5978,275669.0
2024-10-23 11:00:00,96.01,96.03,95.7,95.7,303031.0,94.5879,94.6076,94.2825,94.2825,303031.0
2024-10-23 11:30:00,95.7,95.99,95.69,95.98,137852.0,94.2825,94.5682,94.2726,94.5584,137852.0
2024-10-23 12:00:00,95.98,96.05,95.79,95.81,222884.0,94.5584,94.6273,94.3712,94.3909,222884.0
2024-10-23 12:30:00,95.8,95.96,95.77,95.95,66342.0,94.381,94.5386,94.3515,94.5288,66342.0
2024-10-23 13:00:00,95.95,95.98,95.68,95.73,127219.0,94.5288,94.5584,94.2628,94.3121,127219.0
2024-10-23 13:30:00,95.73,95.73,95.61,95.64,139910.0,94.3121,94.3121,94.1938,94.2234,139910.0
2024-10-23 14:00:00,95.64,95.65,95.28,95.45,153013.0,94.2234,94.2332,93.8687,94.0362,153013.0
2024-10-23 14:30:00,95.44,95.63,95.43,95.61,108471.0,94.0264,94.2135,94.0165,94.1938,108471.0
2024-10-23 15:00:00,95.61,95.75,95.56,95.7,186762.0,94.1938,94.3318,94.1446,94.2825,186762.0
2024-10-23 15:30:00,95.7,95.83,95.66,95.71,341525.0,94.2825,94.4106,94.2431,94.2924,341525.0
2024-10-24 09:30:00,95.54,95.73,94.81,95.22,374786.0,94.1249,94.3121,93.4057,93.8096,374786.0
2024-10-24 10:00:00,95.21,95.23,94.77,95.05,152340.0,93.7998,93.8195,93.3663,93.6421,152340.0
2024-10-24 10:30:00,95.04,95.09,94.68,94.91,137499.0,93.6323,93.6815,93.2776,93.5042,137499.0
2024-10-24 11:00:00,94.91,94.94,94.61,94.62,142393.0,93.5042,93.5338,93.2086,93.2185,142393.0
2024-10-24 11:30:00,94.61,94.61,94.4,94.45,143287.0,93.2086,93.2086,93.0018,93.051,143287.0
2024-10-24 12:00:00,94.45,94.46,94.17,94.37,121422.0,93.051,93.0609,92.7752,92.9722,121422.0
2024-10-24 12:30:00,94.36,94.56,94.36,94.5,78988.0,92.9623,93.1594,92.9623,93.1003,78988.0
2024-10-24 13:00:00,94.5,94.6,94.49,94.58,66900.0,93.1003,93.1988,93.0904,93.1791,66900.0
2024-10-24 13:30:00,94.57,94.65,94.44,94.45,52141.0,93.1692,93.2481,93.0412,93.051,52141.0
2024-10-24 14:00:00,94.46,94.6,94.4,94.56,58131.0,93.0609,93.1988,93.0018,93.1594,58131.0
2024-10-24 14:30:00,94.55,94.55,94.4,94.48,58554.0,93.1495,93.1495,93.0018,93.0806,58554.0
2024-10-24 15:00:00,94.47,94.62,94.38,94.56,113066.0,93.0707,93.2185,92.9821,93.1594,113066.0
2024-10-24 15:30:00,94.56,94.67,94.54,94.55,485624.0,93.1594,93.2678,93.1397,93.1495,485624.0
2024-10-25 09:30:00,94.52,94.71,94.32,94.43,335458.0,93.12,93.3072,92.9229,93.0313,335458.0
2024-10-25 10:00:00,94.43,94.9,94.43,94.87,372639.0,93.0313,93.4943,93.0313,93.4648,372639.0
2024-10-25 10:30:00,94.87,94.87,94.7,94.71,191928.0,93.4648,93.4648,93.2973,93.3072,191928.0
2024-10-25 11:00:00,94.71,94.9,94.61,94.62,171786.0,93.3072,93.4943,93.2086,93.2185,171786.0
2024-10-25 11:30:00,94.63,94.66,94.46,94.53,338608.0,93.2283,93.2579,93.0609,93.1298,338608.0
2024-10-25 12:00:00,94.52,94.52,94.33,94.44,194593.0,93.12,93.12,92.9328,93.0412,194593.0
2024-10-25 12:30:00,94.44,94.49,94.32,94.33,174269.0,93.0412,93.0904,92.9229,92.9328,174269.0
2024-10-25 13:00:00,94.33,94.37,94.11,94.2,85840.0,92.9328,92.9722,92.7161,92.8047,85840.0
2024-10-25 13:30:00,94.19,94.22,93.99,94.07,185073.0,92.7949,92.8244,92.5978,92.6766,185073.0
2024-10-25 14:00:00,94.08,94.19,93.97,94.17,124822.0,92.6865,92.7949,92.5781,92.7752,124822.0
2024-10-25 14:30:00,94.17,94.28,94.12,94.25,105958.0,92.7752,92.8835,92.7259,92.854,105958.0
2024-10-25 15:00:00,94.26,94.26,94.0,94.08,128837.0,92.8638,92.8638,92.6077,92.6865,128837.0
2024-10-25 15:30:00,94.07,94.11,93.91,93.96,556249.0,92.6766,92.7161,92.519,92.5683,556249.0
2024-10-28 09:30:00,94.42,94.83,94.31,94.6,277284.0,93.0215,93.4254,92.9131,93.1988,277284.0
2024-10-28 10:00:00,94.61,94.8,94.47,94.76,105074.0,93.2086,93.3958,93.0707,93.3564,105074.0
2024-10-28 10:30:00,94.76,94.78,94.61,94.73,214372.0,93.3564,93.3761,93.2086,93.3269,214372.0
2024-10-28 11:00:00,94.73,94.87,94.7,94.73,257212.0,93.3269,93.4648,93.2973,93.3269,257212.0
2024-10-28 11:30:00,94.73,94.77,94.51,94.53,92855.0,93.3269,93.3663,93.1101,93.1298,92855.0
2024-10-28 12:00:00,94.52,94.75,94.5,94.74,72404.0,93.12,93.3466,93.1003,93.3367,72404.0
2024-10-28 12:30:00,94.73,94.74,94.61,94.66,104175.0,93.3269,93.3367,93.2086,93.2579,104175.0
2024-10-28 13:00:00,94.66,94.69,94.56,94.69,46103.0,93.2579,93.2875,93.1594,93.2875,46103.0
2024-10-28 13:30:00,94.7,94.76,94.64,94.66,40264.0,93.2973,93.3564,93.2382,93.2579,40264.0
2024-10-28 14:00:00,94.65,94.66,94.57,94.64,55270.0,93.2481,93.2579,93.1692,93.2382,55270.0
2024-10-28 14:30:00,94.64,94.74,94.59,94.63,90887.0,93.2382,93.3367,93.1889,93.2283,90887.0
2024-10-28 15:00:00,94.63,94.8,94.59,94.76,124893.0,93.2283,93.3958,93.1889,93.3564,124893.0
2024-10-28 15:30:00,94.77,94.85,94.72,94.78,764724.0,93.3663,93.4451,93.317,93.3761,764724.0
2024-10-29 09:30:00,94.27,94.4,94.02,94.3,397996.0,92.8737,93.0018,92.6274,92.9032,397996.0
2024-10-29 10:00:00,94.29,94.69,94.12,94.49,291039.0,92.8934,93.2875,92.7259,93.0904,291039.0
2024-10-29 10:30:00,94.5,94.69,94.46,94.55,150347.0,93.1003,93.2875,93.0609,93.1495,150347.0
2024-10-29 11:00:00,94.56,94.57,94.25,94.29,118695.0,93.1594,93.1692,92.854,92.8934,118695.0
2024-10-29 11:30:00,94.29,94.35,94.16,94.21,143007.0,92.8934,92.9525,92.7653,92.8146,143007.0
2024-10-29 12:00:00,94.21,94.36,94.2,94.32,107365.0,92.8146,92.9623,92.8047,92.9229,107365.0
2024-10-29 12:30:00,94.32,94.37,94.18,94.28,95826.0,92.9229,92.9722,92.785,92.8835,95826.0
2024-10-29 13:00:00,94.29,94.38,94.24,94.29,115835.0,92.8934,92.9821,92.8441,92.8934,115835.0
2024-10-29 13:30:00,94.3,94.32,94.12,94.3,116189.0,92.9032,92.9229,92.7259,92.9032,116189.0
2024-10-29 14:00:00,94.29,94.32,94.22,94.28,92076.0,92.8934,92.9229,92.8244,92.8835,92076.0
2024-10-29 14:30:00,94.29,94.4,94.28,94.33,107772.0,92.8934,93.0018,92.8835,92.9328,107772.0
2024-10-29 15:00:00,94.33,94.33,94.19,94.25,123050.0,92.9328,92.9328,92.7949,92.854,123050.0
2024-10-29 15:30:00,94.24,94.26,94.03,94.12,955464.0,92.8441,92.8638,92.6372,92.7259,955464.0
2024-10-30 09:30:00,94.13,95.25,94.13,95.22,508351.0,92.7358,93.8392,92.7358,93.8096,508351.0
2024-10-30 10:00:00,95.21,95.27,94.93,94.96,220136.0,93.7998,93.8589,93.5239,93.5535,220136.0
2024-10-30 10:30:00,94.96,94.98,94.71,94.86,239714.0,93.5535,93.5732,93.3072,93.4549,239714.0
2024-10-30 11:00:00,94.84,94.89,94.73,94.83,307378.0,93.4352,93.4845,93.3269,93.4254,307378.0
2024-10-30 11:30:00,94.83,94.91,94.76,94.78,116341.0,93.4254,93.5042,93.3564,93.3761,116341.0
2024-10-30 12:00:00,94.78,94.79,94.61,94.62,63958.0,93.3761,93.386,93.2086,93.2185,63958.0
2024-10-30 12:30:00,94.62,94.68,94.57,94.57,122078.0,93.2185,93.2776,93.1692,93.1692,122078.0
2024-10-30 13:00:00,94.57,94.77,94.56,94.63,107993.0,93.1692,93.3663,93.1594,93.2283,107993.0
2024-10-30 13:30:00,94.62,94.62,94.5,94.6,130213.0,93.2185,93.2185,93.1003,93.1988,130213.0
2024-10-30 14:00:00,94.59,94.81,94.59,94.74,202314.0,93.1889,93.4057,93.1889,93.3367,202314.0
2024-10-30 14:30:00,94.74,94.81,94.7,94.76,160747.0,93.3367,93.4057,93.2973,93.3564,160747.0
2024-10-30 15:00:00,94.77,94.8,94.63,94.73,213017.0,93.3663,93.3958,93.2283,93.3269,213017.0
2024-10-30 15:30:00,94.72,94.79,94.58,94.66,1269791.0,93.317,93.386,93.1791,93.2579,1269791.0
2024-10-31 09:30:00,94.0,94.39,93.96,94.3,589261.0,92.6077,92.9919,92.5683,92.9032,589261.0
2024-10-31 10:00:00,94.28,94.39,93.95,94.07,216618.0,92.8835,92.9919,92.5584,92.6766,216618.0
2024-10-31 10:30:00,94.06,94.26,93.91,93.94,256779.0,92.6668,92.8638,92.519,92.5486,256779.0
2024-10-31 11:00:00,93.93,93.99,93.72,93.76,236127.0,92.5387,92.5978,92.3318,92.3712,236127.0
2024-10-31 11:30:00,93.76,93.94,93.71,93.87,146756.0,92.3712,92.5486,92.322,92.4796,146756.0
2024-10-31 12:00:00,93.87,94.05,93.8,93.98,142143.0,92.4796,92.6569,92.4106,92.588,142143.0
2024-10-31 12:30:00,93.97,93.97,93.85,93.95,111766.0,92.5781,92.5781,92.4599,92.5584,111766.0
2024-10-31 13:00:00,93.95,94.04,93.86,93.87,70724.0,92.5584,92.6471,92.4698,92.4796,70724.0
2024-10-31 13:30:00,93.86,93.87,93.74,93.8,75060.0,92.4698,92.4796,92.3515,92.4106,75060.0
2024-10-31 14:00:00,93.81,93.82,93.71,93.81,216676.0,92.4205,92.4303,92.322,92.4205,216676.0
2024-10-31 14:30:00,93.81,93.83,93.68,93.8,160443.0,92.4205,92.4402,92.2924,92.4106,160443.0
2024-10-31 15:00:00,93.81,93.83,93.71,93.72,161953.0,92.4205,92.4402,92.322,92.3318,161953.0
2024-10-31 15:30:00,93.72,93.76,93.37,93.38,806977.0,92.3318,92.3712,91.987,91.9969,806977.0
2024-11-01 09:30:00,93.46,93.71,93.24,93.51,744883.0,92.0757,92.322,91.8589,92.1249,744883.0
2024-11-01 10:00:00,93.52,93.79,93.45,93.75,270810.0,92.1348,92.4008,92.0658,92.3614,270810.0
2024-11-01 10:30:00,93.75,93.75,93.21,93.35,223392.0,92.3614,92.3614,91.8294,91.9673,223392.0
2024-11-01 11:00:00,93.35,93.46,93.27,93.46,153596.0,91.9673,92.0757,91.8885,92.0757,153596.0
2024-11-01 11:30:00,93.47,93.48,93.18,93.29,174800.0,92.0855,92.0954,91.7998,91.9082,174800.0
2024-11-01 12:00:00,93.3,93.44,93.26,93.27,58786.0,91.918,92.056,91.8786,91.8885,58786.0
2024-11-01 12:30:00,93.28,93.38,93.15,93.25,55010.0,91.8983,91.9969,91.7703,91.8688,55010.0
2024-11-01 13:00:00,93.27,93.43,93.22,93.4,69923.0,91.8885,92.0461,91.8392,92.0166,69923.0
2024-11-01 13:30:00,93.39,93.39,93.1,93.16,89898.0,92.0067,92.0067,91.721,91.7801,89898.0
2024-11-01 14:00:00,93.16,93.34,93.15,93.31,102497.0,91.7801,91.9575,91.7703,91.9279,102497.0
2024-11-01 14:30:00,93.31,93.39,93.27,93.35,55597.0,91.9279,92.0067,91.8885,91.9673,55597.0
2024-11-01 15:00:00,93.33,93.39,93.24,93.25,133668.0,91.9476,92.0067,91.8589,91.8688,133668.0
2024-11-01 15:30:00,93.24,93.35,93.1,93.15,553616.0,91.8589,91.9673,91.721,91.7703,553616.0
2024-11-04 09:30:00,93.64,94.11,93.59,94.0,1797382.0,92.253,92.7161,92.2038,92.6077,1797382.0
2024-11-04 10:00:00,93.99,94.17,93.93,94.02,389286.0,92.5978,92.7752,92.5387,92.6274,389286.0
2024-11-04 10:30:00,94.02,94.07,93.85,93.92,170346.0,92.6274,92.6766,92.4599,92.5289,170346.0
2024-11-04 11:00:00,93.93,93.95,93.62,93.64,526078.0,92.5387,92.5584,92.2333,92.253,526078.0
2024-11-04 11:30:00,93.64,93.64,93.19,93.27,637892.0,92.253,92.253,91.8097,91.8885,637892.0
2024-11-04 12:00:00,93.27,93.47,93.11,93.44,162829.0,91.8885,92.0855,91.7309,92.056,162829.0
2024-11-04 12:30:00,93.45,93.5,93.37,93.39,235903.0,92.0658,92.1151,91.987,92.0067,235903.0
2024-11-04 13:00:00,93.38,93.46,93.15,93.42,335721.0,91.9969,92.0757,91.7703,92.0363,335721.0
2024-11-04 13:30:00,93.41,93.55,93.39,93.42,245184.0,92.0264,92.1643,92.0067,92.0363,245184.0
2024-11-04 14:00:00,93.43,93.52,93.41,93.42,125834.0,92.0461,92.1348,92.0264,92.0363,125834.0
2024-11-04 14:30:00,93.41,93.53,93.37,93.42,474660.0,92.0264,92.1446,91.987,92.0363,474660.0
2024-11-04 15:00:00,93.42,93.52,93.38,93.48,138764.0,92.0363,92.1348,91.9969,92.0954,138764.0
2024-11-04 15:30:00,93.48,93.54,93.33,93.54,1168063.0,92.0954,92.1545,91.9476,92.1545,1168063.0
2024-11-05 09:30:00,93.32,93.72,93.02,93.72,391219.0,91.9378,92.3318,91.6422,92.3318,391219.0
2024-11-05 10:00:00,93.71,93.81,93.5,93.65,497332.0,92.322,92.4205,92.1151,92.2629,497332.0
2024-11-05 10:30:00,93.65,93.92,93.58,93.61,211449.0,92.2629,92.5289,92.1939,92.2235,211449.0
2024-11-05 11:00:00,93.62,93.83,93.61,93.77,212755.0,92.2333,92.4402,92.2235,92.3811,212755.0
2024-11-05 11:30:00,93.77,93.9,93.75,93.88,187840.0,92.3811,92.5092,92.3614,92.4895,187840.0
2024-11-05 12:00:00,93.87,93.94,93.81,93.87,178947.0,92.4796,92.5486,92.4205,92.4796,178947.0
2024-11-05 12:30:00,93.87,94.0,93.86,93.95,110780.0,92.4796,92.6077,92.4698,92.5584,110780.0
2024-11-05 13:00:00,93.96,94.06,93.84,93.89,96947.0,92.5683,92.6668,92.4501,92.4993,96947.0
2024-11-05 13:30:00,93.89,93.94,93.78,93.84,122202.0,92.4993,92.5486,92.3909,92.4501,122202.0
2024-11-05 14:00:00,93.84,93.93,93.78,93.79,92818.0,92.4501,92.5387,92.3909,92.4008,92818.0
2024-11-05 14:30:00,93.78,93.82,93.62,93.67,125016.0,92.3909,92.4303,92.2333,92.2826,125016.0
2024-11-05 15:00:00,93.65,93.76,93.61,93.69,229332.0,92.2629,92.3712,92.2235,92.3023,229332.0
2024-11-05 15:30:00,93.68,93.78,93.59,93.68,746463.0,92.2924,92.3909,92.2038,92.2924,746463.0
2024-11-06 09:30:00,95.74,95.93,94.26,94.44,1237612.0,94.3219,94.5091,92.8638,93.0412,1237612.0
2024-11-06 10:00:00,94.47,94.97,94.37,94.86,621711.0,93.0707,93.5633,92.9722,93.4549,621711.0
2024-11-06 10:30:00,94.85,95.1,94.72,94.99,450507.0,93.4451,93.6914,93.317,93.583,450507.0
2024-11-06 11:00:00,95.01,95.06,94.83,94.96,271747.0,93.6027,93.652,93.4254,93.5535,271747.0
2024-11-06 11:30:00,94.95,95.16,94.92,94.98,228600.0,93.5436,93.7505,93.5141,93.5732,228600.0
2024-11-06 12:00:00,94.98,94.98,94.75,94.87,145564.0,93.5732,93.5732,93.3466,93.4648,145564.0
2024-11-06 12:30:00,94.86,95.1,94.83,95.06,159173.0,93.4549,93.6914,93.4254,93.652,159173.0
2024-11-06 13:00:00,95.06,95.31,95.01,95.28,223081.0,93.652,93.8983,93.6027,93.8687,223081.0
2024-11-06 13:30:00,95.28,95.41,95.27,95.28,97839.0,93.8687,93.9968,93.8589,93.8687,97839.0
2024-11-06 14:00:00,95.28,95.41,95.26,95.3,133813.0,93.8687,93.9968,93.849,93.8884,133813.0
2024-11-06 14:30:00,95.31,95.36,95.14,95.17,148949.0,93.8983,93.9475,93.7308,93.7604,148949.0
2024-11-06 15:00:00,95.16,95.25,95.04,95.2,264507.0,93.7505,93.8392,93.6323,93.7899,264507.0
2024-11-06 15:30:00,95.2,95.21,94.93,94.97,886704.0,93.7899,93.7998,93.5239,93.5633,886704.0
2024-11-07 09:30:00,95.22,95.62,95.02,95.43,928537.0,93.8096,94.2037,93.6126,94.0165,928537.0
2024-11-07 10:00:00,95.42,95.58,95.1,95.28,721020.0,94.0066,94.1643,93.6914,93.8687,721020.0
2024-11-07 10:30:00,95.28,95.41,95.21,95.39,611459.0,93.8687,93.9968,93.7998,93.9771,611459.0
2024-11-07 11:00:00,95.39,95.44,95.24,95.28,481204.0,93.9771,94.0264,93.8293,93.8687,481204.0
2024-11-07 11:30:00,95.28,95.31,95.16,95.23,431663.0,93.8687,93.8983,93.7505,93.8195,431663.0
2024-11-07 12:00:00,95.23,95.52,95.19,95.52,411463.0,93.8195,94.1052,93.7801,94.1052,411463.0
2024-11-07 12:30:00,95.52,95.58,95.42,95.5,384053.0,94.1052,94.1643,94.0066,94.0855,384053.0
2024-11-07 13:00:00,95.5,95.55,95.39,95.4,377966.0,94.0855,94.1347,93.9771,93.9869,377966.0
2024-11-07 13:30:00,95.4,95.4,95.23,95.27,432844.0,93.9869,93.9869,93.8195,93.8589,432844.0
2024-11-07 14:00:00,95.27,95.38,95.11,95.25,519175.0,93.8589,93.9672,93.7012,93.8392,519175.0
2024-11-07 14:30:00,95.24,95.45,95.11,95.44,569922.0,93.8293,94.0362,93.7012,94.0264,569922.0
2024-11-07 15:00:00,95.44,95.68,95.36,95.58,641590.0,94.0264,94.2628,93.9475,94.1643,641590.0
2024-11-07 15:30:00,95.58,95.64,95.3,95.33,1656163.0,94.1643,94.2234,93.8884,93.918,1656163.0
2024-11-08 09:30:00,94.99,95.07,94.56,94.89,664327.0,93.583,93.6618,93.1594,93.4845,664327.0
2024-11-08 10:00:00,94.89,95.08,94.82,94.84,448277.0,93.4845,93.6717,93.4155,93.4352,448277.0
2024-11-08 10:30:00,94.84,94.99,94.76,94.81,122656.0,93.4352,93.583,93.3564,93.4057,122656.0
2024-11-08 11:00:00,94.81,94.86,94.57,94.6,142264.0,93.4057,93.4549,93.1692,93.1988,142264.0
2024-11-08 11:30:00,94.6,94.61,94.43,94.46,137761.0,93.1988,93.2086,93.0313,93.0609,137761.0
2024-11-08 12:00:00,94.46,94.5,94.41,94.47,112843.0,93.0609,93.1003,93.0116,93.0707,112843.0
2024-11-08 12:30:00,94.48,94.55,94.4,94.48,113025.0,93.0806,93.1495,93.0018,93.0806,113025.0
2024-11-08 13:00:00,94.47,94.49,94.3,94.33,129060.0,93.0707,93.0904,92.9032,92.9328,129060.0
2024-11-08 13:30:00,94.3,94.45,94.29,94.44,128462.0,92.9032,93.051,92.8934,93.0412,128462.0
2024-11-08 14:00:00,94.44,94.52,94.41,94.43,149553.0,93.0412,93.12,93.0116,93.0313,149553.0
2024-11-08 14:30:00,94.43,94.51,94.41,94.47,150938.0,93.0313,93.1101,93.0116,93.0707,150938.0
2024-11-08 15:00:00,94.46,94.53,94.4,94.42,191094.0,93.0609,93.1298,93.0018,93.0215,191094.0
2024-11-08 15:30:00,94.42,94.51,94.35,94.46,922942.0,93.0215,93.1101,92.9525,93.0609,922942.0
2024-11-11 09:30:00,94.37,94.68,94.27,94.66,585602.0,92.9722,93.2776,92.8737,93.2579,585602.0
2024-11-11 10:00:00,94.65,94.76,94.3,94.33,256645.0,93.2481,93.3564,92.9032,92.9328,256645.0
2024-11-11 10:30:00,94.33,94.44,94.26,94.44,243840.0,92.9328,93.0412,92.8638,93.0412,243840.0
2024-11-11 11:00:00,94.44,94.5,94.25,94.28,153968.0,93.0412,93.1003,92.854,92.8835,153968.0
2024-11-11 11:30:00,94.27,94.57,94.23,94.52,185123.0,92.8737,93.1692,92.8343,93.12,185123.0
2024-11-11 12:00:00,94.52,94.52,94.22,94.26,80957.0,93.12,93.12,92.8244,92.8638,80957.0
2024-11-11 12:30:00,94.24,94.29,94.18,94.19,135605.0,92.8441,92.8934,92.785,92.7949,135605.0
2024-11-11 13:00:00,94.19,94.2,94.04,94.13,97959.0,92.7949,92.8047,92.6471,92.7358,97959.0
2024-11-11 13:30:00,94.13,94.2,94.04,94.13,246363.0,92.7358,92.8047,92.6471,92.7358,246363.0
2024-11-11 14:00:00,94.13,94.17,94.04,94.07,88058.0,92.7358,92.7752,92.6471,92.6766,88058.0
2024-11-11 14:30:00,94.07,94.14,94.04,94.08,127142.0,92.6766,92.7456,92.6471,92.6865,127142.0
2024-11-11 15:00:00,94.07,94.09,93.99,94.04,160811.0,92.6766,92.6963,92.5978,92.6471,160811.0
2024-11-11 15:30:00,94.03,94.09,93.95,94.04,606589.0,92.6372,92.6963,92.5584,92.6471,606589.0
2024-11-12 09:30:00,93.6,93.73,93.15,93.18,298783.0,92.2136,92.3417,91.7703,91.7998,298783.0
2024-11-12 10:00:00,93.17,93.2,92.89,92.89,175069.0,91.79,91.8195,91.5141,91.5141,175069.0
2024-11-12 10:30:00,92.89,92.91,92.67,92.7,248914.0,91.5141,91.5338,91.2974,91.3269,248914.0
2024-11-12 11:00:00,92.7,92.79,92.63,92.64,174797.0,91.3269,91.4156,91.258,91.2678,174797.0
2024-11-12 11:30:00,92.64,92.71,92.54,92.55,180014.0,91.2678,91.3368,91.1693,91.1792,180014.0
2024-11-12 12:00:00,92.54,92.59,92.43,92.49,168674.0,91.1693,91.2186,91.0609,91.12,168674.0
2024-11-12 12:30:00,92.48,92.48,92.23,92.25,164925.0,91.1102,91.1102,90.8639,90.8836,164925.0
2024-11-12 13:00:00,92.25,92.5,92.23,92.5,183491.0,90.8836,91.1299,90.8639,91.1299,183491.0
2024-11-12 13:30:00,92.49,92.72,92.47,92.67,126858.0,91.12,91.3466,91.1003,91.2974,126858.0
2024-11-12 14:00:00,92.67,92.83,92.66,92.81,131653.0,91.2974,91.455,91.2875,91.4353,131653.0
2024-11-12 14:30:00,92.8,92.85,92.76,92.79,102142.0,91.4255,91.4747,91.386,91.4156,102142.0
2024-11-12 15:00:00,92.79,92.81,92.67,92.7,105430.0,91.4156,91.4353,91.2974,91.3269,105430.0
2024-11-12 15:30:00,92.69,92.71,92.43,92.49,767690.0,91.3171,91.3368,91.0609,91.12,767690.0
2024-11-13 09:30:00,92.53,92.68,92.23,92.5,300717.0,91.1595,91.3072,90.8639,91.1299,300717.0
2024-11-13 10:00:00,92.51,92.62,92.31,92.56,298600.0,91.1398,91.2481,90.9427,91.189,298600.0
2024-11-13 10:30:00,92.56,92.8,92.51,92.76,118762.0,91.189,91.4255,91.1398,91.386,118762.0
2024-11-13 11:00:00,92.76,92.79,92.63,92.71,113028.0,91.386,91.4156,91.258,91.3368,113028.0
2024-11-13 11:30:00,92.7,92.81,92.58,92.79,164627.0,91.3269,91.4353,91.2087,91.4156,164627.0
2024-11-13 12:00:00,92.79,92.87,92.71,92.72,152822.0,91.4156,91.4944,91.3368,91.3466,152822.0
2024-11-13 12:30:00,92.72,92.84,92.71,92.76,72946.0,91.3466,91.4649,91.3368,91.386,72946.0
2024-11-13 13:00:00,92.75,92.78,92.67,92.7,54278.0,91.3762,91.4058,91.2974,91.3269,54278.0
2024-11-13 13:30:00,92.7,92.73,92.62,92.64,96732.0,91.3269,91.3565,91.2481,91.2678,96732.0
2024-11-13 14:00:00,92.65,92.74,92.64,92.7,253315.0,91.2777,91.3663,91.2678,91.3269,253315.0
2024-11-13 14:30:00,92.7,92.73,92.52,92.53,187065.0,91.3269,91.3565,91.1496,91.1595,187065.0
2024-11-13 15:00:00,92.53,92.71,92.46,92.68,131926.0,91.1595,91.3368,91.0905,91.3072,131926.0
2024-11-13 15:30:00,92.68,92.79,92.59,92.68,564514.0,91.3072,91.4156,91.2186,91.3072,564514.0
2024-11-14 09:30:00,92.55,92.65,92.34,92.4,313375.0,91.1792,91.2777,90.9723,91.0314,313375.0
2024-11-14 10:00:00,92.41,92.48,92.27,92.47,180145.0,91.0412,91.1102,90.9033,91.1003,180145.0
2024-11-14 10:30:00,92.46,92.5,92.33,92.35,120892.0,91.0905,91.1299,90.9624,90.9821,120892.0
2024-11-14 11:00:00,92.36,92.43,92.22,92.32,104176.0,90.992,91.0609,90.854,90.9526,104176.0
2024-11-14 11:30:00,92.33,92.35,92.06,92.13,65299.0,90.9624,90.9821,90.6964,90.7654,65299.0
2024-11-14 12:00:00,92.11,92.13,91.99,92.03,63764.0,90.7457,90.7654,90.6275,90.6669,63764.0
2024-11-14 12:30:00,92.03,92.15,91.94,92.13,121462.0,90.6669,90.7851,90.5782,90.7654,121462.0
2024-11-14 13:00:00,92.13,92.17,92.02,92.03,46166.0,90.7654,90.8048,90.657,90.6669,46166.0
2024-11-14 13:30:00,92.03,92.08,91.93,91.94,44933.0,90.6669,90.7161,90.5683,90.5782,44933.0
2024-11-14 14:00:00,91.95,92.21,91.94,92.15,58194.0,90.588,90.8442,90.5782,90.7851,58194.0
2024-11-14 14:30:00,92.14,92.24,92.12,92.2,137402.0,90.7752,90.8737,90.7555,90.8343,137402.0
2024-11-14 15:00:00,92.19,92.2,91.82,92.02,296516.0,90.8245,90.8343,90.46,90.657,296516.0
2024-11-14 15:30:00,92.03,92.07,91.81,91.94,749659.0,90.6669,90.7063,90.4501,90.5782,749659.0
2024-11-15 09:30:00,91.88,92.07,91.73,91.76,380221.0,90.5191,90.7063,90.3713,90.4009,380221.0
2024-11-15 10:00:00,91.76,91.76,91.56,91.69,148446.0,90.4009,90.4009,90.2038,90.3319,148446.0
2024-11-15 10:30:00,91.68,91.68,91.36,91.42,196584.0,90.322,90.322,90.0068,90.0659,196584.0
2024-11-15 11:00:00,91.41,91.58,91.37,91.5,167292.0,90.056,90.2235,90.0166,90.1447,167292.0
2024-11-15 11:30:00,91.49,91.5,91.26,91.39,181039.0,90.1349,90.1447,89.9083,90.0363,181039.0
2024-11-15 12:00:00,91.37,91.44,91.3,91.37,62919.0,90.0166,90.0856,89.9477,90.0166,62919.0
2024-11-15 12:30:00,91.34,91.38,91.24,91.34,58484.0,89.9871,90.0265,89.8886,89.9871,58484.0
2024-11-15 13:00:00,91.33,91.43,91.31,91.4,48243.0,89.9772,90.0757,89.9575,90.0462,48243.0
2024-11-15 13:30:00,91.39,91.39,91.12,91.22,57655.0,90.0363,90.0363,89.7703,89.8689,57655.0
2024-11-15 14:00:00,91.22,91.27,91.15,91.17,50414.0,89.8689,89.9181,89.7999,89.8196,50414.0
2024-11-15 14:30:00,91.17,91.31,91.13,91.2,104991.0,89.8196,89.9575,89.7802,89.8492,104991.0
2024-11-15 15:00:00,91.2,91.35,91.19,91.24,215617.0,89.8492,89.9969,89.8393,89.8886,215617.0
2024-11-15 15:30:00,91.25,91.38,91.16,91.31,936405.0,89.8984,90.0265,89.8097,89.9575,936405.0
2024-11-18 09:30:00,91.45,91.74,91.28,91.58,724660.0,90.0955,90.3812,89.928,90.2235,724660.0
2024-11-18 10:00:00,91.58,91.8,91.52,91.71,290774.0,90.2235,90.4403,90.1644,90.3516,290774.0
2024-11-18 10:30:00,91.7,91.77,91.61,91.73,139603.0,90.3417,90.4107,90.2531,90.3713,139603.0
2024-11-18 11:00:00,91.75,91.8,91.64,91.65,137588.0,90.391,90.4403,90.2826,90.2925,137588.0
2024-11-18 11:30:00,91.65,91.86,91.64,91.73,201395.0,90.2925,90.4994,90.2826,90.3713,201395.0
2024-11-18 12:00:00,91.72,91.79,91.67,91.79,83342.0,90.3615,90.4304,90.3122,90.4304,83342.0
2024-11-18 12:30:00,91.78,91.92,91.75,91.9,89147.0,90.4206,90.5585,90.391,90.5388,89147.0
2024-11-18 13:00:00,91.89,91.89,91.75,91.78,102948.0,90.5289,90.5289,90.391,90.4206,102948.0
2024-11-18 13:30:00,91.79,91.88,91.71,91.86,86574.0,90.4304,90.5191,90.3516,90.4994,86574.0
2024-11-18 14:00:00,91.87,91.9,91.73,91.76,78374.0,90.5092,90.5388,90.3713,90.4009,78374.0
2024-11-18 14:30:00,91.75,91.86,91.7,91.81,112043.0,90.391,90.4994,90.3417,90.4501,112043.0
2024-11-18 15:00:00,91.8,91.87,91.77,91.84,138025.0,90.4403,90.5092,90.4107,90.4797,138025.0
2024-11-18 15:30:00,91.84,91.99,91.81,91.97,769736.0,90.4797,90.6275,90.4501,90.6077,769736.0
2024-11-19 09:30:00,91.3,91.39,90.82,91.01,403752.0,89.9477,90.0363,89.4748,89.662,403752.0
2024-11-19 10:00:00,91.01,91.18,90.94,91.18,198816.0,89.662,89.8294,89.593,89.8294,198816.0
2024-11-19 10:30:00,91.18,91.43,91.15,91.39,163819.0,89.8294,90.0757,89.7999,90.0363,163819.0
2024-11-19 11:00:00,91.38,91.46,91.29,91.45,132981.0,90.0265,90.1053,89.9378,90.0955,132981.0
2024-11-19 11:30:00,91.44,91.52,91.32,91.48,131906.0,90.0856,90.1644,89.9674,90.125,131906.0
2024-11-19 12:00:00,91.48,91.53,91.37,91.53,63712.0,90.125,90.1743,90.0166,90.1743,63712.0
2024-11-19 12:30:00,91.52,91.56,91.43,91.47,58753.0,90.1644,90.2038,90.0757,90.1152,58753.0
2024-11-19 13:00:00,91.47,91.51,91.4,91.42,128184.0,90.1152,90.1546,90.0462,90.0659,128184.0
2024-11-19 13:30:00,91.41,91.74,91.39,91.73,69268.0,90.056,90.3812,90.0363,90.3713,69268.0
2024-11-19 14:00:00,91.73,91.84,91.67,91.73,87775.0,90.3713,90.4797,90.3122,90.3713,87775.0
2024-11-19 14:30:00,91.73,91.73,91.59,91.66,128953.0,90.3713,90.3713,90.2334,90.3023,128953.0
2024-11-19 15:00:00,91.66,91.71,91.6,91.66,95388.0,90.3023,90.3516,90.2432,90.3023,95388.0
2024-11-19 15:30:00,91.65,91.72,91.58,91.68,855688.0,90.2925,90.3615,90.2235,90.322,855688.0
2024-11-20 09:30:00,91.74,91.89,91.49,91.6,461785.0,90.3812,90.5289,90.1349,90.2432,461785.0
2024-11-20 10:00:00,91.6,91.75,91.5,91.65,278522.0,90.2432,90.391,90.1447,90.2925,278522.0
2024-11-20 10:30:00,91.64,91.71,91.55,91.64,139638.0,90.2826,90.3516,90.194,90.2826,139638.0
2024-11-20 11:00:00,91.63,91.63,91.38,91.46,158123.0,90.2728,90.2728,90.0265,90.1053,158123.0
2024-11-20 11:30:00,91.46,91.86,91.44,91.81,79841.0,90.1053,90.4994,90.0856,90.4501,79841.0
2024-11-20 12:00:00,91.81,92.08,91.74,92.01,375281.0,90.4501,90.7161,90.3812,90.6472,375281.0
2024-11-20 12:30:00,92.0,92.21,91.99,92.06,202372.0,90.6373,90.8442,90.6275,90.6964,202372.0
2024-11-20 13:00:00,92.06,92.06,91.86,91.94,181055.0,90.6964,90.6964,90.4994,90.5782,181055.0
2024-11-20 13:30:00,91.94,91.94,91.76,91.86,95695.0,90.5782,90.5782,90.4009,90.4994,95695.0
2024-11-20 14:00:00,91.87,91.94,91.83,91.93,159063.0,90.5092,90.5782,90.4698,90.5683,159063.0
2024-11-20 14:30:00,91.94,92.12,91.93,92.05,86761.0,90.5782,90.7555,90.5683,90.6866,86761.0
2024-11-20 15:00:00,92.05,92.24,92.01,92.21,108671.0,90.6866,90.8737,90.6472,90.8442,108671.0
2024-11-20 15:30:00,92.21,92.55,92.21,92.45,879058.0,90.8442,91.1792,90.8442,91.0806,879058.0
2024-11-21 09:30:00,92.46,92.61,92.19,92.44,403382.0,91.0905,91.2383,90.8245,91.0708,403382.0
2024-11-21 10:00:00,92.45,92.87,92.39,92.67,222910.0,91.0806,91.4944,91.0215,91.2974,222910.0
2024-11-21 10:30:00,92.66,93.16,92.63,93.04,226577.0,91.2875,91.7801,91.258,91.6619,226577.0
2024-11-21 11:00:00,93.04,93.14,92.96,93.09,172291.0,91.6619,91.7604,91.5831,91.7112,172291.0
2024-11-21 11:30:00,93.1,93.18,92.9,93.03,193800.0,91.721,91.7998,91.524,91.652,193800.0
2024-11-21 12:00:00,93.03,93.15,92.91,93.13,104940.0,91.652,91.7703,91.5338,91.7506,104940.0
2024-11-21 12:30:00,93.13,93.3,93.1,93.3,101922.0,91.7506,91.918,91.721,91.918,101922.0
2024-11-21 13:00:00,93.3,93.5,93.29,93.47,163168.0,91.918,92.1151,91.9082,92.0855,163168.0
2024-11-21 13:30:00,93.47,93.48,93.35,93.39,92071.0,92.0855,92.0954,91.9673,92.0067,92071.0
2024-11-21 14:00:00,93.4,93.58,93.39,93.58,139670.0,92.0166,92.1939,92.0067,92.1939,139670.0
2024-11-21 14:30:00,93.57,93.57,93.45,93.54,129105.0,92.184,92.184,92.0658,92.1545,129105.0
2024-11-21 15:00:00,93.54,93.58,93.46,93.51,110167.0,92.1545,92.1939,92.0757,92.1249,110167.0
2024-11-21 15:30:00,93.51,93.6,93.45,93.57,1136862.0,92.1249,92.2136,92.0658,92.184,1136862.0
2024-11-22 09:30:00,93.49,94.08,93.43,94.03,297457.0,92.1052,92.6865,92.0461,92.6372,297457.0
2024-11-22 10:00:00,94.02,94.16,93.84,93.93,182995.0,92.6274,92.7653,92.4501,92.5387,182995.0
2024-11-22 10:30:00,93.95,94.1,93.93,94.09,195343.0,92.5584,92.7062,92.5387,92.6963,195343.0
2024-11-22 11:00:00,94.09,94.1,93.78,93.87,127874.0,92.6963,92.7062,92.3909,92.4796,127874.0
2024-11-22 11:30:00,93.87,94.0,93.78,94.0,167199.0,92.4796,92.6077,92.3909,92.6077,167199.0
2024-11-22 12:00:00,94.01,94.15,93.97,94.1,92400.0,92.6175,92.7555,92.5781,92.7062,92400.0
2024-11-22 12:30:00,94.09,94.15,93.99,94.14,140599.0,92.6963,92.7555,92.5978,92.7456,140599.0
2024-11-22 13:00:00,94.14,94.18,94.02,94.03,109027.0,92.7456,92.785,92.6274,92.6372,109027.0
2024-11-22 13:30:00,94.03,94.06,93.93,94.03,65879.0,92.6372,92.6668,92.5387,92.6372,65879.0
2024-11-22 14:00:00,94.03,94.07,93.88,94.06,58873.0,92.6372,92.6766,92.4895,92.6668,58873.0
2024-11-22 14:30:00,94.06,94.11,94.02,94.04,221841.0,92.6668,92.7161,92.6274,92.6471,221841.0
2024-11-22 15:00:00,94.02,94.02,93.86,93.95,141782.0,92.6274,92.6274,92.4698,92.5584,141782.0
2024-11-22 15:30:00,93.94,94.2,93.93,94.09,468295.0,92.5486,92.8047,92.5387,92.6963,468295.0
2024-11-25 09:30:00,94.47,94.98,94.36,94.95,364859.0,93.0707,93.5732,92.9623,93.5436,364859.0
2024-11-25 10:00:00,94.95,95.1,94.79,95.09,227495.0,93.5436,93.6914,93.386,93.6815,227495.0
2024-11-25 10:30:00,95.07,95.09,94.87,95.06,203800.0,93.6618,93.6815,93.4648,93.652,203800.0
2024-11-25 11:00:00,95.06,95.16,94.95,94.95,133123.0,93.652,93.7505,93.5436,93.5436,133123.0
2024-11-25 11:30:00,94.95,94.98,94.83,94.94,245676.0,93.5436,93.5732,93.4254,93.5338,245676.0
2024-11-25 12:00:00,94.94,95.19,94.84,94.86,117647.0,93.5338,93.7801,93.4352,93.4549,117647.0
2024-11-25 12:30:00,94.86,94.94,94.74,94.84,113067.0,93.4549,93.5338,93.3367,93.4352,113067.0
2024-11-25 13:00:00,94.84,95.08,94.84,95.06,81995.0,93.4352,93.6717,93.4352,93.652,81995.0
2024-11-25 13:30:00,95.06,95.17,95.02,95.16,70885.0,93.652,93.7604,93.6126,93.7505,70885.0
2024-11-25 14:00:00,95.15,95.2,95.06,95.1,102872.0,93.7406,93.7899,93.652,93.6914,102872.0
2024-11-25 14:30:00,95.11,95.13,95.05,95.06,85890.0,93.7012,93.7209,93.6421,93.652,85890.0
2024-11-25 15:00:00,95.06,95.2,95.02,95.19,121203.0,93.652,93.7899,93.6126,93.7801,121203.0
2024-11-25 15:30:00,95.17,95.2,95.0,95.05,1002481.0,93.7604,93.7899,93.5929,93.6421,1002481.0
2024-11-26 09:30:00,94.82,94.82,94.24,94.28,298725.0,93.4155,93.4155,92.8441,92.8835,298725.0
2024-11-26 10:00:00,94.28,94.31,93.98,94.13,218209.0,92.8835,92.9131,92.588,92.7358,218209.0
2024-11-26 10:30:00,94.11,94.3,93.98,94.19,191914.0,92.7161,92.9032,92.588,92.7949,191914.0
2024-11-26 11:00:00,94.2,94.29,94.06,94.29,141786.0,92.8047,92.8934,92.6668,92.8934,141786.0
2024-11-26 11:30:00,94.28,94.39,94.21,94.22,305973.0,92.8835,92.9919,92.8146,92.8244,305973.0
2024-11-26 12:00:00,94.22,94.3,94.16,94.27,61117.0,92.8244,92.9032,92.7653,92.8737,61117.0
2024-11-26 12:30:00,94.29,94.34,94.22,94.29,129579.0,92.8934,92.9426,92.8244,92.8934,129579.0
2024-11-26 13:00:00,94.29,94.35,94.27,94.29,46047.0,92.8934,92.9525,92.8737,92.8934,46047.0
2024-11-26 13:30:00,94.28,94.34,94.24,94.32,42028.0,92.8835,92.9426,92.8441,92.9229,42028.0
2024-11-26 14:00:00,94.31,94.38,94.22,94.31,100272.0,92.9131,92.9821,92.8244,92.9131,100272.0
2024-11-26 14:30:00,94.3,94.35,94.26,94.31,82935.0,92.9032,92.9525,92.8638,92.9131,82935.0
2024-11-26 15:00:00,94.3,94.31,94.19,94.19,127115.0,92.9032,92.9131,92.7949,92.7949,127115.0
2024-11-26 15:30:00,94.19,94.38,94.18,94.34,628006.0,92.7949,92.9821,92.785,92.9426,628006.0
2024-11-27 09:30:00,94.49,95.16,94.49,94.84,312427.0,93.0904,93.7505,93.0904,93.4352,312427.0
2024-11-27 10:00:00,94.85,94.85,94.54,94.65,232694.0,93.4451,93.4451,93.1397,93.2481,232694.0
2024-11-27 10:30:00,94.64,94.66,94.42,94.51,158064.0,93.2382,93.2579,93.0215,93.1101,158064.0
2024-11-27 11:00:00,94.52,94.59,94.44,94.44,123386.0,93.12,93.1889,93.0412,93.0412,123386.0
2024-11-27 11:30:00,94.44,94.49,94.36,94.4,108717.0,93.0412,93.0904,92.9623,93.0018,108717.0
2024-11-27 12:00:00,94.4,94.44,94.28,94.41,119405.0,93.0018,93.0412,92.8835,93.0116,119405.0
2024-11-27 12:30:00,94.42,94.42,94.26,94.32,72816.0,93.0215,93.0215,92.8638,92.9229,72816.0
2024-11-27 13:00:00,94.32,94.39,94.3,94.33,50088.0,92.9229,92.9919,92.9032,92.9328,50088.0
2024-11-27 13:30:00,94.32,94.35,94.28,94.33,52727.0,92.9229,92.9525,92.8835,92.9328,52727.0
2024-11-27 14:00:00,94.33,94.4,94.26,94.28,78087.0,92.9328,93.0018,92.8638,92.8835,78087.0
2024-11-27 14:30:00,94.28,94.38,94.26,94.34,118751.0,92.8835,92.9821,92.8638,92.9426,118751.0
2024-11-27 15:00:00,94.34,94.35,94.23,94.34,109316.0,92.9426,92.9525,92.8343,92.9426,109316.0
2024-11-27 15:30:00,94.34,94.35,94.18,94.28,1924869.0,92.9426,92.9525,92.785,92.8835,1924869.0
2024-11-29 09:30:00,94.31,94.65,94.17,94.29,270335.0,92.9131,93.2481,92.7752,92.8934,270335.0
2024-11-29 10:00:00,94.29,94.54,94.26,94.5,176562.0,92.8934,93.1397,92.8638,93.1003,176562.0
2024-11-29 10:30:00,94.5,94.62,94.48,94.59,325799.0,93.1003,93.2185,93.0806,93.1889,325799.0
2024-11-29 11:00:00,94.61,94.73,94.59,94.63,114256.0,93.2086,93.3269,93.1889,93.2283,114256.0
2024-11-29 11:30:00,94.63,94.67,94.55,94.61,114862.0,93.2283,93.2678,93.1495,93.2086,114862.0
2024-11-29 12:00:00,94.61,94.75,94.61,94.71,169259.0,93.2086,93.3466,93.2086,93.3072,169259.0
2024-11-29 12:30:00,94.7,94.86,94.7,94.82,566331.0,93.2973,93.4549,93.2973,93.4155,566331.0
2024-12-02 09:30:00,94.88,94.94,94.09,94.21,406181.0,93.4746,93.5338,92.6963,92.8146,406181.0
2024-12-02 10:00:00,94.22,94.31,94.05,94.18,310518.0,92.8244,92.9131,92.6569,92.785,310518.0
2024-12-02 10:30:00,94.17,94.22,94.05,94.15,295860.0,92.7752,92.8244,92.6569,92.7555,295860.0
2024-12-02 11:00:00,94.15,94.29,94.09,94.26,255161.0,92.7555,92.8934,92.6963,92.8638,255161.0
2024-12-02 11:30:00,94.25,94.28,94.16,94.23,123495.0,92.854,92.8835,92.7653,92.8343,123495.0
2024-12-02 12:00:00,94.25,94.26,94.1,94.12,213423.0,92.854,92.8638,92.7062,92.7259,213423.0
2024-12-02 12:30:00,94.12,94.31,94.11,94.27,243707.0,92.7259,92.9131,92.7161,92.8737,243707.0
2024-12-02 13:00:00,94.28,94.43,94.25,94.42,205523.0,92.8835,93.0313,92.854,93.0215,205523.0
2024-12-02 13:30:00,94.42,94.48,94.38,94.45,131546.0,93.0215,93.0806,92.9821,93.051,131546.0
2024-12-02 14:00:00,94.45,94.47,94.34,94.42,148476.0,93.051,93.0707,92.9426,93.0215,148476.0
2024-12-02 14:30:00,94.43,94.55,94.41,94.53,187867.0,93.0313,93.1495,93.0116,93.1298,187867.0
2024-12-02 15:00:00,94.54,94.69,94.5,94.67,351767.0,93.1397,93.2875,93.1003,93.2678,351767.0
2024-12-02 15:30:00,94.66,94.8,94.61,94.69,1515854.0,93.2579,93.3958,93.2086,93.2875,1515854.0
2024-12-03 09:30:00,95.1,95.18,94.44,94.52,417903.0,93.6914,93.7702,93.0412,93.12,417903.0
2024-12-03 10:00:00,94.52,94.53,94.29,94.43,333120.0,93.12,93.1298,92.8934,93.0313,333120.0
2024-12-03 10:30:00,94.43,94.6,94.41,94.51,260211.0,93.0313,93.1988,93.0116,93.1101,260211.0
2024-12-03 11:00:00,94.51,94.6,94.32,94.42,149444.0,93.1101,93.1988,92.9229,93.0215,149444.0
2024-12-03 11:30:00,94.41,94.44,94.24,94.33,105092.0,93.0116,93.0412,92.8441,92.9328,105092.0
2024-12-03 12:00:00,94.33,94.5,94.31,94.48,122276.0,92.9328,93.1003,92.9131,93.0806,122276.0
2024-12-03 12:30:00,94.48,94.62,94.46,94.48,175358.0,93.0806,93.2185,93.0609,93.0806,175358.0
2024-12-03 13:00:00,94.48,94.54,94.43,94.44,156851.0,93.0806,93.1397,93.0313,93.0412,156851.0
2024-12-03 13:30:00,94.44,94.48,94.38,94.43,215752.0,93.0412,93.0806,92.9821,93.0313,215752.0
2024-12-03 14:00:00,94.43,94.45,94.34,94.38,140714.0,93.0313,93.051,92.9426,92.9821,140714.0
2024-12-03 14:30:00,94.37,94.45,94.36,94.41,239713.0,92.9722,93.051,92.9623,93.0116,239713.0
2024-12-03 15:00:00,94.4,94.52,94.36,94.51,324514.0,93.0018,93.12,92.9623,93.1101,324514.0
2024-12-03 15:30:00,94.51,94.51,94.36,94.43,1492047.0,93.1101,93.1101,92.9623,93.0313,1492047.0
2024-12-04 09:30:00,94.05,94.11,93.63,93.69,365599.0,92.6569,92.7161,92.2432,92.3023,365599.0
2024-12-04 10:00:00,93.68,93.72,93.21,93.31,242249.0,92.2924,92.3318,91.8294,91.9279,242249.0
2024-12-04 10:30:00,93.32,93.45,93.27,93.45,484247.0,91.9378,92.0658,91.8885,92.0658,484247.0
2024-12-04 11:00:00,93.45,93.81,93.42,93.78,311197.0,92.0658,92.4205,92.0363,92.3909,311197.0
2024-12-04 11:30:00,93.79,93.86,93.74,93.77,144781.0,92.4008,92.4698,92.3515,92.3811,144781.0
2024-12-04 12:00:00,93.78,93.79,93.64,93.65,170245.0,92.3909,92.4008,92.253,92.2629,170245.0
2024-12-04 12:30:00,93.64,93.74,93.6,93.66,208092.0,92.253,92.3515,92.2136,92.2727,208092.0
2024-12-04 13:00:00,93.66,93.66,93.44,93.44,137860.0,92.2727,92.2727,92.056,92.056,137860.0
2024-12-04 13:30:00,93.44,93.48,93.3,93.42,129665.0,92.056,92.0954,91.918,92.0363,129665.0
2024-12-04 14:00:00,93.42,93.48,93.38,93.4,213576.0,92.0363,92.0954,91.9969,92.0166,213576.0
2024-12-04 14:30:00,93.4,93.43,93.3,93.34,147995.0,92.0166,92.0461,91.918,91.9575,147995.0
2024-12-04 15:00:00,93.34,93.47,93.3,93.4,197683.0,91.9575,92.0855,91.918,92.0166,197683.0
2024-12-04 15:30:00,93.4,93.52,93.35,93.48,1302970.0,92.0166,92.1348,91.9673,92.0954,1302970.0
2024-12-05 09:30:00,93.0,93.14,92.51,92.66,505458.0,91.6225,91.7604,91.1398,91.2875,505458.0
2024-12-05 10:00:00,92.65,92.72,92.13,92.13,240227.0,91.2777,91.3466,90.7654,90.7654,240227.0
2024-12-05 10:30:00,92.12,92.2,92.0,92.08,297845.0,90.7555,90.8343,90.6373,90.7161,297845.0
2024-12-05 11:00:00,92.09,92.1,91.89,92.03,193006.0,90.726,90.7358,90.5289,90.6669,193006.0
2024-12-05 11:30:00,92.03,92.03,91.84,91.9,94057.0,90.6669,90.6669,90.4797,90.5388,94057.0
2024-12-05 12:00:00,91.91,92.05,91.9,92.0,225234.0,90.5486,90.6866,90.5388,90.6373,225234.0
2024-12-05 12:30:00,92.0,92.32,91.97,92.3,176449.0,90.6373,90.9526,90.6077,90.9329,176449.0
2024-12-05 13:00:00,92.3,92.37,92.25,92.33,135869.0,90.9329,91.0018,90.8836,90.9624,135869.0
2024-12-05 13:30:00,92.33,92.49,92.26,92.43,70721.0,90.9624,91.12,90.8935,91.0609,70721.0
2024-12-05 14:00:00,92.42,92.43,92.26,92.27,177951.0,91.0511,91.0609,90.8935,90.9033,177951.0
2024-12-05 14:30:00,92.26,92.38,92.24,92.33,174523.0,90.8935,91.0117,90.8737,90.9624,174523.0
2024-12-05 15:00:00,92.32,92.33,92.23,92.31,207977.0,90.9526,90.9624,90.8639,90.9427,207977.0
2024-12-05 15:30:00,92.3,92.45,92.16,92.25,1753230.0,90.9329,91.0806,90.7949,90.8836,1753230.0
2024-12-06 09:30:00,92.5,92.63,92.26,92.31,531511.0,91.1299,91.258,90.8935,90.9427,531511.0
2024-12-06 10:00:00,92.33,92.48,92.28,92.38,179234.0,90.9624,91.1102,90.9132,91.0117,179234.0
2024-12-06 10:30:00,92.38,92.51,92.32,92.47,183932.0,91.0117,91.1398,90.9526,91.1003,183932.0
2024-12-06 11:00:00,92.46,92.46,92.19,92.22,113703.0,91.0905,91.0905,90.8245,90.854,113703.0
2024-12-06 11:30:00,92.2,92.29,92.15,92.26,89820.0,90.8343,90.923,90.7851,90.8935,89820.0
2024-12-06 12:00:00,92.26,92.26,92.04,92.15,202190.0,90.8935,90.8935,90.6767,90.7851,202190.0
2024-12-06 12:30:00,92.14,92.14,91.97,92.06,110686.0,90.7752,90.7752,90.6077,90.6964,110686.0
2024-12-06 13:00:00,92.06,92.21,92.05,92.09,101831.0,90.6964,90.8442,90.6866,90.726,101831.0
2024-12-06 13:30:00,92.08,92.12,92.0,92.06,132294.0,90.7161,90.7555,90.6373,90.6964,132294.0
2024-12-06 14:00:00,92.07,92.08,91.87,91.9,73293.0,90.7063,90.7161,90.5092,90.5388,73293.0
2024-12-06 14:30:00,91.9,92.01,91.87,91.96,109061.0,90.5388,90.6472,90.5092,90.5979,109061.0
2024-12-06 15:00:00,91.97,92.01,91.91,91.95,111530.0,90.6077,90.6472,90.5486,90.588,111530.0
2024-12-06 15:30:00,91.94,92.0,91.9,91.92,687807.0,90.5782,90.6373,90.5388,90.5585,687807.0
2024-12-09 09:30:00,92.64,93.0,92.5,92.73,682095.0,91.2678,91.6225,91.1299,91.3565,682095.0
2024-12-09 10:00:00,92.74,93.12,92.69,93.09,372410.0,91.3663,91.7407,91.3171,91.7112,372410.0
2024-12-09 10:30:00,93.09,93.15,92.88,92.9,329308.0,91.7112,91.7703,91.5043,91.524,329308.0
2024-12-09 11:00:00,92.9,92.93,92.52,92.61,297092.0,91.524,91.5535,91.1496,91.2383,297092.0
2024-12-09 11:30:00,92.6,92.7,92.43,92.61,298214.0,91.2284,91.3269,91.0609,91.2383,298214.0
2024-12-09 12:00:00,92.61,92.62,92.41,92.44,137178.0,91.2383,91.2481,91.0412,91.0708,137178.0
2024-12-09 12:30:00,92.44,92.53,92.41,92.41,148867.0,91.0708,91.1595,91.0412,91.0412,148867.0
2024-12-09 13:00:00,92.41,92.49,92.33,92.36,84732.0,91.0412,91.12,90.9624,90.992,84732.0
2024-12-09 13:30:00,92.34,92.42,92.32,92.32,105256.0,90.9723,91.0511,90.9526,90.9526,105256.0
2024-12-09 14:00:00,92.32,92.34,92.22,92.25,117765.0,90.9526,90.9723,90.854,90.8836,117765.0
2024-12-09 14:30:00,92.27,92.32,92.18,92.23,119972.0,90.9033,90.9526,90.8146,90.8639,119972.0
2024-12-09 15:00:00,92.23,92.26,92.15,92.23,202671.0,90.8639,90.8935,90.7851,90.8639,202671.0
2024-12-09 15:30:00,92.23,92.26,91.87,91.92,591210.0,90.8639,90.8935,90.5092,90.5585,591210.0
2024-12-10 09:30:00,91.78,91.85,90.38,90.66,491041.0,90.4206,90.4895,89.0413,89.3172,491041.0
2024-12-10 10:00:00,90.66,90.76,90.42,90.71,332400.0,89.3172,89.4157,89.0807,89.3664,332400.0
2024-12-10 10:30:00,90.72,91.2,90.69,91.13,372454.0,89.3763,89.8492,89.3467,89.7802,372454.0
2024-12-10 11:00:00,91.12,91.32,91.1,91.27,317419.0,89.7703,89.9674,89.7506,89.9181,317419.0
2024-12-10 11:30:00,91.26,91.4,91.11,91.19,230187.0,89.9083,90.0462,89.7605,89.8393,230187.0
2024-12-10 12:00:00,91.19,91.32,91.13,91.24,70422.0,89.8393,89.9674,89.7802,89.8886,70422.0
2024-12-10 12:30:00,91.23,91.4,91.22,91.31,70623.0,89.8787,90.0462,89.8689,89.9575,70623.0
2024-12-10 13:00:00,91.31,91.35,91.22,91.22,60708.0,89.9575,89.9969,89.8689,89.8689,60708.0
2024-12-10 13:30:00,91.21,91.29,91.18,91.19,57597.0,89.859,89.9378,89.8294,89.8393,57597.0
2024-12-10 14:00:00,91.19,91.3,91.15,91.26,64993.0,89.8393,89.9477,89.7999,89.9083,64993.0
2024-12-10 14:30:00,91.26,91.48,91.21,91.47,67751.0,89.9083,90.125,89.859,90.1152,67751.0
2024-12-10 15:00:00,91.47,91.49,91.1,91.12,155520.0,90.1152,90.1349,89.7506,89.7703,155520.0
2024-12-10 15:30:00,91.12,91.12,90.87,90.98,649215.0,89.7703,89.7703,89.524,89.6324,649215.0
2024-12-11 09:30:00,91.25,91.25,90.77,90.83,422559.0,89.8984,89.8984,89.4255,89.4846,422559.0
2024-12-11 10:00:00,90.83,90.99,90.68,90.91,190702.0,89.4846,89.6423,89.3369,89.5634,190702.0
2024-12-11 10:30:00,90.9,90.9,90.7,90.72,423280.0,89.5536,89.5536,89.3566,89.3763,423280.0
2024-12-11 11:00:00,90.73,90.8,90.61,90.77,279708.0,89.3861,89.4551,89.2679,89.4255,279708.0
2024-12-11 11:30:00,90.77,90.92,90.75,90.79,291303.0,89.4255,89.5733,89.4058,89.4452,291303.0
2024-12-11 12:00:00,90.77,90.87,90.64,90.65,127901.0,89.4255,89.524,89.2974,89.3073,127901.0
2024-12-11 12:30:00,90.65,90.83,90.63,90.77,254833.0,89.3073,89.4846,89.2876,89.4255,254833.0
2024-12-11 13:00:00,90.76,90.85,90.74,90.76,136357.0,89.4157,89.5043,89.396,89.4157,136357.0
2024-12-11 13:30:00,90.78,90.8,90.59,90.6,423434.0,89.4354,89.4551,89.2482,89.258,423434.0
2024-12-11 14:00:00,90.59,90.74,90.59,90.71,246892.0,89.2482,89.396,89.2482,89.3664,246892.0
2024-12-11 14:30:00,90.72,90.87,90.69,90.84,142947.0,89.3763,89.524,89.3467,89.4945,142947.0
2024-12-11 15:00:00,90.83,90.83,90.75,90.79,193134.0,89.4846,89.4846,89.4058,89.4452,193134.0
2024-12-11 15:30:00,90.79,90.79,90.57,90.61,1062907.0,89.4452,89.4452,89.2285,89.2679,1062907.0
2024-12-12 09:30:00,90.31,90.56,90.08,90.32,591590.0,88.9723,89.2186,88.7457,88.9822,591590.0
2024-12-12 10:00:00,90.34,90.41,90.19,90.2,206266.0,89.0019,89.0709,88.8541,88.864,206266.0
2024-12-12 10:30:00,90.2,90.25,89.96,90.16,216710.0,88.864,88.9132,88.6275,88.8246,216710.0
2024-12-12 11:00:00,90.14,90.31,90.03,90.3,142469.0,88.8049,88.9723,88.6965,88.9625,142469.0
2024-12-12 11:30:00,90.29,90.31,90.08,90.11,75842.0,88.9526,88.9723,88.7457,88.7753,75842.0
2024-12-12 12:00:00,90.11,90.32,90.11,90.27,338410.0,88.7753,88.9822,88.7753,88.9329,338410.0
2024-12-12 12:30:00,90.27,90.28,90.14,90.23,77405.0,88.9329,88.9428,88.8049,88.8935,77405.0
2024-12-12 13:00:00,90.23,90.25,90.11,90.11,56257.0,88.8935,88.9132,88.7753,88.7753,56257.0
2024-12-12 13:30:00,90.11,90.14,90.03,90.09,47080.0,88.7753,88.8049,88.6965,88.7556,47080.0
2024-12-12 14:00:00,90.09,90.16,90.03,90.03,109512.0,88.7556,88.8246,88.6965,88.6965,109512.0
2024-12-12 14:30:00,90.03,90.09,90.0,90.03,144845.0,88.6965,88.7556,88.6669,88.6965,144845.0
2024-12-12 15:00:00,90.04,90.21,90.03,90.18,156793.0,88.7063,88.8738,88.6965,88.8443,156793.0
2024-12-12 15:30:00,90.18,90.21,89.96,89.99,505251.0,88.8443,88.8738,88.6275,88.6571,505251.0
2024-12-13 09:30:00,89.65,89.81,89.14,89.18,486401.0,88.3221,88.4797,87.8197,87.8591,486401.0
2024-12-13 10:00:00,89.18,89.22,89.0,89.16,256453.0,87.8591,87.8985,87.6817,87.8394,256453.0
2024-12-13 10:30:00,89.15,89.32,89.04,89.32,244839.0,87.8295,87.997,87.7211,87.997,244839.0
2024-12-13 11:00:00,89.32,89.5,89.23,89.5,145303.0,87.997,88.1743,87.9083,88.1743,145303.0
2024-12-13 11:30:00,89.5,89.57,89.36,89.39,116228.0,88.1743,88.2433,88.0364,88.066,116228.0
2024-12-13 12:00:00,89.38,89.4,89.07,89.13,90828.0,88.0561,88.0758,87.7507,87.8098,90828.0
2024-12-13 12:30:00,89.12,89.15,89.04,89.12,177825.0,87.8,87.8295,87.7211,87.8,177825.0
2024-12-13 13:00:00,89.11,89.11,89.02,89.05,239040.0,87.7901,87.7901,87.7014,87.731,239040.0
2024-12-13 13:30:00,89.05,89.09,88.99,89.0,130300.0,87.731,87.7704,87.6719,87.6817,130300.0
2024-12-13 14:00:00,89.01,89.08,88.96,88.97,110052.0,87.6916,87.7606,87.6423,87.6522,110052.0
2024-12-13 14:30:00,88.97,89.09,88.93,89.06,131695.0,87.6522,87.7704,87.6128,87.7409,131695.0
2024-12-13 15:00:00,89.08,89.28,89.08,89.23,160955.0,87.7606,87.9576,87.7606,87.9083,160955.0
2024-12-13 15:30:00,89.22,89.31,89.19,89.26,698254.0,87.8985,87.9871,87.8689,87.9379,698254.0
2024-12-16 09:30:00,89.05,89.19,88.82,89.11,509611.0,87.731,87.8689,87.5044,87.7901,509611.0
2024-12-16 10:00:00,89.11,89.36,89.09,89.2,205729.0,87.7901,88.0364,87.7704,87.8788,205729.0
2024-12-16 10:30:00,89.2,89.28,89.09,89.17,174301.0,87.8788,87.9576,87.7704,87.8492,174301.0
2024-12-16 11:00:00,89.18,89.19,88.88,88.95,126087.0,87.8591,87.8689,87.5635,87.6325,126087.0
2024-12-16 11:30:00,88.95,89.04,88.9,88.93,143509.0,87.6325,87.7211,87.5832,87.6128,143509.0
2024-12-16 12:00:00,88.93,89.04,88.89,89.01,92717.0,87.6128,87.7211,87.5734,87.6916,92717.0
2024-12-16 12:30:00,89.01,89.01,88.88,88.91,110598.0,87.6916,87.6916,87.5635,87.5931,110598.0
2024-12-16 13:00:00,88.91,88.95,88.86,88.91,170787.0,87.5931,87.6325,87.5438,87.5931,170787.0
2024-12-16 13:30:00,88.9,88.98,88.8,88.95,156560.0,87.5832,87.662,87.4847,87.6325,156560.0
2024-12-16 14:00:00,88.95,88.98,88.73,88.75,213332.0,87.6325,87.662,87.4157,87.4354,213332.0
2024-12-16 14:30:00,88.74,88.75,88.68,88.75,747721.0,87.4256,87.4354,87.3665,87.4354,747721.0
2024-12-16 15:00:00,88.74,88.74,88.57,88.58,400396.0,87.4256,87.4256,87.2581,87.268,400396.0
2024-12-16 15:30:00,88.57,88.58,88.39,88.44,1156417.0,87.2581,87.268,87.0808,87.13,1156417.0
2024-12-17 09:30:00,88.05,88.69,87.97,88.32,621481.0,86.7458,87.3763,86.667,87.0118,621481.0
2024-12-17 10:00:00,88.33,88.46,88.11,88.35,317843.0,87.0217,87.1497,86.8049,87.0414,317843.0
2024-12-17 10:30:00,88.33,88.33,88.04,88.07,194839.0,87.0217,87.0217,86.736,86.7655,194839.0
2024-12-17 11:00:00,88.06,88.29,87.96,88.04,264415.0,86.7557,86.9823,86.6571,86.736,264415.0
2024-12-17 11:30:00,88.03,88.17,87.96,88.17,145883.0,86.7261,86.864,86.6571,86.864,145883.0
2024-12-17 12:00:00,88.17,88.24,88.06,88.08,187472.0,86.864,86.933,86.7557,86.7754,187472.0
2024-12-17 12:30:00,88.08,88.23,88.08,88.19,115057.0,86.7754,86.9231,86.7754,86.8837,115057.0
2024-12-17 13:00:00,88.18,88.23,88.09,88.14,101078.0,86.8739,86.9231,86.7852,86.8345,101078.0
2024-12-17 13:30:00,88.14,88.2,88.05,88.17,155532.0,86.8345,86.8936,86.7458,86.864,155532.0
2024-12-17 14:00:00,88.17,88.17,88.04,88.04,84357.0,86.864,86.864,86.736,86.736,84357.0
2024-12-17 14:30:00,88.03,88.06,87.95,88.01,124656.0,86.7261,86.7557,86.6473,86.7064,124656.0
2024-12-17 15:00:00,88.02,88.08,87.94,87.97,260515.0,86.7163,86.7754,86.6374,86.667,260515.0
2024-12-17 15:30:00,87.97,88.11,87.93,87.96,606741.0,86.667,86.8049,86.6276,86.6571,606741.0
2024-12-18 09:30:00,87.9,88.18,87.61,88.04,396724.0,86.598,86.8739,86.3123,86.736,396724.0
2024-12-18 10:00:00,88.03,88.15,87.93,88.11,178885.0,86.7261,86.8443,86.6276,86.8049,178885.0
2024-12-18 10:30:00,88.1,88.2,88.0,88.04,158757.0,86.7951,86.8936,86.6966,86.736,158757.0
2024-12-18 11:00:00,88.04,88.08,87.92,88.07,110301.0,86.736,86.7754,86.6177,86.7655,110301.0
2024-12-18 11:30:00,88.06,88.07,87.85,87.97,127896.0,86.7557,86.7655,86.5488,86.667,127896.0
2024-12-18 12:00:00,87.96,88.14,87.92,88.06,224747.0,86.6571,86.8345,86.6177,86.7557,224747.0
2024-12-18 12:30:00,88.05,88.06,87.91,87.97,48685.0,86.7458,86.7557,86.6079,86.667,48685.0
2024-12-18 13:00:00,87.97,87.99,87.87,87.9,56369.0,86.667,86.6867,86.5685,86.598,56369.0
2024-12-18 13:30:00,87.89,88.05,87.87,88.01,74941.0,86.5882,86.7458,86.5685,86.7064,74941.0
2024-12-18 14:00:00,88.01,88.05,87.11,87.12,429351.0,86.7064,86.7458,85.8197,85.8296,429351.0
2024-12-18 14:30:00,87.15,87.37,86.64,86.66,562584.0,85.8591,86.0759,85.3567,85.3764,562584.0
2024-12-18 15:00:00,86.67,86.83,86.37,86.42,771148.0,85.3863,85.5439,85.0907,85.14,771148.0
2024-12-18 15:30:00,86.42,86.47,85.41,85.46,2235127.0,85.14,85.1892,84.1449,84.1942,2235127.0
2024-12-19 09:30:00,85.53,86.12,85.42,85.58,631798.0,84.2631,84.8444,84.1548,84.3124,631798.0
2024-12-19 10:00:00,85.57,85.6,85.21,85.22,313480.0,84.3025,84.3321,83.9479,83.9577,313480.0
2024-12-19 10:30:00,85.23,85.36,84.95,85.02,344028.0,83.9676,84.0957,83.6917,83.7607,344028.0
2024-12-19 11:00:00,85.01,85.23,84.82,85.19,486015.0,83.7508,83.9676,83.5637,83.9282,486015.0
2024-12-19 11:30:00,85.18,85.25,84.96,84.97,363109.0,83.9183,83.9873,83.7016,83.7114,363109.0
2024-12-19 12:00:00,84.97,85.04,84.83,84.88,175788.0,83.7114,83.7804,83.5735,83.6228,175788.0
2024-12-19 12:30:00,84.88,84.94,84.72,84.75,151144.0,83.6228,83.6819,83.4651,83.4947,151144.0
2024-12-19 13:00:00,84.74,85.03,84.65,85.03,152483.0,83.4848,83.7705,83.3962,83.7705,152483.0
2024-12-19 13:30:00,85.02,85.16,84.97,85.15,100614.0,83.7607,83.8986,83.7114,83.8888,100614.0
2024-12-19 14:00:00,85.15,85.17,84.87,84.95,92120.0,83.8888,83.9085,83.6129,83.6917,92120.0
2024-12-19 14:30:00,84.97,84.98,84.81,84.81,141203.0,83.7114,83.7213,83.5538,83.5538,141203.0
2024-12-19 15:00:00,84.81,84.93,84.77,84.87,223747.0,83.5538,83.672,83.5144,83.6129,223747.0
2024-12-19 15:30:00,84.88,84.96,84.51,84.55,1484006.0,83.6228,83.7016,83.2582,83.2977,1484006.0
2024-12-20 09:30:00,84.38,85.0,84.33,84.78,744410.0,83.1302,83.741,83.0809,83.5242,744410.0
2024-12-20 10:00:00,84.79,85.05,84.55,85.03,437049.0,83.5341,83.7902,83.2977,83.7705,437049.0
2024-12-20 10:30:00,85.02,85.42,85.02,85.32,497233.0,83.7607,84.1548,83.7607,84.0562,497233.0
2024-12-20 11:00:00,85.31,85.75,85.3,85.71,419087.0,84.0464,84.4799,84.0365,84.4405,419087.0
2024-12-20 11:30:00,85.71,86.07,85.69,86.05,317767.0,84.4405,84.7951,84.4208,84.7754,317767.0
2024-12-20 12:00:00,86.04,86.08,85.93,86.06,364691.0,84.7656,84.805,84.6572,84.7853,364691.0
2024-12-20 12:30:00,86.05,86.07,85.84,86.01,223068.0,84.7754,84.7951,84.5685,84.736,223068.0
2024-12-20 13:00:00,86.01,86.01,85.66,85.69,205885.0,84.736,84.736,84.3912,84.4208,205885.0
2024-12-20 13:30:00,85.69,85.86,85.67,85.67,139889.0,84.4208,84.5882,84.4011,84.4011,139889.0
2024-12-20 14:00:00,85.68,85.81,85.63,85.79,97390.0,84.4109,84.539,84.3617,84.5193,97390.0
2024-12-20 14:30:00,85.79,85.87,85.59,85.62,169155.0,84.5193,84.5981,84.3222,84.3518,169155.0
2024-12-20 15:00:00,85.63,85.68,85.42,85.51,182347.0,84.3617,84.4109,84.1548,84.2434,182347.0
2024-12-20 15:30:00,85.51,85.67,85.33,85.59,1458848.0,84.2434,84.4011,84.0661,84.3222,1458848.0
2024-12-23 09:30:00,85.03,85.17,84.64,84.66,495259.0,84.2081,84.3467,83.8218,83.8416,495259.0
2024-12-23 10:00:00,84.66,84.73,84.34,84.55,486430.0,83.8416,83.911,83.5247,83.7327,486430.0
2024-12-23 10:30:00,84.56,84.65,84.26,84.32,275785.0,83.7426,83.8317,83.4455,83.5049,275785.0
2024-12-23 11:00:00,84.31,84.45,84.26,84.4,549728.0,83.495,83.6337,83.4455,83.5842,549728.0
2024-12-23 11:30:00,84.41,84.71,84.41,84.7,158074.0,83.5941,83.8912,83.5941,83.8813,158074.0
2024-12-23 12:00:00,84.7,84.75,84.61,84.67,262327.0,83.8813,83.9308,83.7921,83.8515,262327.0
2024-12-23 12:30:00,84.66,84.76,84.54,84.72,168732.0,83.8416,83.9407,83.7228,83.9011,168732.0
2024-12-23 13:00:00,84.71,84.84,84.67,84.83,166349.0,83.8912,84.0199,83.8515,84.01,166349.0
2024-12-23 13:30:00,84.83,84.9,84.75,84.83,105034.0,84.01,84.0793,83.9308,84.01,105034.0
2024-12-23 14:00:00,84.83,84.85,84.73,84.74,81260.0,84.01,84.0298,83.911,83.9209,81260.0
2024-12-23 14:30:00,84.75,84.83,84.7,84.73,115564.0,83.9308,84.01,83.8813,83.911,115564.0
2024-12-23 15:00:00,84.72,84.93,84.68,84.91,269438.0,83.9011,84.109,83.8614,84.0892,269438.0
2024-12-23 15:30:00,84.91,85.15,84.84,85.04,989794.0,84.0892,84.3269,84.0199,84.218,989794.0
2024-12-24 09:30:00,85.09,85.09,84.68,84.72,393729.0,84.2675,84.2675,83.8614,83.9011,393729.0
2024-12-24 10:00:00,84.75,85.14,84.74,85.06,203224.0,83.9308,84.317,83.9209,84.2378,203224.0
2024-12-24 10:30:00,85.07,85.23,85.04,85.18,120349.0,84.2477,84.4061,84.218,84.3566,120349.0
2024-12-24 11:00:00,85.18,85.23,85.02,85.13,138335.0,84.3566,84.4061,84.1982,84.3071,138335.0
2024-12-24 11:30:00,85.13,85.28,85.12,85.19,112920.0,84.3071,84.4556,84.2972,84.3665,112920.0
2024-12-24 12:00:00,85.2,85.44,85.19,85.41,126470.0,84.3764,84.6141,84.3665,84.5844,126470.0
2024-12-24 12:30:00,85.39,85.6,85.31,85.54,477351.0,84.5646,84.7726,84.4854,84.7131,477351.0
2024-12-26 09:30:00,85.18,85.51,84.97,85.5,309042.0,84.3566,84.6834,84.1486,84.6735,309042.0
2024-12-26 10:00:00,85.5,85.62,85.41,85.42,159137.0,84.6735,84.7924,84.5844,84.5943,159137.0
2024-12-26 10:30:00,85.42,85.62,85.39,85.61,162141.0,84.5943,84.7924,84.5646,84.7825,162141.0
2024-12-26 11:00:00,85.61,85.67,85.57,85.63,88182.0,84.7825,84.8419,84.7428,84.8023,88182.0
2024-12-26 11:30:00,85.62,85.72,85.59,85.69,73220.0,84.7924,84.8914,84.7627,84.8617,73220.0
2024-12-26 12:00:00,85.67,85.68,85.53,85.54,63529.0,84.8419,84.8518,84.7032,84.7131,63529.0
2024-12-26 12:30:00,85.54,85.57,85.42,85.51,86115.0,84.7131,84.7428,84.5943,84.6834,86115.0
2024-12-26 13:00:00,85.5,85.68,85.49,85.63,366093.0,84.6735,84.8518,84.6636,84.8023,366093.0
2024-12-26 13:30:00,85.62,85.62,85.44,85.53,75450.0,84.7924,84.7924,84.6141,84.7032,75450.0
2024-12-26 14:00:00,85.52,85.52,85.42,85.43,48736.0,84.6933,84.6933,84.5943,84.6042,48736.0
2024-12-26 14:30:00,85.44,85.45,85.37,85.4,59084.0,84.6141,84.624,84.5448,84.5745,59084.0
2024-12-26 15:00:00,85.39,85.47,85.32,85.43,130744.0,84.5646,84.6438,84.4953,84.6042,130744.0
2024-12-26 15:30:00,85.42,85.53,85.34,85.42,666796.0,84.5943,84.7032,84.5151,84.5943,666796.0
2024-12-27 09:30:00,84.97,85.71,84.89,85.67,434840.0,84.1486,84.8815,84.0694,84.8419,434840.0
2024-12-27 10:00:00,85.67,85.68,85.12,85.12,227796.0,84.8419,84.8518,84.2972,84.2972,227796.0
2024-12-27 10:30:00,85.12,85.37,85.07,85.19,121382.0,84.2972,84.5448,84.2477,84.3665,121382.0
2024-12-27 11:00:00,85.18,85.18,84.99,85.16,102282.0,84.3566,84.3566,84.1685,84.3368,102282.0
2024-12-27 11:30:00,85.14,85.25,84.87,84.91,186586.0,84.317,84.4259,84.0496,84.0892,186586.0
2024-12-27 12:00:00,84.89,84.92,84.71,84.77,153287.0,84.0694,84.0991,83.8912,83.9506,153287.0
2024-12-27 12:30:00,84.77,84.85,84.6,84.69,336244.0,83.9506,84.0298,83.7822,83.8714,336244.0
2024-12-27 13:00:00,84.7,84.81,84.69,84.76,54918.0,83.8813,83.9902,83.8714,83.9407,54918.0
2024-12-27 13:30:00,84.75,84.97,84.71,84.95,48820.0,83.9308,84.1486,83.8912,84.1288,48820.0
2024-12-27 14:00:00,84.95,85.09,84.87,85.01,72711.0,84.1288,84.2675,84.0496,84.1883,72711.0
2024-12-27 14:30:00,85.0,85.18,84.94,85.14,216632.0,84.1784,84.3566,84.1189,84.317,216632.0
2024-12-27 15:00:00,85.15,85.15,84.82,84.83,268255.0,84.3269,84.3269,84.0001,84.01,268255.0
2024-12-27 15:30:00,84.82,85.06,84.69,84.95,965208.0,84.0001,84.2378,83.8714,84.1288,965208.0
2024-12-30 09:30:00,84.39,84.39,83.67,83.73,465753.0,83.5743,83.5743,82.8612,82.9206,465753.0
2024-12-30 10:00:00,83.73,83.84,83.45,83.46,263777.0,82.9206,83.0296,82.6433,82.6532,263777.0
2024-12-30 10:30:00,83.45,83.63,83.4,83.58,136383.0,82.6433,82.8216,82.5938,82.7721,136383.0
2024-12-30 11:00:00,83.56,83.83,83.52,83.82,180248.0,82.7523,83.0197,82.7127,83.0098,180248.0
2024-12-30 11:30:00,83.81,84.04,83.73,83.86,121929.0,82.9999,83.2276,82.9206,83.0494,121929.0
2024-12-30 12:00:00,83.86,84.07,83.86,84.03,89528.0,83.0494,83.2573,83.0494,83.2177,89528.0
2024-12-30 12:30:00,84.02,84.11,83.91,84.06,146122.0,83.2078,83.297,83.0989,83.2474,146122.0
2024-12-30 13:00:00,84.05,84.15,83.96,84.0,135286.0,83.2375,83.3366,83.1484,83.188,135286.0
2024-12-30 13:30:00,84.0,84.13,83.98,84.06,101584.0,83.188,83.3168,83.1682,83.2474,101584.0
2024-12-30 14:00:00,84.07,84.11,83.83,83.89,171290.0,83.2573,83.297,83.0197,83.0791,171290.0
2024-12-30 14:30:00,83.89,84.0,83.88,83.97,110132.0,83.0791,83.188,83.0692,83.1583,110132.0
2024-12-30 15:00:00,83.96,84.04,83.86,83.9,216013.0,83.1484,83.2276,83.0494,83.089,216013.0
2024-12-30 15:30:00,83.91,84.03,83.77,83.8,662180.0,83.0989,83.2177,82.9602,82.99,662180.0
2024-12-31 09:30:00,84.08,84.39,83.92,84.28,430531.0,83.2672,83.5743,83.1088,83.4653,430531.0
2024-12-31 10:00:00,84.29,84.42,84.17,84.31,224431.0,83.4752,83.604,83.3564,83.495,224431.0
2024-12-31 10:30:00,84.31,84.39,84.16,84.22,137764.0,83.495,83.5743,83.3465,83.4059,137764.0
2024-12-31 11:00:00,84.23,84.24,83.99,84.02,121022.0,83.4158,83.4257,83.1781,83.2078,121022.0
2024-12-31 11:30:00,83.99,84.05,83.92,83.93,203023.0,83.1781,83.2375,83.1088,83.1187,203023.0
2024-12-31 12:00:00,83.93,83.97,83.78,83.8,514391.0,83.1187,83.1583,82.9701,82.99,514391.0
2024-12-31 12:30:00,83.8,84.02,83.73,84.0,145349.0,82.99,83.2078,82.9206,83.188,145349.0
2024-12-31 13:00:00,83.99,84.01,83.69,83.73,179024.0,83.1781,83.1979,82.881,82.9206,179024.0
2024-12-31 13:30:00,83.72,83.97,83.71,83.83,102152.0,82.9107,83.1583,82.9008,83.0197,102152.0
2024-12-31 14:00:00,83.83,84.0,83.76,83.88,162144.0,83.0197,83.188,82.9503,83.0692,162144.0
2024-12-31 14:30:00,83.86,84.03,83.82,84.0,125221.0,83.0494,83.2177,83.0098,83.188,125221.0
2024-12-31 15:00:00,84.01,84.09,83.9,84.06,123013.0,83.1979,83.2772,83.089,83.2474,123013.0
2024-12-31 15:30:00,84.07,84.15,83.91,84.13,961842.0,83.2573,83.3366,83.0989,83.3168,961842.0
2025-01-02 09:30:00,84.54,84.82,84.49,84.62,476479.0,83.7228,84.0001,83.6733,83.802,476479.0
2025-01-02 10:00:00,84.63,84.64,84.08,84.12,486979.0,83.8119,83.8218,83.2672,83.3069,486979.0
2025-01-02 10:30:00,84.11,84.24,84.02,84.06,395627.0,83.297,83.4257,83.2078,83.2474,395627.0
2025-01-02 11:00:00,84.06,84.1,83.77,83.97,423724.0,83.2474,83.2871,82.9602,83.1583,423724.0
2025-01-02 11:30:00,83.97,84.21,83.93,84.07,331759.0,83.1583,83.396,83.1187,83.2573,331759.0
2025-01-02 12:00:00,84.08,84.12,83.82,83.85,309843.0,83.2672,83.3069,83.0098,83.0395,309843.0
2025-01-02 12:30:00,83.85,83.85,83.5,83.64,612876.0,83.0395,83.0395,82.6929,82.8315,612876.0
2025-01-02 13:00:00,83.63,83.63,83.26,83.33,534418.0,82.8216,82.8216,82.4552,82.5245,534418.0
2025-01-02 13:30:00,83.32,83.35,83.09,83.25,638870.0,82.5146,82.5443,82.2868,82.4453,638870.0
2025-01-02 14:00:00,83.25,83.37,83.19,83.37,305885.0,82.4453,82.5641,82.3859,82.5641,305885.0
2025-01-02 14:30:00,83.35,83.49,83.23,83.24,521398.0,82.5443,82.683,82.4255,82.4354,521398.0
2025-01-02 15:00:00,83.24,83.54,83.24,83.5,289677.0,82.4354,82.7325,82.4354,82.6929,289677.0
2025-01-02 15:30:00,83.5,83.59,83.14,83.21,2118113.0,82.6929,82.782,82.3363,82.4057,2118113.0
2025-01-03 09:30:00,83.48,83.59,83.04,83.15,780106.0,82.673,82.782,82.2373,82.3462,780106.0
2025-01-03 10:00:00,83.14,83.43,83.1,83.41,850087.0,82.3363,82.6235,82.2967,82.6037,850087.0
2025-01-03 10:30:00,83.41,83.46,83.23,83.34,365499.0,82.6037,82.6532,82.4255,82.5344,365499.0
2025-01-03 11:00:00,83.34,83.4,83.11,83.21,263856.0,82.5344,82.5938,82.3066,82.4057,263856.0
2025-01-03 11:30:00,83.22,83.39,83.21,83.35,426880.0,82.4156,82.5839,82.4057,82.5443,426880.0
2025-01-03 12:00:00,83.35,83.57,83.35,83.42,140952.0,82.5443,82.7622,82.5443,82.6136,140952.0
2025-01-03 12:30:00,83.43,83.46,83.34,83.41,403182.0,82.6235,82.6532,82.5344,82.6037,403182.0
2025-01-03 13:00:00,83.42,83.54,83.38,83.53,269326.0,82.6136,82.7325,82.574,82.7226,269326.0
2025-01-03 13:30:00,83.54,83.56,83.47,83.52,293917.0,82.7325,82.7523,82.6631,82.7127,293917.0
2025-01-03 14:00:00,83.5,83.53,83.41,83.45,313023.0,82.6929,82.7226,82.6037,82.6433,313023.0
2025-01-03 14:30:00,83.45,83.55,83.34,83.37,268010.0,82.6433,82.7424,82.5344,82.5641,268010.0
2025-01-03 15:00:00,83.37,83.46,83.32,83.42,508832.0,82.5641,82.6532,82.5146,82.6136,508832.0
2025-01-03 15:30:00,83.41,83.41,83.14,83.19,2048663.0,82.6037,82.6037,82.3363,82.3859,2048663.0
2025-01-06 09:30:00,84.01,84.5,83.78,84.36,807741.0,83.1979,83.6832,82.9701,83.5445,807741.0
2025-01-06 10:00:00,84.37,84.55,84.26,84.42,387253.0,83.5544,83.7327,83.4455,83.604,387253.0
2025-01-06 10:30:00,84.42,84.5,84.08,84.29,379822.0,83.604,83.6832,83.2672,83.4752,379822.0
2025-01-06 11:00:00,84.29,84.4,84.09,84.3,553831.0,83.4752,83.5842,83.2772,83.4851,553831.0
2025-01-06 11:30:00,84.3,84.45,84.26,84.4,144914.0,83.4851,83.6337,83.4455,83.5842,144914.0
2025-01-06 12:00:00,84.4,84.42,84.19,84.2,228249.0,83.5842,83.604,83.3762,83.3861,228249.0
2025-01-06 12:30:00,84.2,84.21,83.96,84.02,262847.0,83.3861,83.396,83.1484,83.2078,262847.0
2025-01-06 13:00:00,84.02,84.05,83.9,84.01,244159.0,83.2078,83.2375,83.089,83.1979,244159.0
2025-01-06 13:30:00,84.0,84.01,83.89,83.97,217076.0,83.188,83.1979,83.0791,83.1583,217076.0
2025-01-06 14:00:00,83.98,83.98,83.84,83.86,247281.0,83.1682,83.1682,83.0296,83.0494,247281.0
2025-01-06 14:30:00,83.84,83.89,83.73,83.76,245173.0,83.0296,83.0791,82.9206,82.9503,245173.0
2025-01-06 15:00:00,83.75,83.78,83.63,83.7,378681.0,82.9404,82.9701,82.8216,82.8909,378681.0
2025-01-06 15:30:00,83.7,83.77,83.62,83.76,2092000.0,82.8909,82.9602,82.8117,82.9503,2092000.0
2025-01-07 09:30:00,83.8,84.54,83.78,84.49,891663.0,82.99,83.7228,82.9701,83.6733,891663.0
2025-01-07 10:00:00,84.48,84.56,83.93,84.56,1225917.0,83.6634,83.7426,83.1187,83.7426,1225917.0
2025-01-07 10:30:00,84.55,84.63,84.11,84.49,1169882.0,83.7327,83.8119,83.297,83.6733,1169882.0
2025-01-07 11:00:00,84.5,84.65,84.29,84.42,855562.0,83.6832,83.8317,83.4752,83.604,855562.0
2025-01-07 11:30:00,84.42,84.44,84.1,84.14,529292.0,83.604,83.6238,83.2871,83.3267,529292.0
2025-01-07 12:00:00,84.14,84.25,84.03,84.07,403510.0,83.3267,83.4356,83.2177,83.2573,403510.0
2025-01-07 12:30:00,84.06,84.13,83.93,84.0,249639.0,83.2474,83.3168,83.1187,83.188,249639.0
2025-01-07 13:00:00,84.0,84.09,83.96,84.09,184520.0,83.188,83.2772,83.1484,83.2772,184520.0
2025-01-07 13:30:00,84.09,84.1,83.95,84.0,221747.0,83.2772,83.2871,83.1385,83.188,221747.0
2025-01-07 14:00:00,84.0,84.09,83.95,84.03,394439.0,83.188,83.2772,83.1385,83.2177,394439.0
2025-01-07 14:30:00,84.03,84.03,83.77,83.81,271409.0,83.2177,83.2177,82.9602,82.9999,271409.0
2025-01-07 15:00:00,83.8,83.81,83.44,83.49,314583.0,82.99,82.9999,82.6334,82.683,314583.0
2025-01-07 15:30:00,83.49,83.81,83.27,83.74,2430316.0,82.683,82.9999,82.4651,82.9305,2430316.0
2025-01-08 09:30:00,83.76,83.76,83.16,83.34,747085.0,82.9503,82.9503,82.3561,82.5344,747085.0
2025-01-08 10:00:00,83.34,83.82,83.33,83.56,866515.0,82.5344,83.0098,82.5245,82.7523,866515.0
2025-01-08 10:30:00,83.55,83.82,83.51,83.81,242296.0,82.7424,83.0098,82.7028,82.9999,242296.0
2025-01-08 11:00:00,83.81,84.02,83.78,83.92,274290.0,82.9999,83.2078,82.9701,83.1088,274290.0
2025-01-08 11:30:00,83.92,84.06,83.86,84.03,201933.0,83.1088,83.2474,83.0494,83.2177,201933.0
2025-01-08 12:00:00,84.03,84.04,83.65,83.69,327915.0,83.2177,83.2276,82.8414,82.881,327915.0
2025-01-08 12:30:00,83.69,83.74,83.58,83.7,507575.0,82.881,82.9305,82.7721,82.8909,507575.0
2025-01-08 13:00:00,83.7,83.93,83.7,83.88,175439.0,82.8909,83.1187,82.8909,83.0692,175439.0
2025-01-08 13:30:00,83.87,83.94,83.6,83.69,462870.0,83.0593,83.1286,82.7919,82.881,462870.0
2025-01-08 14:00:00,83.69,84.11,83.66,84.05,596789.0,82.881,83.297,82.8513,83.2375,596789.0
2025-01-08 14:30:00,84.04,84.04,83.84,83.94,567882.0,83.2276,83.2276,83.0296,83.1286,567882.0
2025-01-08 15:00:00,83.95,84.05,83.88,84.03,310794.0,83.1385,83.2375,83.0692,83.2177,310794.0
2025-01-08 15:30:00,84.03,84.17,83.9,84.13,1156622.0,83.2177,83.3564,83.089,83.3168,1156622.0
2025-01-10 09:30:00,83.57,83.91,83.45,83.58,1105733.0,82.7622,83.0989,82.6433,82.7721,1105733.0
2025-01-10 10:00:00,83.57,83.57,83.22,83.48,906067.0,82.7622,82.7622,82.4156,82.673,906067.0
2025-01-10 10:30:00,83.48,83.69,83.34,83.51,613298.0,82.673,82.881,82.5344,82.7028,613298.0
2025-01-10 11:00:00,83.52,83.52,83.28,83.29,473479.0,82.7127,82.7127,82.475,82.4849,473479.0
2025-01-10 11:30:00,83.29,83.34,83.1,83.1,680617.0,82.4849,82.5344,82.2967,82.2967,680617.0
2025-01-10 12:00:00,83.1,83.25,83.08,83.2,560695.0,82.2967,82.4453,82.2769,82.3958,560695.0
2025-01-10 12:30:00,83.21,83.33,83.17,83.31,209276.0,82.4057,82.5245,82.366,82.5047,209276.0
2025-01-10 13:00:00,83.31,83.63,83.26,83.52,418145.0,82.5047,82.8216,82.4552,82.7127,418145.0
2025-01-10 13:30:00,83.5,83.63,83.42,83.62,386373.0,82.6929,82.8216,82.6136,82.8117,386373.0
2025-01-10 14:00:00,83.61,83.65,83.37,83.58,245204.0,82.8018,82.8414,82.5641,82.7721,245204.0
2025-01-10 14:30:00,83.57,83.59,83.43,83.52,220734.0,82.7622,82.782,82.6235,82.7127,220734.0
2025-01-10 15:00:00,83.52,83.53,83.27,83.31,477137.0,82.7127,82.7226,82.4651,82.5047,477137.0
2025-01-10 15:30:00,83.31,83.41,83.21,83.31,1603148.0,82.5047,82.6037,82.4057,82.5047,1603148.0
2025-01-13 09:30:00,83.22,84.21,83.15,84.2,1085305.0,82.4156,83.396,82.3462,83.3861,1085305.0
2025-01-13 10:00:00,84.2,84.35,84.12,84.2,695258.0,83.3861,83.5346,83.3069,83.3861,695258.0
2025-01-13 10:30:00,84.2,84.62,84.19,84.57,486282.0,83.3861,83.802,83.3762,83.7525,486282.0
2025-01-13 11:00:00,84.58,84.78,84.43,84.64,591862.0,83.7624,83.9605,83.6139,83.8218,591862.0
2025-01-13 11:30:00,84.64,84.65,84.32,84.34,283643.0,83.8218,83.8317,83.5049,83.5247,283643.0
2025-01-13 12:00:00,84.34,84.6,84.3,84.49,293083.0,83.5247,83.7822,83.4851,83.6733,293083.0
2025-01-13 12:30:00,84.48,84.67,84.42,84.67,271950.0,83.6634,83.8515,83.604,83.8515,271950.0
2025-01-13 13:00:00,84.66,84.77,84.58,84.76,403581.0,83.8416,83.9506,83.7624,83.9407,403581.0
2025-01-13 13:30:00,84.77,84.95,84.75,84.94,339177.0,83.9506,84.1288,83.9308,84.1189,339177.0
2025-01-13 14:00:00,84.94,85.01,84.79,84.95,880614.0,84.1189,84.1883,83.9704,84.1288,880614.0
2025-01-13 14:30:00,84.95,84.95,84.75,84.84,1044020.0,84.1288,84.1288,83.9308,84.0199,1044020.0
2025-01-13 15:00:00,84.82,84.95,84.78,84.87,293723.0,84.0001,84.1288,83.9605,84.0496,293723.0
2025-01-13 15:30:00,84.87,85.21,84.85,85.17,1183243.0,84.0496,84.3863,84.0298,84.3467,1183243.0
2025-01-14 09:30:00,85.64,85.74,85.42,85.66,613015.0,84.8122,84.9112,84.5943,84.832,613015.0
2025-01-14 10:00:00,85.66,85.93,85.56,85.88,359313.0,84.832,85.0994,84.7329,85.0498,359313.0
2025-01-14 10:30:00,85.87,86.06,85.84,85.9,429507.0,85.0399,85.2281,85.0102,85.0697,429507.0
2025-01-14 11:00:00,85.9,85.91,85.69,85.72,461225.0,85.0697,85.0796,84.8617,84.8914,461225.0
2025-01-14 11:30:00,85.71,85.75,85.48,85.48,329911.0,84.8815,84.9211,84.6537,84.6537,329911.0
2025-01-14 12:00:00,85.47,85.59,85.41,85.53,195418.0,84.6438,84.7627,84.5844,84.7032,195418.0
2025-01-14 12:30:00,85.52,85.64,85.43,85.63,463324.0,84.6933,84.8122,84.6042,84.8023,463324.0
2025-01-14 13:00:00,85.63,85.92,85.61,85.91,107239.0,84.8023,85.0895,84.7825,85.0796,107239.0
2025-01-14 13:30:00,85.92,86.19,85.91,86.17,171113.0,85.0895,85.3569,85.0796,85.337,171113.0
2025-01-14 14:00:00,86.16,86.23,86.07,86.17,192166.0,85.3271,85.3965,85.238,85.337,192166.0
2025-01-14 14:30:00,86.17,86.29,86.01,86.04,231347.0,85.337,85.4559,85.1786,85.2083,231347.0
2025-01-14 15:00:00,86.05,86.12,85.86,86.08,390586.0,85.2182,85.2875,85.03,85.2479,390586.0
2025-01-14 15:30:00,86.09,86.26,85.98,86.24,1410412.0,85.2578,85.4262,85.1489,85.4064,1410412.0
2025-01-15 09:30:00,87.47,87.7,87.01,87.11,716596.0,86.6245,86.8523,86.1689,86.268,716596.0
2025-01-15 10:00:00,87.12,87.13,86.91,86.93,565939.0,86.2779,86.2878,86.0699,86.0897,565939.0
2025-01-15 10:30:00,86.92,86.99,86.66,86.8,608355.0,86.0798,86.1491,85.8223,85.961,608355.0
2025-01-15 11:00:00,86.79,86.9,86.6,86.67,245975.0,85.9511,86.06,85.7629,85.8322,245975.0
2025-01-15 11:30:00,86.67,86.67,86.47,86.59,483358.0,85.8322,85.8322,85.6341,85.753,483358.0
2025-01-15 12:00:00,86.59,86.75,86.55,86.63,225321.0,85.753,85.9114,85.7134,85.7926,225321.0
2025-01-15 12:30:00,86.62,86.75,86.57,86.67,460680.0,85.7827,85.9114,85.7332,85.8322,460680.0
2025-01-15 13:00:00,86.68,86.89,86.67,86.89,167797.0,85.8421,86.0501,85.8322,86.0501,167797.0
2025-01-15 13:30:00,86.89,86.95,86.86,86.93,168032.0,86.0501,86.1095,86.0204,86.0897,168032.0
2025-01-15 14:00:00,86.93,87.03,86.92,87.03,206408.0,86.0897,86.1887,86.0798,86.1887,206408.0
2025-01-15 14:30:00,87.04,87.14,87.03,87.08,172445.0,86.1986,86.2977,86.1887,86.2382,172445.0
2025-01-15 15:00:00,87.07,87.14,87.04,87.12,230098.0,86.2283,86.2977,86.1986,86.2779,230098.0
2025-01-15 15:30:00,87.13,87.14,86.98,87.02,1003004.0,86.2878,86.2977,86.1392,86.1788,1003004.0
2025-01-16 09:30:00,87.11,87.27,86.89,86.92,726520.0,86.268,86.4264,86.0501,86.0798,726520.0
2025-01-16 10:00:00,86.93,87.21,86.87,87.21,456335.0,86.0897,86.367,86.0303,86.367,456335.0
2025-01-16 10:30:00,87.21,87.3,87.09,87.26,199848.0,86.367,86.4561,86.2482,86.4165,199848.0
2025-01-16 11:00:00,87.28,87.35,87.14,87.32,238694.0,86.4363,86.5056,86.2977,86.4759,238694.0
2025-01-16 11:30:00,87.32,87.48,87.24,87.44,257857.0,86.4759,86.6344,86.3967,86.5948,257857.0
2025-01-16 12:00:00,87.43,87.49,87.34,87.41,171875.0,86.5849,86.6443,86.4957,86.5651,171875.0
2025-01-16 12:30:00,87.41,87.42,87.3,87.31,167112.0,86.5651,86.575,86.4561,86.466,167112.0
2025-01-16 13:00:00,87.31,87.45,87.27,87.39,144396.0,86.466,86.6047,86.4264,86.5453,144396.0
2025-01-16 13:30:00,87.39,87.43,87.27,87.32,321287.0,86.5453,86.5849,86.4264,86.4759,321287.0
2025-01-16 14:00:00,87.31,87.57,87.29,87.54,274460.0,86.466,86.7235,86.4462,86.6938,274460.0
2025-01-16 14:30:00,87.53,87.63,87.5,87.57,208481.0,86.6839,86.7829,86.6542,86.7235,208481.0
2025-01-16 15:00:00,87.56,87.61,87.49,87.52,285478.0,86.7136,86.7631,86.6443,86.674,285478.0
2025-01-16 15:30:00,87.51,87.77,87.51,87.75,1046893.0,86.6641,86.9216,86.6641,86.9018,1046893.0
2025-01-17 09:30:00,88.34,88.42,88.0,88.27,627533.0,87.4861,87.5653,87.1494,87.4167,627533.0
2025-01-17 10:00:00,88.27,88.54,88.24,88.54,472196.0,87.4167,87.6841,87.387,87.6841,472196.0
2025-01-17 10:30:00,88.55,88.74,88.5,88.68,296245.0,87.694,87.8822,87.6445,87.8228,296245.0
2025-01-17 11:00:00,88.68,88.78,88.6,88.65,409668.0,87.8228,87.9218,87.7436,87.7931,409668.0
2025-01-17 11:30:00,88.65,88.83,88.64,88.82,318888.0,87.7931,87.9713,87.7832,87.9614,318888.0
2025-01-17 12:00:00,88.82,88.9,88.74,88.87,321175.0,87.9614,88.0407,87.8822,88.0109,321175.0
2025-01-17 12:30:00,88.86,88.89,88.69,88.72,166827.0,88.001,88.0308,87.8327,87.8624,166827.0
2025-01-17 13:00:00,88.71,88.71,88.55,88.59,151313.0,87.8525,87.8525,87.694,87.7337,151313.0
2025-01-17 13:30:00,88.58,88.58,88.5,88.54,199042.0,87.7237,87.7237,87.6445,87.6841,199042.0
2025-01-17 14:00:00,88.55,88.57,88.51,88.54,131061.0,87.694,87.7138,87.6544,87.6841,131061.0
2025-01-17 14:30:00,88.53,88.56,88.4,88.42,193858.0,87.6742,87.7039,87.5455,87.5653,193858.0
2025-01-17 15:00:00,88.42,88.42,88.29,88.41,262761.0,87.5653,87.5653,87.4366,87.5554,262761.0
2025-01-17 15:30:00,88.4,88.46,88.31,88.35,1233451.0,87.5455,87.6049,87.4564,87.496,1233451.0
2025-01-21 09:30:00,89.16,89.5,89.04,89.35,635742.0,88.2981,88.6349,88.1793,88.4863,635742.0
2025-01-21 10:00:00,89.33,89.49,89.16,89.43,242666.0,88.4665,88.625,88.2981,88.5655,242666.0
2025-01-21 10:30:00,89.42,89.54,89.36,89.47,515224.0,88.5556,88.6745,88.4962,88.6051,515224.0
2025-01-21 11:00:00,89.46,89.69,89.41,89.68,232053.0,88.5952,88.823,88.5457,88.8131,232053.0
2025-01-21 11:30:00,89.68,89.71,89.54,89.54,278820.0,88.8131,88.8428,88.6745,88.6745,278820.0
2025-01-21 12:00:00,89.53,89.62,89.52,89.58,256951.0,88.6646,88.7537,88.6547,88.7141,256951.0
2025-01-21 12:30:00,89.58,89.61,89.4,89.41,347368.0,88.7141,88.7438,88.5358,88.5457,347368.0
2025-01-21 13:00:00,89.41,89.46,89.33,89.45,164370.0,88.5457,88.5952,88.4665,88.5853,164370.0
2025-01-21 13:30:00,89.45,89.48,89.35,89.41,145088.0,88.5853,88.615,88.4863,88.5457,145088.0
2025-01-21 14:00:00,89.42,89.47,89.37,89.39,87960.0,88.5556,88.6051,88.5061,88.5259,87960.0
2025-01-21 14:30:00,89.39,89.44,89.37,89.43,92379.0,88.5259,88.5754,88.5061,88.5655,92379.0
2025-01-21 15:00:00,89.42,89.42,89.33,89.36,126503.0,88.5556,88.5556,88.4665,88.4962,126503.0
2025-01-21 15:30:00,89.37,89.49,89.28,89.49,829638.0,88.5061,88.625,88.417,88.625,829638.0
2025-01-22 09:30:00,89.56,89.59,88.96,89.07,864752.0,88.6943,88.724,88.1001,88.209,864752.0
2025-01-22 10:00:00,89.07,89.26,89.03,89.12,576727.0,88.209,88.3972,88.1694,88.2585,576727.0
2025-01-22 10:30:00,89.12,89.21,88.99,89.2,491591.0,88.2585,88.3477,88.1298,88.3378,491591.0
2025-01-22 11:00:00,89.2,89.23,89.1,89.2,287034.0,88.3378,88.3675,88.2387,88.3378,287034.0
2025-01-22 11:30:00,89.2,89.34,89.17,89.28,339673.0,88.3378,88.4764,88.308,88.417,339673.0
2025-01-22 12:00:00,89.28,89.36,89.21,89.25,215663.0,88.417,88.4962,88.3477,88.3873,215663.0
2025-01-22 12:30:00,89.24,89.33,89.11,89.11,144156.0,88.3774,88.4665,88.2486,88.2486,144156.0
2025-01-22 13:00:00,89.1,89.25,89.03,89.22,138967.0,88.2387,88.3873,88.1694,88.3576,138967.0
2025-01-22 13:30:00,89.22,89.29,89.14,89.17,316695.0,88.3576,88.4269,88.2783,88.308,316695.0
2025-01-22 14:00:00,89.17,89.17,89.03,89.03,179691.0,88.308,88.308,88.1694,88.1694,179691.0
2025-01-22 14:30:00,89.04,89.11,89.03,89.04,348076.0,88.1793,88.2486,88.1694,88.1793,348076.0
2025-01-22 15:00:00,89.04,89.18,89.0,89.04,173646.0,88.1793,88.3179,88.1397,88.1793,173646.0
2025-01-22 15:30:00,89.04,89.07,88.72,88.74,783650.0,88.1793,88.209,87.8624,87.8822,783650.0
2025-01-23 09:30:00,88.74,88.83,88.29,88.45,646194.0,87.8822,87.9713,87.4366,87.595,646194.0
2025-01-23 10:00:00,88.45,88.51,88.27,88.34,161607.0,87.595,87.6544,87.4167,87.4861,161607.0
2025-01-23 10:30:00,88.33,88.58,88.32,88.54,189081.0,87.4762,87.7237,87.4663,87.6841,189081.0
2025-01-23 11:00:00,88.54,88.87,88.53,88.72,496480.0,87.6841,88.0109,87.6742,87.8624,496480.0
2025-01-23 11:30:00,88.72,88.75,88.62,88.73,289253.0,87.8624,87.8921,87.7634,87.8723,289253.0
2025-01-23 12:00:00,88.73,88.94,88.72,88.94,133191.0,87.8723,88.0803,87.8624,88.0803,133191.0
2025-01-23 12:30:00,88.96,89.04,88.92,89.01,78637.0,88.1001,88.1793,88.0605,88.1496,78637.0
2025-01-23 13:00:00,89.02,89.08,88.96,88.99,88161.0,88.1595,88.2189,88.1001,88.1298,88161.0
2025-01-23 13:30:00,89.0,89.11,89.0,89.1,135039.0,88.1397,88.2486,88.1397,88.2387,135039.0
2025-01-23 14:00:00,89.09,89.18,89.07,89.13,95096.0,88.2288,88.3179,88.209,88.2684,95096.0
2025-01-23 14:30:00,89.12,89.14,89.05,89.05,89107.0,88.2585,88.2783,88.1892,88.1892,89107.0
2025-01-23 15:00:00,89.05,89.17,89.04,89.15,222152.0,88.1892,88.308,88.1793,88.2882,222152.0
2025-01-23 15:30:00,89.15,89.22,89.03,89.21,764375.0,88.2882,88.3576,88.1694,88.3477,764375.0
2025-01-24 09:30:00,89.63,89.66,88.98,89.06,425216.0,88.7636,88.7933,88.1199,88.1991,425216.0
2025-01-24 10:00:00,89.08,89.48,89.01,89.4,316382.0,88.2189,88.615,88.1496,88.5358,316382.0
2025-01-24 10:30:00,89.4,89.4,89.28,89.31,238522.0,88.5358,88.5358,88.417,88.4467,238522.0
2025-01-24 11:00:00,89.31,89.42,89.29,89.41,179150.0,88.4467,88.5556,88.4269,88.5457,179150.0
2025-01-24 11:30:00,89.42,89.5,89.38,89.47,135280.0,88.5556,88.6349,88.516,88.6051,135280.0
2025-01-24 12:00:00,89.46,89.53,89.41,89.45,103142.0,88.5952,88.6646,88.5457,88.5853,103142.0
2025-01-24 12:30:00,89.45,89.45,89.23,89.23,119343.0,88.5853,88.5853,88.3675,88.3675,119343.0
2025-01-24 13:00:00,89.23,89.25,89.09,89.1,178069.0,88.3675,88.3873,88.2288,88.2387,178069.0
2025-01-24 13:30:00,89.1,89.26,89.1,89.23,121812.0,88.2387,88.3972,88.2387,88.3675,121812.0
2025-01-24 14:00:00,89.23,89.29,89.14,89.15,69269.0,88.3675,88.4269,88.2783,88.2882,69269.0
2025-01-24 14:30:00,89.14,89.2,89.1,89.11,72107.0,88.2783,88.3378,88.2387,88.2486,72107.0
2025-01-24 15:00:00,89.11,89.15,89.0,89.01,95974.0,88.2486,88.2882,88.1397,88.1496,95974.0
2025-01-24 15:30:00,89.01,89.06,88.9,89.0,532578.0,88.1496,88.1991,88.0407,88.1397,532578.0
2025-01-27 09:30:00,88.82,89.13,88.6,88.7,835440.0,87.9614,88.2684,87.7436,87.8426,835440.0
2025-01-27 10:00:00,88.7,88.75,88.35,88.43,870619.0,87.8426,87.8921,87.496,87.5752,870619.0
2025-01-27 10:30:00,88.42,88.5,88.34,88.39,402102.0,87.5653,87.6445,87.4861,87.5356,402102.0
2025-01-27 11:00:00,88.38,88.67,88.31,88.65,244279.0,87.5257,87.8129,87.4564,87.7931,244279.0
2025-01-27 11:30:00,88.64,88.77,88.45,88.51,264766.0,87.7832,87.9119,87.595,87.6544,264766.0
2025-01-27 12:00:00,88.51,88.85,88.47,88.82,233653.0,87.6544,87.9911,87.6148,87.9614,233653.0
2025-01-27 12:30:00,88.81,88.86,88.7,88.77,173103.0,87.9515,88.001,87.8426,87.9119,173103.0
2025-01-27 13:00:00,88.78,88.91,88.69,88.87,221839.0,87.9218,88.0506,87.8327,88.0109,221839.0
2025-01-27 13:30:00,88.87,88.92,88.8,88.85,294659.0,88.0109,88.0605,87.9416,87.9911,294659.0
2025-01-27 14:00:00,88.86,88.98,88.84,88.97,145610.0,88.001,88.1199,87.9812,88.11,145610.0
2025-01-27 14:30:00,88.97,89.11,88.95,89.02,268981.0,88.11,88.2486,88.0902,88.1595,268981.0
2025-01-27 15:00:00,89.02,89.09,88.92,89.02,225223.0,88.1595,88.2288,88.0605,88.1595,225223.0
2025-01-27 15:30:00,89.02,89.09,88.89,89.06,1012383.0,88.1595,88.2288,88.0308,88.1991,1012383.0
2025-01-28 09:30:00,89.26,89.27,88.76,88.78,724903.0,88.3972,88.4071,87.902,87.9218,724903.0
2025-01-28 10:00:00,88.79,88.94,88.76,88.86,241777.0,87.9317,88.0803,87.902,88.001,241777.0
2025-01-28 10:30:00,88.84,89.13,88.82,89.02,272034.0,87.9812,88.2684,87.9614,88.1595,272034.0
2025-01-28 11:00:00,89.03,89.17,88.73,88.74,118462.0,88.1694,88.308,87.8723,87.8822,118462.0
2025-01-28 11:30:00,88.74,88.78,88.58,88.74,130019.0,87.8822,87.9218,87.7237,87.8822,130019.0
2025-01-28 12:00:00,88.74,88.74,88.56,88.57,131225.0,87.8822,87.8822,87.7039,87.7138,131225.0
2025-01-28 12:30:00,88.58,88.67,88.57,88.66,230976.0,87.7237,87.8129,87.7138,87.803,230976.0
2025-01-28 13:00:00,88.67,88.77,88.64,88.75,138100.0,87.8129,87.9119,87.7832,87.8921,138100.0
2025-01-28 13:30:00,88.76,88.89,88.72,88.73,93124.0,87.902,88.0308,87.8624,87.8723,93124.0
2025-01-28 14:00:00,88.73,88.77,88.65,88.69,179847.0,87.8723,87.9119,87.7931,87.8327,179847.0
2025-01-28 14:30:00,88.69,88.86,88.68,88.85,187845.0,87.8327,88.001,87.8228,87.9911,187845.0
2025-01-28 15:00:00,88.85,88.93,88.81,88.85,112357.0,87.9911,88.0704,87.9515,87.9911,112357.0
2025-01-28 15:30:00,88.85,88.93,88.74,88.74,998655.0,87.9911,88.0704,87.8822,87.8822,998655.0
2025-01-29 09:30:00,88.42,88.82,88.42,88.81,553872.0,87.5653,87.9614,87.5653,87.9515,553872.0
2025-01-29 10:00:00,88.81,88.92,88.74,88.81,166431.0,87.9515,88.0605,87.8822,87.9515,166431.0
2025-01-29 10:30:00,88.83,89.0,88.76,88.81,170594.0,87.9713,88.1397,87.902,87.9515,170594.0
2025-01-29 11:00:00,88.82,88.96,88.79,88.94,259456.0,87.9614,88.1001,87.9317,88.0803,259456.0
2025-01-29 11:30:00,88.94,88.99,88.88,88.94,146748.0,88.0803,88.1298,88.0208,88.0803,146748.0
2025-01-29 12:00:00,88.94,89.02,88.93,88.93,124239.0,88.0803,88.1595,88.0704,88.0704,124239.0
2025-01-29 12:30:00,88.93,88.95,88.82,88.83,64038.0,88.0704,88.0902,87.9614,87.9713,64038.0
2025-01-29 13:00:00,88.83,88.95,88.72,88.93,222340.0,87.9713,88.0902,87.8624,88.0704,222340.0
2025-01-29 13:30:00,88.93,89.02,88.91,88.92,80711.0,88.0704,88.1595,88.0506,88.0605,80711.0
2025-01-29 14:00:00,88.9,88.9,88.38,88.41,351387.0,88.0407,88.0407,87.5257,87.5554,351387.0
2025-01-29 14:30:00,88.41,88.78,88.4,88.66,412337.0,87.5554,87.9218,87.5455,87.803,412337.0
2025-01-29 15:00:00,88.67,88.74,88.42,88.68,347840.0,87.8129,87.8822,87.5653,87.8228,347840.0
2025-01-29 15:30:00,88.67,88.75,88.46,88.59,753693.0,87.8129,87.8921,87.6049,87.7337,753693.0
2025-01-30 09:30:00,88.42,88.76,88.26,88.7,1047953.0,87.5653,87.902,87.4068,87.8426,1047953.0
2025-01-30 10:00:00,88.72,89.12,88.65,89.02,475012.0,87.8624,88.2585,87.7931,88.1595,475012.0
2025-01-30 10:30:00,89.02,89.44,88.99,89.18,371766.0,88.1595,88.5754,88.1298,88.3179,371766.0
2025-01-30 11:00:00,89.18,89.25,89.04,89.19,305280.0,88.3179,88.3873,88.1793,88.3279,305280.0
2025-01-30 11:30:00,89.18,89.22,89.08,89.13,208249.0,88.3179,88.3576,88.2189,88.2684,208249.0
2025-01-30 12:00:00,89.13,89.19,88.9,88.93,172994.0,88.2684,88.3279,88.0407,88.0704,172994.0
2025-01-30 12:30:00,88.93,89.17,88.91,89.17,192239.0,88.0704,88.308,88.0506,88.308,192239.0
2025-01-30 13:00:00,89.17,89.36,89.16,89.36,155309.0,88.308,88.4962,88.2981,88.4962,155309.0
2025-01-30 13:30:00,89.37,89.44,89.32,89.34,179114.0,88.5061,88.5754,88.4566,88.4764,179114.0
2025-01-30 14:00:00,89.34,89.37,89.23,89.25,120832.0,88.4764,88.5061,88.3675,88.3873,120832.0
2025-01-30 14:30:00,89.25,89.36,89.2,89.32,121976.0,88.3873,88.4962,88.3378,88.4566,121976.0
2025-01-30 15:00:00,89.32,89.44,89.3,89.4,164938.0,88.4566,88.5754,88.4368,88.5358,164938.0
2025-01-30 15:30:00,89.4,89.5,88.7,89.46,1418110.0,88.5358,88.6349,87.8426,88.5952,1418110.0
2025-01-31 09:30:00,89.33,89.35,88.96,89.3,668643.0,88.4665,88.4863,88.1001,88.4368,668643.0
2025-01-31 10:00:00,89.3,89.43,89.16,89.4,211308.0,88.4368,88.5655,88.2981,88.5358,211308.0
2025-01-31 10:30:00,89.4,89.48,89.29,89.47,149721.0,88.5358,88.615,88.4269,88.6051,149721.0
2025-01-31 11:00:00,89.47,89.6,89.27,89.27,175008.0,88.6051,88.7339,88.4071,88.4071,175008.0
2025-01-31 11:30:00,89.28,89.31,89.07,89.17,625369.0,88.417,88.4467,88.209,88.308,625369.0
2025-01-31 12:00:00,89.17,89.42,89.12,89.36,314276.0,88.308,88.5556,88.2585,88.4962,314276.0
2025-01-31 12:30:00,89.36,89.47,89.33,89.37,222051.0,88.4962,88.6051,88.4665,88.5061,222051.0
2025-01-31 13:00:00,89.37,89.43,89.01,89.07,336857.0,88.5061,88.5655,88.1496,88.209,336857.0
2025-01-31 13:30:00,89.05,89.09,88.8,88.81,340653.0,88.1892,88.2288,87.9416,87.9515,340653.0
2025-01-31 14:00:00,88.81,88.89,88.56,88.81,288335.0,87.9515,88.0308,87.7039,87.9515,288335.0
2025-01-31 14:30:00,88.81,88.9,88.57,88.7,292630.0,87.9515,88.0407,87.7138,87.8426,292630.0
2025-01-31 15:00:00,88.69,88.69,88.42,88.56,253752.0,87.8327,87.8327,87.5653,87.7039,253752.0
2025-01-31 15:30:00,88.57,88.83,88.51,88.78,963032.0,87.7138,87.9713,87.6544,87.9218,963032.0
2025-02-03 09:30:00,87.89,87.97,86.97,87.03,792687.0,87.0404,87.1196,86.1293,86.1887,792687.0
2025-02-03 10:00:00,87.03,88.36,86.93,88.35,903557.0,86.1887,87.5059,86.0897,87.496,903557.0
2025-02-03 10:30:00,88.34,88.71,88.2,88.67,898005.0,87.4861,87.8525,87.3474,87.8129,898005.0
2025-02-03 11:00:00,88.66,88.95,88.44,88.89,1184857.0,87.803,88.0902,87.5851,88.0308,1184857.0
2025-02-03 11:30:00,88.89,89.1,88.69,88.76,379238.0,88.0308,88.2387,87.8327,87.902,379238.0
2025-02-03 12:00:00,88.76,88.86,88.57,88.74,305529.0,87.902,88.001,87.7138,87.8822,305529.0
2025-02-03 12:30:00,88.73,88.76,88.46,88.57,704974.0,87.8723,87.902,87.6049,87.7138,704974.0
2025-02-03 13:00:00,88.56,88.75,88.43,88.69,344522.0,87.7039,87.8921,87.5752,87.8327,344522.0
2025-02-03 13:30:00,88.7,88.88,88.67,88.84,306435.0,87.8426,88.0208,87.8129,87.9812,306435.0
2025-02-03 14:00:00,88.84,89.14,88.84,89.06,267261.0,87.9812,88.2783,87.9812,88.1991,267261.0
2025-02-03 14:30:00,89.07,89.11,88.9,88.96,406842.0,88.209,88.2486,88.0407,88.1001,406842.0
2025-02-03 15:00:00,88.97,88.97,88.73,88.74,340312.0,88.11,88.11,87.8723,87.8822,340312.0
2025-02-03 15:30:00,88.75,89.07,88.69,88.87,1715300.0,87.8921,88.209,87.8327,88.0109,1715300.0
2025-02-04 09:30:00,89.17,89.22,88.89,89.01,991978.0,88.308,88.3576,88.0308,88.1496,991978.0
2025-02-04 10:00:00,89.01,89.34,88.94,89.21,651753.0,88.1496,88.4764,88.0803,88.3477,651753.0
2025-02-04 10:30:00,89.21,89.26,88.92,88.92,443052.0,88.3477,88.3972,88.0605,88.0605,443052.0
2025-02-04 11:00:00,88.93,89.13,88.93,89.06,390094.0,88.0704,88.2684,88.0704,88.1991,390094.0
2025-02-04 11:30:00,89.06,89.18,89.03,89.17,317797.0,88.1991,88.3179,88.1694,88.308,317797.0
2025-02-04 12:00:00,89.17,89.28,89.0,89.03,469624.0,88.308,88.417,88.1397,88.1694,469624.0
2025-02-04 12:30:00,89.03,89.18,88.97,89.17,451850.0,88.1694,88.3179,88.11,88.308,451850.0
2025-02-04 13:00:00,89.16,89.2,89.1,89.17,306391.0,88.2981,88.3378,88.2387,88.308,306391.0
2025-02-04 13:30:00,89.17,89.18,89.02,89.07,347877.0,88.308,88.3179,88.1595,88.209,347877.0
2025-02-04 14:00:00,89.06,89.4,89.05,89.39,343385.0,88.1991,88.5358,88.1892,88.5259,343385.0
2025-02-04 14:30:00,89.39,89.51,89.35,89.41,513079.0,88.5259,88.6448,88.4863,88.5457,513079.0
2025-02-04 15:00:00,89.41,89.41,89.21,89.22,490777.0,88.5457,88.5457,88.3477,88.3576,490777.0
2025-02-04 15:30:00,89.22,89.29,89.04,89.11,1822220.0,88.3576,88.4269,88.1793,88.2486,1822220.0
2025-02-05 09:30:00,88.76,89.01,88.53,88.85,430709.0,87.902,88.1496,87.6742,87.9911,430709.0
2025-02-05 10:00:00,88.86,88.98,88.47,88.56,388496.0,88.001,88.1199,87.6148,87.7039,388496.0
2025-02-05 10:30:00,88.56,88.99,88.47,88.97,341228.0,87.7039,88.1298,87.6148,88.11,341228.0
2025-02-05 11:00:00,88.96,89.13,88.91,89.1,385378.0,88.1001,88.2684,88.0506,88.2387,385378.0
2025-02-05 11:30:00,89.11,89.36,89.11,89.28,237847.0,88.2486,88.4962,88.2486,88.417,237847.0
2025-02-05 12:00:00,89.28,89.43,89.26,89.29,242182.0,88.417,88.5655,88.3972,88.4269,242182.0
2025-02-05 12:30:00,89.29,89.4,89.29,89.32,195098.0,88.4269,88.5358,88.4269,88.4566,195098.0
2025-02-05 13:00:00,89.33,89.42,89.26,89.36,189212.0,88.4665,88.5556,88.3972,88.4962,189212.0
2025-02-05 13:30:00,89.36,89.5,89.33,89.35,258627.0,88.4962,88.6349,88.4665,88.4863,258627.0
2025-02-05 14:00:00,89.35,89.41,89.3,89.34,254665.0,88.4863,88.5457,88.4368,88.4764,254665.0
2025-02-05 14:30:00,89.34,89.36,89.08,89.09,230572.0,88.4764,88.4962,88.2189,88.2288,230572.0
2025-02-05 15:00:00,89.09,89.11,88.94,88.94,444259.0,88.2288,88.2486,88.0803,88.0803,444259.0
2025-02-05 15:30:00,88.95,89.12,88.86,89.09,1782605.0,88.0902,88.2585,88.001,88.2288,1782605.0
2025-02-06 09:30:00,89.13,89.61,89.13,89.26,883110.0,88.2684,88.7438,88.2684,88.3972,883110.0
2025-02-06 10:00:00,89.26,89.55,89.13,89.23,549751.0,88.3972,88.6844,88.2684,88.3675,549751.0
2025-02-06 10:30:00,89.23,89.29,89.04,89.18,375648.0,88.3675,88.4269,88.1793,88.3179,375648.0
2025-02-06 11:00:00,89.18,89.29,88.98,89.0,375264.0,88.3179,88.4269,88.1199,88.1397,375264.0
2025-02-06 11:30:00,89.0,89.18,88.95,88.98,246310.0,88.1397,88.3179,88.0902,88.1199,246310.0
2025-02-06 12:00:00,88.97,89.06,88.94,88.97,322508.0,88.11,88.1991,88.0803,88.11,322508.0
2025-02-06 12:30:00,88.96,89.11,88.9,89.11,366549.0,88.1001,88.2486,88.0407,88.2486,366549.0
2025-02-06 13:00:00,89.11,89.18,89.06,89.13,485111.0,88.2486,88.3179,88.1991,88.2684,485111.0
2025-02-06 13:30:00,89.13,89.21,89.08,89.14,368581.0,88.2684,88.3477,88.2189,88.2783,368581.0
2025-02-06 14:00:00,89.14,89.22,88.84,88.87,264232.0,88.2783,88.3576,87.9812,88.0109,264232.0
2025-02-06 14:30:00,88.86,88.93,88.68,88.86,274597.0,88.001,88.0704,87.8228,88.001,274597.0
2025-02-06 15:00:00,88.86,89.1,88.8,89.06,312478.0,88.001,88.2387,87.9416,88.1991,312478.0
2025-02-06 15:30:00,89.06,89.46,89.05,89.38,1261324.0,88.1991,88.5952,88.1892,88.516,1261324.0
2025-02-07 09:30:00,89.15,89.27,88.67,89.27,637410.0,88.2882,88.4071,87.8129,88.4071,637410.0
2025-02-07 10:00:00,89.16,89.29,88.92,88.94,417722.0,88.2981,88.4269,88.0605,88.0803,417722.0
2025-02-07 10:30:00,88.94,89.03,88.52,88.64,658700.0,88.0803,88.1694,87.6643,87.7832,658700.0
2025-02-07 11:00:00,88.65,88.89,88.45,88.53,1009193.0,87.7931,88.0308,87.595,87.6742,1009193.0
2025-02-07 11:30:00,88.53,88.61,88.37,88.45,596952.0,87.6742,87.7535,87.5158,87.595,596952.0
2025-02-07 12:00:00,88.44,88.66,88.37,88.55,480776.0,87.5851,87.803,87.5158,87.694,480776.0
2025-02-07 12:30:00,88.55,88.64,88.45,88.53,96977.0,87.694,87.7832,87.595,87.6742,96977.0
2025-02-07 13:00:00,88.53,88.81,88.5,88.67,96442.0,87.6742,87.9515,87.6445,87.8129,96442.0
2025-02-07 13:30:00,88.66,88.76,88.44,88.44,132824.0,87.803,87.902,87.5851,87.5851,132824.0
2025-02-07 14:00:00,88.44,88.48,88.33,88.33,249679.0,87.5851,87.6247,87.4762,87.4762,249679.0
2025-02-07 14:30:00,88.32,88.43,88.27,88.31,275900.0,87.4663,87.5752,87.4167,87.4564,275900.0
2025-02-07 15:00:00,88.3,88.36,88.22,88.25,165007.0,87.4465,87.5059,87.3672,87.3969,165007.0
2025-02-07 15:30:00,88.26,88.41,88.2,88.31,658614.0,87.4068,87.5554,87.3474,87.4564,658614.0
2025-02-10 09:30:00,88.93,89.03,88.35,88.55,351709.0,88.0704,88.1694,87.496,87.694,351709.0
2025-02-10 10:00:00,88.55,88.75,88.53,88.65,224960.0,87.694,87.8921,87.6742,87.7931,224960.0
2025-02-10 10:30:00,88.66,88.72,88.44,88.46,229722.0,87.803,87.8624,87.5851,87.6049,229722.0
2025-02-10 11:00:00,88.48,88.48,88.26,88.33,499095.0,87.6247,87.6247,87.4068,87.4762,499095.0
2025-02-10 11:30:00,88.34,88.56,88.28,88.47,131373.0,87.4861,87.7039,87.4266,87.6148,131373.0
2025-02-10 12:00:00,88.48,88.56,88.4,88.46,176352.0,87.6247,87.7039,87.5455,87.6049,176352.0
2025-02-10 12:30:00,88.47,88.58,88.47,88.58,141021.0,87.6148,87.7237,87.6148,87.7237,141021.0
2025-02-10 13:00:00,88.59,88.72,88.59,88.62,167641.0,87.7337,87.8624,87.7337,87.7634,167641.0
2025-02-10 13:30:00,88.62,88.75,88.6,88.65,132818.0,87.7634,87.8921,87.7436,87.7931,132818.0
2025-02-10 14:00:00,88.63,88.68,88.59,88.67,171906.0,87.7733,87.8228,87.7337,87.8129,171906.0
2025-02-10 14:30:00,88.68,88.71,88.61,88.67,217257.0,87.8228,87.8525,87.7535,87.8129,217257.0
2025-02-10 15:00:00,88.67,88.77,88.64,88.68,280565.0,87.8129,87.9119,87.7832,87.8228,280565.0
2025-02-10 15:30:00,88.67,88.89,88.62,88.76,726744.0,87.8129,88.0308,87.7634,87.902,726744.0
2025-02-11 09:30:00,89.02,89.25,88.88,89.22,501824.0,88.1595,88.3873,88.0208,88.3576,501824.0
2025-02-11 10:00:00,89.23,89.32,89.11,89.3,403341.0,88.3675,88.4566,88.2486,88.4368,403341.0
2025-02-11 10:30:00,89.31,89.71,89.29,89.67,298648.0,88.4467,88.8428,88.4269,88.8032,298648.0
2025-02-11 11:00:00,89.68,89.83,89.54,89.56,268679.0,88.8131,88.9617,88.6745,88.6943,268679.0
2025-02-11 11:30:00,89.56,89.61,89.34,89.45,544570.0,88.6943,88.7438,88.4764,88.5853,544570.0
2025-02-11 12:00:00,89.45,89.52,89.38,89.39,335312.0,88.5853,88.6547,88.516,88.5259,335312.0
2025-02-11 12:30:00,89.39,89.42,89.27,89.3,78068.0,88.5259,88.5556,88.4071,88.4368,78068.0
2025-02-11 13:00:00,89.29,89.3,89.12,89.14,82065.0,88.4269,88.4368,88.2585,88.2783,82065.0
2025-02-11 13:30:00,89.13,89.28,89.12,89.2,136856.0,88.2684,88.417,88.2585,88.3378,136856.0
2025-02-11 14:00:00,89.2,89.31,89.18,89.28,150590.0,88.3378,88.4467,88.3179,88.417,150590.0
2025-02-11 14:30:00,89.28,89.46,89.28,89.34,160704.0,88.417,88.5952,88.417,88.4764,160704.0
2025-02-11 15:00:00,89.34,89.35,89.2,89.3,244848.0,88.4764,88.4863,88.3378,88.4368,244848.0
2025-02-11 15:30:00,89.31,89.43,89.16,89.26,694999.0,88.4467,88.5655,88.2981,88.3972,694999.0
2025-02-12 09:30:00,88.06,88.26,87.76,88.25,950906.0,87.2088,87.4068,86.9117,87.3969,950906.0
2025-02-12 10:00:00,88.24,88.49,88.04,88.44,210159.0,87.387,87.6346,87.189,87.5851,210159.0
2025-02-12 10:30:00,88.43,88.68,88.38,88.65,747323.0,87.5752,87.8228,87.5257,87.7931,747323.0
2025-02-12 11:00:00,88.65,88.65,88.32,88.38,261903.0,87.7931,87.7931,87.4663,87.5257,261903.0
2025-02-12 11:30:00,88.37,88.75,88.34,88.7,164808.0,87.5158,87.8921,87.4861,87.8426,164808.0
2025-02-12 12:00:00,88.7,88.94,88.64,88.89,472250.0,87.8426,88.0803,87.7832,88.0308,472250.0
2025-02-12 12:30:00,88.88,89.06,88.82,89.03,87561.0,88.0208,88.1991,87.9614,88.1694,87561.0
2025-02-12 13:00:00,89.03,89.07,88.84,88.86,299618.0,88.1694,88.209,87.9812,88.001,299618.0
2025-02-12 13:30:00,88.86,88.92,88.71,88.71,351478.0,88.001,88.0605,87.8525,87.8525,351478.0
2025-02-12 14:00:00,88.71,88.71,88.48,88.52,247293.0,87.8525,87.8525,87.6247,87.6643,247293.0
2025-02-12 14:30:00,88.52,88.78,88.52,88.7,103454.0,87.6643,87.9218,87.6643,87.8426,103454.0
2025-02-12 15:00:00,88.7,88.77,88.59,88.59,169915.0,87.8426,87.9119,87.7337,87.7337,169915.0
2025-02-12 15:30:00,88.59,88.71,88.51,88.61,699172.0,87.7337,87.8525,87.6544,87.7535,699172.0
2025-02-13 09:30:00,89.11,89.35,88.99,89.22,479001.0,88.2486,88.4863,88.1298,88.3576,479001.0
2025-02-13 10:00:00,89.23,89.44,89.21,89.38,266757.0,88.3675,88.5754,88.3477,88.516,266757.0
2025-02-13 10:30:00,89.37,89.37,89.2,89.25,219832.0,88.5061,88.5061,88.3378,88.3873,219832.0
2025-02-13 11:00:00,89.25,89.47,89.24,89.39,256252.0,88.3873,88.6051,88.3774,88.5259,256252.0
2025-02-13 11:30:00,89.39,89.54,89.37,89.51,104644.0,88.5259,88.6745,88.5061,88.6448,104644.0
2025-02-13 12:00:00,89.51,89.71,89.45,89.69,103528.0,88.6448,88.8428,88.5853,88.823,103528.0
2025-02-13 12:30:00,89.68,89.71,89.48,89.51,100989.0,88.8131,88.8428,88.615,88.6448,100989.0
2025-02-13 13:00:00,89.51,89.64,89.47,89.62,123717.0,88.6448,88.7735,88.6051,88.7537,123717.0
2025-02-13 13:30:00,89.63,89.77,89.5,89.76,686792.0,88.7636,88.9022,88.6349,88.8923,686792.0
2025-02-13 14:00:00,89.74,90.03,89.74,89.98,347070.0,88.8725,89.1597,88.8725,89.1102,347070.0
2025-02-13 14:30:00,89.98,90.14,89.96,90.06,265232.0,89.1102,89.2687,89.0904,89.1894,265232.0
2025-02-13 15:00:00,90.06,90.24,90.05,90.24,300622.0,89.1894,89.3677,89.1795,89.3677,300622.0
2025-02-13 15:30:00,90.23,90.27,90.12,90.17,1194979.0,89.3578,89.3974,89.2489,89.2984,1194979.0
2025-02-14 09:30:00,90.42,90.87,90.36,90.76,455251.0,89.546,89.9916,89.4865,89.8827,455251.0
2025-02-14 10:00:00,90.76,90.82,90.4,90.42,310233.0,89.8827,89.9421,89.5262,89.546,310233.0
2025-02-14 10:30:00,90.43,90.46,90.29,90.35,409871.0,89.5559,89.5856,89.4172,89.4766,409871.0
2025-02-14 11:00:00,90.36,90.52,90.29,90.34,194719.0,89.4865,89.645,89.4172,89.4667,194719.0
2025-02-14 11:30:00,90.33,90.6,90.29,90.59,157671.0,89.4568,89.7242,89.4172,89.7143,157671.0
2025-02-14 12:00:00,90.59,90.63,90.44,90.45,83548.0,89.7143,89.7539,89.5658,89.5757,83548.0
2025-02-14 12:30:00,90.45,90.48,90.36,90.39,111339.0,89.5757,89.6054,89.4865,89.5163,111339.0
2025-02-14 13:00:00,90.38,90.39,90.33,90.36,167346.0,89.5064,89.5163,89.4568,89.4865,167346.0
2025-02-14 13:30:00,90.36,90.45,90.35,90.43,126670.0,89.4865,89.5757,89.4766,89.5559,126670.0
2025-02-14 14:00:00,90.43,90.5,90.34,90.34,67635.0,89.5559,89.6252,89.4667,89.4667,67635.0
2025-02-14 14:30:00,90.34,90.43,90.22,90.27,143302.0,89.4667,89.5559,89.3479,89.3974,143302.0
2025-02-14 15:00:00,90.26,90.28,90.11,90.11,158469.0,89.3875,89.4073,89.239,89.239,158469.0
2025-02-14 15:30:00,90.11,90.15,89.83,89.86,1186707.0,89.239,89.2786,88.9617,88.9914,1186707.0
2025-02-18 09:30:00,90.1,90.11,89.55,89.81,466786.0,89.2291,89.239,88.6844,88.9419,466786.0
2025-02-18 10:00:00,89.8,90.32,89.8,90.28,174841.0,88.932,89.4469,88.932,89.4073,174841.0
2025-02-18 10:30:00,90.28,90.66,90.25,90.65,212173.0,89.4073,89.7836,89.3776,89.7737,212173.0
2025-02-18 11:00:00,90.65,90.68,90.44,90.47,159785.0,89.7737,89.8035,89.5658,89.5955,159785.0
2025-02-18 11:30:00,90.47,90.61,90.46,90.61,101976.0,89.5955,89.7341,89.5856,89.7341,101976.0
2025-02-18 12:00:00,90.61,90.71,90.61,90.68,119694.0,89.7341,89.8332,89.7341,89.8035,119694.0
2025-02-18 12:30:00,90.66,90.7,90.59,90.66,63388.0,89.7836,89.8233,89.7143,89.7836,63388.0
2025-02-18 13:00:00,90.66,90.71,90.62,90.66,104040.0,89.7836,89.8332,89.744,89.7836,104040.0
2025-02-18 13:30:00,90.66,90.75,90.66,90.68,88335.0,89.7836,89.8728,89.7836,89.8035,88335.0
2025-02-18 14:00:00,90.68,90.77,90.61,90.63,205977.0,89.8035,89.8926,89.7341,89.7539,205977.0
2025-02-18 14:30:00,90.63,90.79,90.62,90.68,116543.0,89.7539,89.9124,89.744,89.8035,116543.0
2025-02-18 15:00:00,90.68,90.75,90.65,90.75,146667.0,89.8035,89.8728,89.7737,89.8728,146667.0
2025-02-18 15:30:00,90.74,90.99,90.73,90.99,726499.0,89.8629,90.1105,89.853,90.1105,726499.0
2025-02-19 09:30:00,89.89,90.03,89.64,89.91,493185.0,89.0211,89.1597,88.7735,89.0409,493185.0
2025-02-19 10:00:00,89.92,90.2,89.91,90.06,216411.0,89.0508,89.3281,89.0409,89.1894,216411.0
2025-02-19 10:30:00,90.06,90.15,89.83,89.86,376670.0,89.1894,89.2786,88.9617,88.9914,376670.0
2025-02-19 11:00:00,89.84,89.92,89.76,89.91,231003.0,88.9716,89.0508,88.8923,89.0409,231003.0
2025-02-19 11:30:00,89.9,90.01,89.88,89.92,163952.0,89.031,89.1399,89.0112,89.0508,163952.0
2025-02-19 12:00:00,89.91,89.95,89.7,89.7,101893.0,89.0409,89.0805,88.8329,88.8329,101893.0
2025-02-19 12:30:00,89.7,89.73,89.64,89.68,94320.0,88.8329,88.8626,88.7735,88.8131,94320.0
2025-02-19 13:00:00,89.67,89.74,89.6,89.7,100768.0,88.8032,88.8725,88.7339,88.8329,100768.0
2025-02-19 13:30:00,89.7,89.75,89.67,89.71,119638.0,88.8329,88.8824,88.8032,88.8428,119638.0
2025-02-19 14:00:00,89.7,90.02,89.66,89.98,126925.0,88.8329,89.1498,88.7933,89.1102,126925.0
2025-02-19 14:30:00,89.98,90.02,89.9,90.0,99824.0,89.1102,89.1498,89.031,89.13,99824.0
2025-02-19 15:00:00,89.99,90.02,89.89,89.99,137949.0,89.1201,89.1498,89.0211,89.1201,137949.0
2025-02-19 15:30:00,89.98,90.07,89.84,89.92,896307.0,89.1102,89.1993,88.9716,89.0508,896307.0
2025-02-20 09:30:00,89.68,90.03,89.63,89.8,361209.0,88.8131,89.1597,88.7636,88.932,361209.0
2025-02-20 10:00:00,89.79,89.82,89.46,89.48,361937.0,88.9221,88.9518,88.5952,88.615,361937.0
2025-02-20 10:30:00,89.47,89.48,89.27,89.34,224074.0,88.6051,88.615,88.4071,88.4764,224074.0
2025-02-20 11:00:00,89.34,89.44,89.27,89.38,248453.0,88.4764,88.5754,88.4071,88.516,248453.0
2025-02-20 11:30:00,89.37,89.38,89.12,89.15,411896.0,88.5061,88.516,88.2585,88.2882,411896.0
2025-02-20 12:00:00,89.15,89.35,89.13,89.35,154707.0,88.2882,88.4863,88.2684,88.4863,154707.0
2025-02-20 12:30:00,89.35,89.38,89.29,89.31,91250.0,88.4863,88.516,88.4269,88.4467,91250.0
2025-02-20 13:00:00,89.3,89.32,89.16,89.26,105924.0,88.4368,88.4566,88.2981,88.3972,105924.0
2025-02-20 13:30:00,89.25,89.43,89.24,89.39,86626.0,88.3873,88.5655,88.3774,88.5259,86626.0
2025-02-20 14:00:00,89.37,89.43,89.33,89.41,266122.0,88.5061,88.5655,88.4665,88.5457,266122.0
2025-02-20 14:30:00,89.41,89.55,89.36,89.51,152467.0,88.5457,88.6844,88.4962,88.6448,152467.0
2025-02-20 15:00:00,89.51,89.51,89.34,89.45,106987.0,88.6448,88.6448,88.4764,88.5853,106987.0
2025-02-20 15:30:00,89.46,89.73,89.42,89.71,964989.0,88.5952,88.8626,88.5556,88.8428,964989.0
2025-02-21 09:30:00,89.89,89.9,89.32,89.42,338868.0,89.0211,89.031,88.4566,88.5556,338868.0
2025-02-21 10:00:00,89.42,89.43,89.07,89.07,210861.0,88.5556,88.5655,88.209,88.209,210861.0
2025-02-21 10:30:00,89.07,89.15,88.94,88.98,179290.0,88.209,88.2882,88.0803,88.1199,179290.0
2025-02-21 11:00:00,88.98,89.13,88.94,89.05,218289.0,88.1199,88.2684,88.0803,88.1892,218289.0
2025-02-21 11:30:00,89.04,89.11,88.96,89.03,108337.0,88.1793,88.2486,88.1001,88.1694,108337.0
2025-02-21 12:00:00,89.02,89.08,88.94,88.95,88990.0,88.1595,88.2189,88.0803,88.0902,88990.0
2025-02-21 12:30:00,88.94,88.95,88.63,88.64,166239.0,88.0803,88.0902,87.7733,87.7832,166239.0
2025-02-21 13:00:00,88.64,88.64,88.3,88.31,421593.0,87.7832,87.7832,87.4465,87.4564,421593.0
2025-02-21 13:30:00,88.3,88.38,88.16,88.19,298751.0,87.4465,87.5257,87.3078,87.3375,298751.0
2025-02-21 14:00:00,88.19,88.26,88.0,88.04,231082.0,87.3375,87.4068,87.1494,87.189,231082.0
2025-02-21 14:30:00,88.04,88.12,88.01,88.03,272100.0,87.189,87.2682,87.1593,87.1791,272100.0
2025-02-21 15:00:00,88.02,88.14,87.97,88.1,267585.0,87.1692,87.288,87.1196,87.2484,267585.0
2025-02-21 15:30:00,88.11,88.26,88.03,88.09,945852.0,87.2583,87.4068,87.1791,87.2385,945852.0
2025-02-24 09:30:00,88.29,88.35,87.72,88.0,566560.0,87.4366,87.496,86.8721,87.1494,566560.0
2025-02-24 10:00:00,88.0,88.28,87.93,88.12,649354.0,87.1494,87.4266,87.08,87.2682,649354.0
2025-02-24 10:30:00,88.12,88.33,88.05,88.14,304322.0,87.2682,87.4762,87.1989,87.288,304322.0
2025-02-24 11:00:00,88.16,88.4,88.14,88.4,144256.0,87.3078,87.5455,87.288,87.5455,144256.0
2025-02-24 11:30:00,88.4,88.46,88.21,88.21,122646.0,87.5455,87.6049,87.3573,87.3573,122646.0
2025-02-24 12:00:00,88.21,88.37,88.21,88.29,398665.0,87.3573,87.5158,87.3573,87.4366,398665.0
2025-02-24 12:30:00,88.28,88.48,88.28,88.33,69499.0,87.4266,87.6247,87.4266,87.4762,69499.0
2025-02-24 13:00:00,88.33,88.34,88.23,88.23,68483.0,87.4762,87.4861,87.3771,87.3771,68483.0
2025-02-24 13:30:00,88.23,88.4,88.17,88.2,105272.0,87.3771,87.5455,87.3177,87.3474,105272.0
2025-02-24 14:00:00,88.19,88.32,88.19,88.23,91403.0,87.3375,87.4663,87.3375,87.3771,91403.0
2025-02-24 14:30:00,88.23,88.34,88.18,88.2,96501.0,87.3771,87.4861,87.3276,87.3474,96501.0
2025-02-24 15:00:00,88.21,88.22,88.04,88.05,186311.0,87.3573,87.3672,87.189,87.1989,186311.0
2025-02-24 15:30:00,88.05,88.22,87.92,87.98,626453.0,87.1989,87.3672,87.0701,87.1295,626453.0
2025-02-25 09:30:00,88.03,88.72,88.03,88.52,353940.0,87.1791,87.8624,87.1791,87.6643,353940.0
2025-02-25 10:00:00,88.5,88.5,88.01,88.01,330632.0,87.6445,87.6445,87.1593,87.1593,330632.0
2025-02-25 10:30:00,88.02,88.26,87.95,88.14,272879.0,87.1692,87.4068,87.0998,87.288,272879.0
2025-02-25 11:00:00,88.14,88.38,88.09,88.15,154287.0,87.288,87.5257,87.2385,87.2979,154287.0
2025-02-25 11:30:00,88.14,88.4,87.99,88.32,224263.0,87.288,87.5455,87.1395,87.4663,224263.0
2025-02-25 12:00:00,88.32,88.39,88.17,88.39,172199.0,87.4663,87.5356,87.3177,87.5356,172199.0
2025-02-25 12:30:00,88.39,88.66,88.38,88.66,122632.0,87.5356,87.803,87.5257,87.803,122632.0
2025-02-25 13:00:00,88.65,88.8,88.46,88.47,289323.0,87.7931,87.9416,87.6049,87.6148,289323.0
2025-02-25 13:30:00,88.47,88.75,88.47,88.59,230248.0,87.6148,87.8921,87.6148,87.7337,230248.0
2025-02-25 14:00:00,88.58,88.6,88.35,88.37,115112.0,87.7237,87.7436,87.496,87.5158,115112.0
2025-02-25 14:30:00,88.38,88.84,88.37,88.75,128650.0,87.5257,87.9812,87.5158,87.8921,128650.0
2025-02-25 15:00:00,88.75,88.93,88.69,88.83,201937.0,87.8921,88.0704,87.8327,87.9713,201937.0
2025-02-25 15:30:00,88.83,88.84,88.56,88.67,742282.0,87.9713,87.9812,87.7039,87.8129,742282.0
2025-02-26 09:30:00,88.97,89.13,88.52,89.09,398686.0,88.11,88.2684,87.6643,88.2288,398686.0
2025-02-26 10:00:00,89.1,89.38,89.04,89.19,188750.0,88.2387,88.516,88.1793,88.3279,188750.0
2025-02-26 10:30:00,89.18,89.35,89.13,89.26,136805.0,88.3179,88.4863,88.2684,88.3972,136805.0
2025-02-26 11:00:00,89.26,89.42,89.25,89.34,328086.0,88.3972,88.5556,88.3873,88.4764,328086.0
2025-02-26 11:30:00,89.34,89.44,89.1,89.11,863641.0,88.4764,88.5754,88.2387,88.2486,863641.0
2025-02-26 12:00:00,89.11,89.25,89.05,89.16,96066.0,88.2486,88.3873,88.1892,88.2981,96066.0
2025-02-26 12:30:00,89.19,89.21,88.77,88.81,129294.0,88.3279,88.3477,87.9119,87.9515,129294.0
2025-02-26 13:00:00,88.81,88.84,88.63,88.64,77430.0,87.9515,87.9812,87.7733,87.7832,77430.0
2025-02-26 13:30:00,88.64,88.76,88.54,88.62,146000.0,87.7832,87.902,87.6841,87.7634,146000.0
2025-02-26 14:00:00,88.61,88.8,88.54,88.77,102934.0,87.7535,87.9416,87.6841,87.9119,102934.0
2025-02-26 14:30:00,88.77,88.88,88.63,88.64,136601.0,87.9119,88.0208,87.7733,87.7832,136601.0
2025-02-26 15:00:00,88.64,88.8,88.64,88.65,110384.0,87.7832,87.9416,87.7832,87.7931,110384.0
2025-02-26 15:30:00,88.64,88.87,88.57,88.64,523726.0,87.7832,88.0109,87.7138,87.7832,523726.0
2025-02-27 09:30:00,88.65,88.98,88.42,88.87,447707.0,87.7931,88.1199,87.5653,88.0109,447707.0
2025-02-27 10:00:00,88.86,89.21,88.62,89.06,269589.0,88.001,88.3477,87.7634,88.1991,269589.0
2025-02-27 10:30:00,89.06,89.16,88.91,88.92,174916.0,88.1991,88.2981,88.0506,88.0605,174916.0
2025-02-27 11:00:00,88.92,89.1,88.83,88.89,193280.0,88.0605,88.2387,87.9713,88.0308,193280.0
2025-02-27 11:30:00,88.88,89.0,88.67,88.69,136676.0,88.0208,88.1397,87.8129,87.8327,136676.0
2025-02-27 12:00:00,88.69,88.86,88.56,88.86,115403.0,87.8327,88.001,87.7039,88.001,115403.0
2025-02-27 12:30:00,88.86,88.95,88.73,88.81,81124.0,88.001,88.0902,87.8723,87.9515,81124.0
2025-02-27 13:00:00,88.82,88.96,88.82,88.87,112136.0,87.9614,88.1001,87.9614,88.0109,112136.0
2025-02-27 13:30:00,88.86,89.02,88.85,88.89,90188.0,88.001,88.1595,87.9911,88.0308,90188.0
2025-02-27 14:00:00,88.89,88.99,88.73,88.73,119940.0,88.0308,88.1298,87.8723,87.8723,119940.0
2025-02-27 14:30:00,88.74,88.74,88.34,88.42,167927.0,87.8822,87.8822,87.4861,87.5653,167927.0
2025-02-27 15:00:00,88.42,88.42,88.08,88.09,236222.0,87.5653,87.5653,87.2286,87.2385,236222.0
2025-02-27 15:30:00,88.09,88.3,87.95,88.01,711988.0,87.2385,87.4465,87.0998,87.1593,711988.0
2025-02-28 09:30:00,88.35,88.51,88.11,88.39,393932.0,87.496,87.6544,87.2583,87.5356,393932.0
2025-02-28 10:00:00,88.4,88.54,87.93,88.22,400911.0,87.5455,87.6841,87.08,87.3672,400911.0
2025-02-28 10:30:00,88.22,88.38,88.19,88.36,252286.0,87.3672,87.5257,87.3375,87.5059,252286.0
2025-02-28 11:00:00,88.37,88.44,88.14,88.14,178839.0,87.5158,87.5851,87.288,87.288,178839.0
2025-02-28 11:30:00,88.13,88.39,88.12,88.31,103749.0,87.2781,87.5356,87.2682,87.4564,103749.0
2025-02-28 12:00:00,88.31,88.42,88.21,88.25,165439.0,87.4564,87.5653,87.3573,87.3969,165439.0
2025-02-28 12:30:00,88.26,88.26,87.87,87.89,172577.0,87.4068,87.4068,87.0206,87.0404,172577.0
2025-02-28 13:00:00,87.88,88.0,87.67,87.87,216909.0,87.0305,87.1494,86.8225,87.0206,216909.0
2025-02-28 13:30:00,87.87,88.13,87.74,87.75,191242.0,87.0206,87.2781,86.8919,86.9018,191242.0
2025-02-28 14:00:00,87.74,87.97,87.74,87.91,140855.0,86.8919,87.1196,86.8919,87.0602,140855.0
2025-02-28 14:30:00,87.9,88.24,87.86,88.23,171116.0,87.0503,87.387,87.0107,87.3771,171116.0
2025-02-28 15:00:00,88.22,88.38,88.17,88.38,235629.0,87.3672,87.5257,87.3177,87.5257,235629.0
2025-02-28 15:30:00,88.38,88.83,88.16,88.8,1168199.0,87.5257,87.9713,87.3078,87.9416,1168199.0
2025-03-03 09:30:00,89.59,89.91,89.37,89.41,656974.0,88.724,89.0409,88.5061,88.5457,656974.0
2025-03-03 10:00:00,89.39,89.41,88.96,89.09,246444.0,88.5259,88.5457,88.1001,88.2288,246444.0
2025-03-03 10:30:00,89.08,89.2,88.82,88.85,214808.0,88.2189,88.3378,87.9614,87.9911,214808.0
2025-03-03 11:00:00,88.86,88.91,88.53,88.54,411348.0,88.001,88.0506,87.6742,87.6841,411348.0
2025-03-03 11:30:00,88.53,88.55,88.24,88.42,235905.0,87.6742,87.694,87.387,87.5653,235905.0
2025-03-03 12:00:00,88.42,88.72,88.38,88.66,383422.0,87.5653,87.8624,87.5257,87.803,383422.0
2025-03-03 12:30:00,88.67,88.78,88.38,88.42,257390.0,87.8129,87.9218,87.5257,87.5653,257390.0
2025-03-03 13:00:00,88.42,88.44,87.91,87.98,438748.0,87.5653,87.5851,87.0602,87.1295,438748.0
2025-03-03 13:30:00,87.96,88.18,87.83,87.91,561299.0,87.1097,87.3276,86.981,87.0602,561299.0
2025-03-03 14:00:00,87.9,87.99,87.8,87.83,186291.0,87.0503,87.1395,86.9513,86.981,186291.0
2025-03-03 14:30:00,87.83,88.0,87.47,87.47,451893.0,86.981,87.1494,86.6245,86.6245,451893.0
2025-03-03 15:00:00,87.47,87.47,86.86,86.9,784119.0,86.6245,86.6245,86.0204,86.06,784119.0
2025-03-03 15:30:00,86.91,87.15,86.77,87.02,1751522.0,86.0699,86.3076,85.9312,86.1788,1751522.0
2025-03-04 09:30:00,87.18,87.18,86.1,86.14,1021537.0,86.3373,86.3373,85.2677,85.3073,1021537.0
2025-03-04 10:00:00,86.15,86.2,85.76,86.11,1240831.0,85.3172,85.3668,84.931,85.2776,1240831.0
2025-03-04 10:30:00,86.1,86.25,85.79,85.92,548036.0,85.2677,85.4163,84.9607,85.0895,548036.0
2025-03-04 11:00:00,85.93,86.15,85.72,85.92,665890.0,85.0994,85.3172,84.8914,85.0895,665890.0
2025-03-04 11:30:00,85.91,86.11,85.74,86.09,494827.0,85.0796,85.2776,84.9112,85.2578,494827.0
2025-03-04 12:00:00,86.09,86.38,86.07,86.33,356271.0,85.2578,85.545,85.238,85.4955,356271.0
2025-03-04 12:30:00,86.31,86.38,86.13,86.17,398614.0,85.4757,85.545,85.2974,85.337,398614.0
2025-03-04 13:00:00,86.17,86.6,86.16,86.41,327748.0,85.337,85.7629,85.3271,85.5747,327748.0
2025-03-04 13:30:00,86.4,86.75,86.32,86.7,276061.0,85.5648,85.9114,85.4856,85.8619,276061.0
2025-03-04 14:00:00,86.7,87.08,86.7,86.8,323999.0,85.8619,86.2382,85.8619,85.961,323999.0
2025-03-04 14:30:00,86.81,87.02,86.74,86.96,353522.0,85.9709,86.1788,85.9015,86.1194,353522.0
2025-03-04 15:00:00,86.95,87.12,86.8,86.9,443028.0,86.1095,86.2779,85.961,86.06,443028.0
2025-03-04 15:30:00,86.89,86.9,85.67,85.8,2339337.0,86.0501,86.06,84.8419,84.9706,2339337.0
2025-03-05 09:30:00,86.6,87.69,86.47,87.38,795380.0,85.7629,86.8424,85.6341,86.5353,795380.0
2025-03-05 10:00:00,87.39,87.78,87.19,87.22,691460.0,86.5453,86.9315,86.3472,86.3769,691460.0
2025-03-05 10:30:00,87.22,87.49,87.14,87.19,344441.0,86.3769,86.6443,86.2977,86.3472,344441.0
2025-03-05 11:00:00,87.18,87.18,86.69,86.9,328328.0,86.3373,86.3373,85.852,86.06,328328.0
2025-03-05 11:30:00,86.91,87.31,86.78,87.24,428472.0,86.0699,86.466,85.9411,86.3967,428472.0
2025-03-05 12:00:00,87.22,87.49,87.17,87.31,283371.0,86.3769,86.6443,86.3274,86.466,283371.0
2025-03-05 12:30:00,87.32,87.55,87.25,87.52,282926.0,86.4759,86.7037,86.4066,86.674,282926.0
2025-03-05 13:00:00,87.52,87.66,87.23,87.47,397318.0,86.674,86.8126,86.3868,86.6245,397318.0
2025-03-05 13:30:00,87.48,87.84,87.33,87.84,273996.0,86.6344,86.9909,86.4858,86.9909,273996.0
2025-03-05 14:00:00,87.83,88.27,87.8,88.04,619592.0,86.981,87.4167,86.9513,87.189,619592.0
2025-03-05 14:30:00,88.04,88.18,87.97,88.03,298518.0,87.189,87.3276,87.1196,87.1791,298518.0
2025-03-05 15:00:00,88.04,88.27,87.96,88.24,547508.0,87.189,87.4167,87.1097,87.387,547508.0
2025-03-05 15:30:00,88.23,88.26,87.69,88.07,1696187.0,87.3771,87.4068,86.8424,87.2187,1696187.0
2025-03-06 09:30:00,87.6,87.91,87.34,87.37,829438.0,86.7532,87.0602,86.4957,86.5254,829438.0
2025-03-06 10:00:00,87.37,87.98,87.36,87.85,409139.0,86.5254,87.1295,86.5155,87.0008,409139.0
2025-03-06 10:30:00,87.86,88.16,87.8,88.13,234778.0,87.0107,87.3078,86.9513,87.2781,234778.0
2025-03-06 11:00:00,88.14,88.4,88.09,88.26,459223.0,87.288,87.5455,87.2385,87.4068,459223.0
2025-03-06 11:30:00,88.26,88.42,87.76,87.8,699870.0,87.4068,87.5653,86.9117,86.9513,699870.0
2025-03-06 12:00:00,87.8,87.89,87.61,87.61,381368.0,86.9513,87.0404,86.7631,86.7631,381368.0
2025-03-06 12:30:00,87.61,87.74,87.1,87.27,327354.0,86.7631,86.8919,86.2581,86.4264,327354.0
2025-03-06 13:00:00,87.26,87.73,87.19,87.5,229995.0,86.4165,86.882,86.3472,86.6542,229995.0
2025-03-06 13:30:00,87.49,87.52,87.16,87.37,350192.0,86.6443,86.674,86.3175,86.5254,350192.0
2025-03-06 14:00:00,87.37,87.54,87.3,87.45,442850.0,86.5254,86.6938,86.4561,86.6047,442850.0
2025-03-06 14:30:00,87.45,88.1,87.41,87.43,678499.0,86.6047,87.2484,86.5651,86.5849,678499.0
2025-03-06 15:00:00,87.42,87.85,87.37,87.83,403662.0,86.575,87.0008,86.5254,86.981,403662.0
2025-03-06 15:30:00,87.83,88.03,87.55,87.61,2086082.0,86.981,87.1791,86.7037,86.7631,2086082.0
2025-03-07 09:30:00,87.19,87.83,87.16,87.72,716914.0,86.3472,86.981,86.3175,86.8721,716914.0
2025-03-07 10:00:00,87.72,87.85,87.24,87.54,444987.0,86.8721,87.0008,86.3967,86.6938,444987.0
2025-03-07 10:30:00,87.53,87.64,87.13,87.35,583752.0,86.6839,86.7928,86.2878,86.5056,583752.0
2025-03-07 11:00:00,87.34,87.39,86.93,86.94,379570.0,86.4957,86.5453,86.0897,86.0996,379570.0
2025-03-07 11:30:00,86.95,87.06,86.85,86.98,394316.0,86.1095,86.2184,86.0105,86.1392,394316.0
2025-03-07 12:00:00,86.99,87.05,86.78,86.96,230720.0,86.1491,86.2085,85.9411,86.1194,230720.0
2025-03-07 12:30:00,86.96,87.66,86.89,87.34,350880.0,86.1194,86.8126,86.0501,86.4957,350880.0
2025-03-07 13:00:00,87.35,87.67,87.33,87.43,249203.0,86.5056,86.8225,86.4858,86.5849,249203.0
2025-03-07 13:30:00,87.43,87.82,87.34,87.81,229436.0,86.5849,86.9711,86.4957,86.9612,229436.0
2025-03-07 14:00:00,87.81,88.14,87.77,88.01,217691.0,86.9612,87.288,86.9216,87.1593,217691.0
2025-03-07 14:30:00,88.01,88.12,87.83,87.87,276529.0,87.1593,87.2682,86.981,87.0206,276529.0
2025-03-07 15:00:00,87.86,88.19,87.81,88.08,278865.0,87.0107,87.3375,86.9612,87.2286,278865.0
2025-03-07 15:30:00,88.07,88.16,87.77,87.81,1663037.0,87.2187,87.3078,86.9216,86.9612,1663037.0
2025-03-10 09:30:00,87.04,87.54,86.82,87.36,710330.0,86.1986,86.6938,85.9808,86.5155,710330.0
2025-03-10 10:00:00,87.38,87.45,87.04,87.16,485488.0,86.5353,86.6047,86.1986,86.3175,485488.0
2025-03-10 10:30:00,87.17,87.2,86.81,87.16,670873.0,86.3274,86.3571,85.9709,86.3175,670873.0
2025-03-10 11:00:00,87.16,87.39,87.05,87.09,456286.0,86.3175,86.5453,86.2085,86.2482,456286.0
2025-03-10 11:30:00,87.08,87.14,86.6,86.63,251325.0,86.2382,86.2977,85.7629,85.7926,251325.0
2025-03-10 12:00:00,86.62,86.8,86.53,86.76,306838.0,85.7827,85.961,85.6936,85.9213,306838.0
2025-03-10 12:30:00,86.76,86.87,86.58,86.62,293077.0,85.9213,86.0303,85.7431,85.7827,293077.0
2025-03-10 13:00:00,86.62,86.69,86.47,86.48,246440.0,85.7827,85.852,85.6341,85.644,246440.0
2025-03-10 13:30:00,86.49,86.5,86.14,86.16,408626.0,85.654,85.6639,85.3073,85.3271,408626.0
2025-03-10 14:00:00,86.15,86.18,85.75,85.81,383330.0,85.3172,85.3469,84.9211,84.9805,383330.0
2025-03-10 14:30:00,85.81,85.88,85.56,85.69,343822.0,84.9805,85.0498,84.7329,84.8617,343822.0
2025-03-10 15:00:00,85.69,86.19,85.38,85.9,626058.0,84.8617,85.3569,84.5547,85.0697,626058.0
2025-03-10 15:30:00,85.91,86.29,85.87,86.03,1601221.0,85.0796,85.4559,85.0399,85.1984,1601221.0
2025-03-11 09:30:00,86.14,86.21,85.47,85.55,479121.0,85.3073,85.3767,84.6438,84.723,479121.0
2025-03-11 10:00:00,85.55,85.92,85.28,85.36,470745.0,84.723,85.0895,84.4556,84.5349,470745.0
2025-03-11 10:30:00,85.37,85.48,84.99,85.1,537296.0,84.5448,84.6537,84.1685,84.2774,537296.0
2025-03-11 11:00:00,85.08,85.63,85.02,85.32,455621.0,84.2576,84.8023,84.1982,84.4953,455621.0
2025-03-11 11:30:00,85.32,85.68,85.29,85.38,261459.0,84.4953,84.8518,84.4656,84.5547,261459.0
2025-03-11 12:00:00,85.39,85.41,85.0,85.14,210347.0,84.5646,84.5844,84.1784,84.317,210347.0
2025-03-11 12:30:00,85.14,85.28,84.85,84.94,280003.0,84.317,84.4556,84.0298,84.1189,280003.0
2025-03-11 13:00:00,84.94,85.06,84.84,84.95,182115.0,84.1189,84.2378,84.0199,84.1288,182115.0
2025-03-11 13:30:00,84.95,85.26,84.91,85.08,318807.0,84.1288,84.4358,84.0892,84.2576,318807.0
2025-03-11 14:00:00,85.08,85.72,85.07,85.63,326785.0,84.2576,84.8914,84.2477,84.8023,326785.0
2025-03-11 14:30:00,85.62,86.2,85.49,86.04,342127.0,84.7924,85.3668,84.6636,85.2083,342127.0
2025-03-11 15:00:00,86.04,86.12,85.72,85.84,556845.0,85.2083,85.2875,84.8914,85.0102,556845.0
2025-03-11 15:30:00,85.84,85.96,85.27,85.3,1406245.0,85.0102,85.1291,84.4457,84.4755,1406245.0
2025-03-12 09:30:00,85.56,85.68,85.13,85.27,681553.0,84.7329,84.8518,84.3071,84.4457,681553.0
2025-03-12 10:00:00,85.27,85.47,85.12,85.34,438867.0,84.4457,84.6438,84.2972,84.5151,438867.0
2025-03-12 10:30:00,85.34,85.34,84.78,84.79,317952.0,84.5151,84.5151,83.9605,83.9704,317952.0
2025-03-12 11:00:00,84.79,84.97,84.54,84.94,338146.0,83.9704,84.1486,83.7228,84.1189,338146.0
2025-03-12 11:30:00,84.95,85.31,84.9,85.19,315285.0,84.1288,84.4854,84.0793,84.3665,315285.0
2025-03-12 12:00:00,85.18,85.32,85.07,85.24,254029.0,84.3566,84.4953,84.2477,84.416,254029.0
2025-03-12 12:30:00,85.25,85.37,85.04,85.1,311629.0,84.4259,84.5448,84.218,84.2774,311629.0
2025-03-12 13:00:00,85.1,85.42,85.09,85.42,177669.0,84.2774,84.5943,84.2675,84.5943,177669.0
2025-03-12 13:30:00,85.41,85.56,85.08,85.08,206142.0,84.5844,84.7329,84.2576,84.2576,206142.0
2025-03-12 14:00:00,85.07,85.45,85.05,85.45,212601.0,84.2477,84.624,84.2279,84.624,212601.0
2025-03-12 14:30:00,85.45,85.56,85.37,85.44,231626.0,84.624,84.7329,84.5448,84.6141,231626.0
2025-03-12 15:00:00,85.44,85.44,85.11,85.25,398393.0,84.6141,84.6141,84.2873,84.4259,398393.0
2025-03-12 15:30:00,85.24,85.29,84.91,84.91,1187443.0,84.416,84.4656,84.0892,84.0892,1187443.0
2025-03-13 09:30:00,84.99,85.81,84.82,85.55,398394.0,84.1685,84.9805,84.0001,84.723,398394.0
2025-03-13 10:00:00,85.54,85.86,85.44,85.53,304245.0,84.7131,85.03,84.6141,84.7032,304245.0
2025-03-13 10:30:00,85.53,85.65,85.19,85.29,360854.0,84.7032,84.8221,84.3665,84.4656,360854.0
2025-03-13 11:00:00,85.3,85.4,85.16,85.23,367228.0,84.4755,84.5745,84.3368,84.4061,367228.0
2025-03-13 11:30:00,85.23,85.27,84.82,84.86,517682.0,84.4061,84.4457,84.0001,84.0397,517682.0
2025-03-13 12:00:00,84.87,85.11,84.83,84.91,205254.0,84.0496,84.2873,84.01,84.0892,205254.0
2025-03-13 12:30:00,84.9,85.17,84.79,84.96,276450.0,84.0793,84.3467,83.9704,84.1387,276450.0
2025-03-13 13:00:00,84.96,85.03,84.56,84.61,147677.0,84.1387,84.2081,83.7426,83.7921,147677.0
2025-03-13 13:30:00,84.6,84.6,84.34,84.36,182448.0,83.7822,83.7822,83.5247,83.5445,182448.0
2025-03-13 14:00:00,84.36,84.9,84.35,84.86,185095.0,83.5445,84.0793,83.5346,84.0397,185095.0
2025-03-13 14:30:00,84.86,85.0,84.81,84.98,221607.0,84.0397,84.1784,83.9902,84.1585,221607.0
2025-03-13 15:00:00,84.98,85.06,84.7,84.79,175232.0,84.1585,84.2378,83.8813,83.9704,175232.0
2025-03-13 15:30:00,84.79,85.02,84.74,84.88,849528.0,83.9704,84.1982,83.9209,84.0595,849528.0
2025-03-14 09:30:00,85.57,86.01,85.22,85.75,361383.0,84.7428,85.1786,84.3962,84.9211,361383.0
2025-03-14 10:00:00,85.74,85.89,85.28,85.58,330590.0,84.9112,85.0598,84.4556,84.7527,330590.0
2025-03-14 10:30:00,85.58,86.01,85.52,86.01,201426.0,84.7527,85.1786,84.6933,85.1786,201426.0
2025-03-14 11:00:00,86.01,86.09,85.86,85.98,220256.0,85.1786,85.2578,85.03,85.1489,220256.0
2025-03-14 11:30:00,85.98,86.08,85.82,85.98,216107.0,85.1489,85.2479,84.9904,85.1489,216107.0
2025-03-14 12:00:00,85.99,86.01,85.57,85.62,184096.0,85.1588,85.1786,84.7428,84.7924,184096.0
2025-03-14 12:30:00,85.62,85.92,85.55,85.9,258050.0,84.7924,85.0895,84.723,85.0697,258050.0
2025-03-14 13:00:00,85.92,86.07,85.77,85.81,205241.0,85.0895,85.238,84.9409,84.9805,205241.0
2025-03-14 13:30:00,85.81,85.85,85.62,85.63,251063.0,84.9805,85.0201,84.7924,84.8023,251063.0
2025-03-14 14:00:00,85.64,85.76,85.59,85.65,145099.0,84.8122,84.931,84.7627,84.8221,145099.0
2025-03-14 14:30:00,85.65,85.85,85.65,85.73,174130.0,84.8221,85.0201,84.8221,84.9013,174130.0
2025-03-14 15:00:00,85.72,85.94,85.69,85.85,286100.0,84.8914,85.1093,84.8617,85.0201,286100.0
2025-03-14 15:30:00,85.87,86.11,85.72,86.0,1020335.0,85.0399,85.2776,84.8914,85.1687,1020335.0
2025-03-17 09:30:00,85.8,86.72,85.8,86.41,625645.0,84.9706,85.8817,84.9706,85.5747,625645.0
2025-03-17 10:00:00,86.41,86.56,86.3,86.53,239795.0,85.5747,85.7233,85.4658,85.6936,239795.0
2025-03-17 10:30:00,86.53,86.68,86.42,86.58,185974.0,85.6936,85.8421,85.5846,85.7431,185974.0
2025-03-17 11:00:00,86.59,86.9,86.57,86.77,172584.0,85.753,86.06,85.7332,85.9312,172584.0
2025-03-17 11:30:00,86.77,86.81,86.55,86.66,110896.0,85.9312,85.9709,85.7134,85.8223,110896.0
2025-03-17 12:00:00,86.68,86.84,86.61,86.8,100687.0,85.8421,86.0006,85.7728,85.961,100687.0
2025-03-17 12:30:00,86.8,86.92,86.66,86.86,121969.0,85.961,86.0798,85.8223,86.0204,121969.0
2025-03-17 13:00:00,86.85,86.98,86.79,86.93,89349.0,86.0105,86.1392,85.9511,86.0897,89349.0
2025-03-17 13:30:00,86.94,87.21,86.93,87.18,107623.0,86.0996,86.367,86.0897,86.3373,107623.0
2025-03-17 14:00:00,87.18,87.33,87.18,87.2,177184.0,86.3373,86.4858,86.3373,86.3571,177184.0
2025-03-17 14:30:00,87.2,87.28,87.14,87.19,171842.0,86.3571,86.4363,86.2977,86.3472,171842.0
2025-03-17 15:00:00,87.2,87.29,87.09,87.28,232860.0,86.3571,86.4462,86.2482,86.4363,232860.0
2025-03-17 15:30:00,87.28,87.3,87.0,87.03,1013773.0,86.4363,86.4561,86.159,86.1887,1013773.0
2025-03-18 09:30:00,87.42,87.42,86.73,86.8,561243.0,86.575,86.575,85.8916,85.961,561243.0
2025-03-18 10:00:00,86.79,87.08,86.79,87.08,465761.0,85.9511,86.2382,85.9511,86.2382,465761.0
2025-03-18 10:30:00,87.08,87.19,86.87,86.88,451785.0,86.2382,86.3472,86.0303,86.0402,451785.0
2025-03-18 11:00:00,86.89,86.91,86.66,86.66,210380.0,86.0501,86.0699,85.8223,85.8223,210380.0
2025-03-18 11:30:00,86.65,86.8,86.56,86.63,165343.0,85.8124,85.961,85.7233,85.7926,165343.0
2025-03-18 12:00:00,86.62,86.85,86.59,86.85,140003.0,85.7827,86.0105,85.753,86.0105,140003.0
2025-03-18 12:30:00,86.85,86.88,86.59,86.71,125272.0,86.0105,86.0402,85.753,85.8718,125272.0
2025-03-18 13:00:00,86.71,86.91,86.62,86.87,295889.0,85.8718,86.0699,85.7827,86.0303,295889.0
2025-03-18 13:30:00,86.87,87.06,86.86,86.97,162822.0,86.0303,86.2184,86.0204,86.1293,162822.0
2025-03-18 14:00:00,86.96,87.09,86.87,86.89,158591.0,86.1194,86.2482,86.0303,86.0501,158591.0
2025-03-18 14:30:00,86.89,87.02,86.83,86.85,213328.0,86.0501,86.1788,85.9907,86.0105,213328.0
2025-03-18 15:00:00,86.85,86.9,86.73,86.86,95999.0,86.0105,86.06,85.8916,86.0204,95999.0
2025-03-18 15:30:00,86.87,87.0,86.78,86.93,858873.0,86.0303,86.159,85.9411,86.0897,858873.0
2025-03-19 09:30:00,86.98,87.22,86.73,87.15,417844.0,86.1392,86.3769,85.8916,86.3076,417844.0
2025-03-19 10:00:00,87.14,87.14,86.95,87.01,269441.0,86.2977,86.2977,86.1095,86.1689,269441.0
2025-03-19 10:30:00,87.01,87.09,86.95,87.01,123868.0,86.1689,86.2482,86.1095,86.1689,123868.0
2025-03-19 11:00:00,87.02,87.19,87.01,87.12,166697.0,86.1788,86.3472,86.1689,86.2779,166697.0
2025-03-19 11:30:00,87.12,87.38,87.08,87.3,199484.0,86.2779,86.5353,86.2382,86.4561,199484.0
2025-03-19 12:00:00,87.3,87.4,87.22,87.28,179535.0,86.4561,86.5552,86.3769,86.4363,179535.0
2025-03-19 12:30:00,87.28,87.33,87.15,87.17,176594.0,86.4363,86.4858,86.3076,86.3274,176594.0
2025-03-19 13:00:00,87.16,87.19,86.71,86.72,331168.0,86.3175,86.3472,85.8718,85.8817,331168.0
2025-03-19 13:30:00,86.72,86.87,86.55,86.55,189551.0,85.8817,86.0303,85.7134,85.7134,189551.0
2025-03-19 14:00:00,86.5,86.88,86.37,86.72,405963.0,85.6639,86.0402,85.5351,85.8817,405963.0
2025-03-19 14:30:00,86.72,87.29,86.72,87.18,290417.0,85.8817,86.4462,85.8817,86.3373,290417.0
2025-03-19 15:00:00,87.17,87.53,87.09,87.22,487883.0,86.3274,86.6839,86.2482,86.3769,487883.0
2025-03-19 15:30:00,87.2,87.53,87.1,87.23,1035885.0,86.3571,86.6839,86.2581,86.3868,1035885.0
2025-03-20 09:30:00,86.94,86.98,86.53,86.82,259003.0,86.0996,86.1392,85.6936,85.9808,259003.0
2025-03-20 10:00:00,86.83,87.25,86.82,87.2,194851.0,85.9907,86.4066,85.9808,86.3571,194851.0
2025-03-20 10:30:00,87.22,87.39,87.07,87.29,151608.0,86.3769,86.5453,86.2283,86.4462,151608.0
2025-03-20 11:00:00,87.31,87.35,87.02,87.12,104978.0,86.466,86.5056,86.1788,86.2779,104978.0
2025-03-20 11:30:00,87.11,87.32,87.05,87.19,143150.0,86.268,86.4759,86.2085,86.3472,143150.0
2025-03-20 12:00:00,87.2,87.37,86.99,87.0,242759.0,86.3571,86.5254,86.1491,86.159,242759.0
2025-03-20 12:30:00,87.02,87.09,86.89,86.92,115154.0,86.1788,86.2482,86.0501,86.0798,115154.0
2025-03-20 13:00:00,86.91,87.07,86.72,86.73,124038.0,86.0699,86.2283,85.8817,85.8916,124038.0
2025-03-20 13:30:00,86.74,86.92,86.7,86.74,89267.0,85.9015,86.0798,85.8619,85.9015,89267.0
2025-03-20 14:00:00,86.73,86.86,86.68,86.69,74635.0,85.8916,86.0204,85.8421,85.852,74635.0
2025-03-20 14:30:00,86.68,86.86,86.59,86.65,111565.0,85.8421,86.0204,85.753,85.8124,111565.0
2025-03-20 15:00:00,86.65,86.9,86.65,86.69,145412.0,85.8124,86.06,85.8124,85.852,145412.0
2025-03-20 15:30:00,86.67,86.93,86.63,86.68,997463.0,85.8322,86.0897,85.7926,85.8421,997463.0
2025-03-21 09:30:00,85.93,85.93,85.04,85.31,595880.0,85.0994,85.0994,84.218,84.4854,595880.0
2025-03-21 10:00:00,85.31,85.31,84.9,85.06,353869.0,84.4854,84.4854,84.0793,84.2378,353869.0
2025-03-21 10:30:00,85.06,85.35,85.0,85.33,419884.0,84.2378,84.525,84.1784,84.5052,419884.0
2025-03-21 11:00:00,85.34,85.39,84.98,85.01,345714.0,84.5151,84.5646,84.1585,84.1883,345714.0
2025-03-21 11:30:00,85.0,85.06,84.73,84.83,320831.0,84.1784,84.2378,83.911,84.01,320831.0
2025-03-21 12:00:00,84.83,85.35,84.75,85.3,384029.0,84.01,84.525,83.9308,84.4755,384029.0
2025-03-21 12:30:00,85.3,85.59,85.22,85.59,224525.0,84.4755,84.7627,84.3962,84.7627,224525.0
2025-03-21 13:00:00,85.59,85.68,85.51,85.53,156278.0,84.7627,84.8518,84.6834,84.7032,156278.0
2025-03-21 13:30:00,85.52,85.83,85.43,85.7,161915.0,84.6933,85.0003,84.6042,84.8716,161915.0
2025-03-21 14:00:00,85.69,85.73,85.44,85.44,319313.0,84.8617,84.9013,84.6141,84.6141,319313.0
2025-03-21 14:30:00,85.45,85.67,85.44,85.53,251254.0,84.624,84.8419,84.6141,84.7032,251254.0
2025-03-21 15:00:00,85.53,85.6,85.31,85.48,316815.0,84.7032,84.7726,84.4854,84.6537,316815.0
2025-03-21 15:30:00,85.48,85.85,85.43,85.77,1888403.0,84.6537,85.0201,84.6042,84.9409,1888403.0
2025-03-24 09:30:00,86.25,86.66,85.94,86.43,390971.0,85.8178,86.2257,85.5093,85.9969,390971.0
2025-03-24 10:00:00,86.42,86.71,86.42,86.63,423982.0,85.9869,86.2755,85.9869,86.1959,423982.0
2025-03-24 10:30:00,86.61,86.64,86.41,86.54,263348.0,86.176,86.2058,85.977,86.1063,263348.0
2025-03-24 11:00:00,86.54,86.57,86.43,86.47,199347.0,86.1063,86.1362,85.9969,86.0367,199347.0
2025-03-24 11:30:00,86.47,86.64,86.47,86.61,166252.0,86.0367,86.2058,86.0367,86.176,166252.0
2025-03-24 12:00:00,86.61,86.71,86.53,86.54,196777.0,86.176,86.2755,86.0964,86.1063,196777.0
2025-03-24 12:30:00,86.55,86.58,86.37,86.41,112225.0,86.1163,86.1461,85.9372,85.977,112225.0
2025-03-24 13:00:00,86.4,86.42,86.27,86.33,105575.0,85.967,85.9869,85.8377,85.8974,105575.0
2025-03-24 13:30:00,86.33,86.42,86.31,86.37,122136.0,85.8974,85.9869,85.8775,85.9372,122136.0
2025-03-24 14:00:00,86.37,86.4,86.06,86.06,111512.0,85.9372,85.967,85.6287,85.6287,111512.0
2025-03-24 14:30:00,86.06,86.44,86.05,86.43,267756.0,85.6287,86.0068,85.6188,85.9969,267756.0
2025-03-24 15:00:00,86.43,86.6,86.38,86.52,129543.0,85.9969,86.166,85.9471,86.0864,129543.0
2025-03-24 15:30:00,86.53,86.71,86.47,86.53,881912.0,86.0964,86.2755,86.0367,86.0964,881912.0
2025-03-25 09:30:00,86.81,86.99,86.56,86.57,316985.0,86.375,86.5541,86.1262,86.1362,316985.0
2025-03-25 10:00:00,86.57,86.86,86.41,86.77,475602.0,86.1362,86.4247,85.977,86.3352,475602.0
2025-03-25 10:30:00,86.77,86.85,86.55,86.55,185101.0,86.3352,86.4148,86.1163,86.1163,185101.0
2025-03-25 11:00:00,86.55,86.81,86.48,86.72,142561.0,86.1163,86.375,86.0466,86.2854,142561.0
2025-03-25 11:30:00,86.72,86.8,86.48,86.54,151792.0,86.2854,86.365,86.0466,86.1063,151792.0
2025-03-25 12:00:00,86.54,86.68,86.51,86.66,85326.0,86.1063,86.2456,86.0765,86.2257,85326.0
2025-03-25 12:30:00,86.66,86.68,86.56,86.68,98101.0,86.2257,86.2456,86.1262,86.2456,98101.0
2025-03-25 13:00:00,86.68,86.76,86.54,86.56,72849.0,86.2456,86.3252,86.1063,86.1262,72849.0
2025-03-25 13:30:00,86.57,86.64,86.48,86.48,222869.0,86.1362,86.2058,86.0466,86.0466,222869.0
2025-03-25 14:00:00,86.48,86.61,86.48,86.55,91984.0,86.0466,86.176,86.0466,86.1163,91984.0
2025-03-25 14:30:00,86.56,86.56,86.41,86.51,70404.0,86.1262,86.1262,85.977,86.0765,70404.0
2025-03-25 15:00:00,86.51,86.65,86.47,86.47,179547.0,86.0765,86.2158,86.0367,86.0367,179547.0
2025-03-25 15:30:00,86.47,86.64,86.15,86.53,1101236.0,86.0367,86.2058,85.7183,86.0964,1101236.0
2025-03-26 09:30:00,86.61,87.2,86.52,86.89,529813.0,86.176,86.763,86.0864,86.4546,529813.0
2025-03-26 10:00:00,86.89,87.09,86.87,86.91,433684.0,86.4546,86.6536,86.4347,86.4745,433684.0
2025-03-26 10:30:00,86.9,87.06,86.74,86.75,561149.0,86.4645,86.6237,86.3053,86.3153,561149.0
2025-03-26 11:00:00,86.76,86.93,86.59,86.6,177013.0,86.3252,86.4944,86.1561,86.166,177013.0
2025-03-26 11:30:00,86.61,86.83,86.55,86.67,186297.0,86.176,86.3949,86.1163,86.2357,186297.0
2025-03-26 12:00:00,86.65,86.84,86.64,86.84,130391.0,86.2158,86.4048,86.2058,86.4048,130391.0
2025-03-26 12:30:00,86.84,86.87,86.63,86.63,94113.0,86.4048,86.4347,86.1959,86.1959,94113.0
2025-03-26 13:00:00,86.61,86.65,86.36,86.37,141707.0,86.176,86.2158,85.9272,85.9372,141707.0
2025-03-26 13:30:00,86.36,86.45,86.26,86.34,126791.0,85.9272,86.0168,85.8277,85.9073,126791.0
2025-03-26 14:00:00,86.34,86.64,86.34,86.61,151979.0,85.9073,86.2058,85.9073,86.176,151979.0
2025-03-26 14:30:00,86.6,86.65,86.42,86.48,110183.0,86.166,86.2158,85.9869,86.0466,110183.0
2025-03-26 15:00:00,86.48,86.66,86.46,86.53,173261.0,86.0466,86.2257,86.0267,86.0964,173261.0
2025-03-26 15:30:00,86.53,86.8,86.51,86.67,666762.0,86.0964,86.365,86.0765,86.2357,666762.0
2025-03-27 09:30:00,86.43,86.48,85.83,86.47,383356.0,85.9969,86.0466,85.3999,86.0367,383356.0
2025-03-27 10:00:00,86.46,86.74,86.39,86.71,226637.0,86.0267,86.3053,85.9571,86.2755,226637.0
2025-03-27 10:30:00,86.71,86.94,86.69,86.89,166089.0,86.2755,86.5043,86.2556,86.4546,166089.0
2025-03-27 11:00:00,86.9,86.92,86.72,86.73,152903.0,86.4645,86.4844,86.2854,86.2954,152903.0
2025-03-27 11:30:00,86.72,86.72,86.35,86.39,93490.0,86.2854,86.2854,85.9173,85.9571,93490.0
2025-03-27 12:00:00,86.38,86.61,86.36,86.54,91082.0,85.9471,86.176,85.9272,86.1063,91082.0
2025-03-27 12:30:00,86.53,86.61,86.22,86.23,70212.0,86.0964,86.176,85.7879,85.7979,70212.0
2025-03-27 13:00:00,86.23,86.43,86.18,86.27,104833.0,85.7979,85.9969,85.7481,85.8377,104833.0
2025-03-27 13:30:00,86.26,86.36,86.2,86.25,86988.0,85.8277,85.9272,85.768,85.8178,86988.0
2025-03-27 14:00:00,86.24,86.56,86.23,86.39,88208.0,85.8078,86.1262,85.7979,85.9571,88208.0
2025-03-27 14:30:00,86.39,86.58,86.38,86.41,108106.0,85.9571,86.1461,85.9471,85.977,108106.0
2025-03-27 15:00:00,86.41,86.82,86.41,86.82,134002.0,85.977,86.3849,85.977,86.3849,134002.0
2025-03-27 15:30:00,86.83,86.84,86.6,86.62,777305.0,86.3949,86.4048,86.166,86.1859,777305.0
2025-03-28 09:30:00,86.85,86.88,86.2,86.22,642126.0,86.4148,86.4446,85.768,85.7879,642126.0
2025-03-28 10:00:00,86.2,86.46,85.88,85.9,517631.0,85.768,86.0267,85.4496,85.4695,517631.0
2025-03-28 10:30:00,85.91,86.0,85.58,85.63,278548.0,85.4795,85.569,85.1511,85.2009,278548.0
2025-03-28 11:00:00,85.62,85.76,85.5,85.75,353836.0,85.1909,85.3302,85.0715,85.3203,353836.0
2025-03-28 11:30:00,85.74,85.82,85.63,85.64,135048.0,85.3103,85.3899,85.2009,85.2108,135048.0
2025-03-28 12:00:00,85.63,85.71,85.43,85.43,105509.0,85.2009,85.2805,85.0019,85.0019,105509.0
2025-03-28 12:30:00,85.44,85.57,85.4,85.41,99422.0,85.0118,85.1412,84.972,84.982,99422.0
2025-03-28 13:00:00,85.4,85.4,85.08,85.09,245583.0,84.972,84.972,84.6536,84.6636,245583.0
2025-03-28 13:30:00,85.1,85.24,85.07,85.24,87998.0,84.6735,84.8128,84.6437,84.8128,87998.0
2025-03-28 14:00:00,85.24,85.31,84.95,85.0,111084.0,84.8128,84.8825,84.5243,84.574,111084.0
2025-03-28 14:30:00,85.0,85.15,84.94,85.13,85770.0,84.574,84.7233,84.5143,84.7034,85770.0
2025-03-28 15:00:00,85.13,85.27,85.08,85.1,131618.0,84.7034,84.8427,84.6536,84.6735,131618.0
2025-03-28 15:30:00,85.1,85.23,85.01,85.06,892103.0,84.6735,84.8029,84.584,84.6337,892103.0
2025-03-31 09:30:00,84.75,84.95,84.06,84.88,557431.0,84.3253,84.5243,83.6387,84.4546,557431.0
2025-03-31 10:00:00,84.91,85.05,84.71,84.82,281245.0,84.4845,84.6238,84.2855,84.3949,281245.0
2025-03-31 10:30:00,84.83,85.41,84.81,85.23,233803.0,84.4049,84.982,84.385,84.8029,233803.0
2025-03-31 11:00:00,85.24,85.39,85.22,85.27,111785.0,84.8128,84.9621,84.7929,84.8427,111785.0
2025-03-31 11:30:00,85.26,85.43,85.23,85.31,94059.0,84.8327,85.0019,84.8029,84.8825,94059.0
2025-03-31 12:00:00,85.32,85.38,85.0,85.27,106928.0,84.8924,84.9521,84.574,84.8427,106928.0
2025-03-31 12:30:00,85.26,85.39,85.17,85.3,101764.0,84.8327,84.9621,84.7432,84.8725,101764.0
2025-03-31 13:00:00,85.29,85.46,85.09,85.26,146846.0,84.8626,85.0317,84.6636,84.8327,146846.0
2025-03-31 13:30:00,85.26,85.33,85.13,85.15,112912.0,84.8327,84.9024,84.7034,84.7233,112912.0
2025-03-31 14:00:00,85.13,85.71,85.13,85.62,134502.0,84.7034,85.2805,84.7034,85.1909,134502.0
2025-03-31 14:30:00,85.61,85.8,85.58,85.62,373643.0,85.181,85.37,85.1511,85.1909,373643.0
2025-03-31 15:00:00,85.61,86.13,85.61,85.85,404798.0,85.181,85.6984,85.181,85.4198,404798.0
2025-03-31 15:30:00,85.84,86.39,85.81,85.97,1073517.0,85.4098,85.9571,85.38,85.5392,1073517.0
2025-04-01 09:30:00,85.76,85.76,85.22,85.4,464038.0,85.3302,85.3302,84.7929,84.972,464038.0
2025-04-01 10:00:00,85.41,85.54,84.99,85.11,591378.0,84.982,85.1113,84.5641,84.6835,591378.0
2025-04-01 10:30:00,85.11,85.8,85.1,85.79,274481.0,84.6835,85.37,84.6735,85.3601,274481.0
2025-04-01 11:00:00,85.78,86.3,85.75,86.05,311521.0,85.3501,85.8675,85.3203,85.6188,311521.0
2025-04-01 11:30:00,86.05,86.2,85.97,86.17,264567.0,85.6188,85.768,85.5392,85.7382,264567.0
2025-04-01 12:00:00,86.17,86.34,86.06,86.07,176870.0,85.7382,85.9073,85.6287,85.6387,176870.0
2025-04-01 12:30:00,86.06,86.11,85.83,86.02,170340.0,85.6287,85.6785,85.3999,85.5889,170340.0
2025-04-01 13:00:00,86.02,86.05,85.78,85.81,114150.0,85.5889,85.6188,85.3501,85.38,114150.0
2025-04-01 13:30:00,85.8,85.97,85.79,85.83,122316.0,85.37,85.5392,85.3601,85.3999,122316.0
2025-04-01 14:00:00,85.84,85.85,85.6,85.65,265243.0,85.4098,85.4198,85.171,85.2208,265243.0
2025-04-01 14:30:00,85.65,85.76,85.48,85.71,164876.0,85.2208,85.3302,85.0516,85.2805,164876.0
2025-04-01 15:00:00,85.7,86.0,85.69,85.94,190434.0,85.2705,85.569,85.2606,85.5093,190434.0
2025-04-01 15:30:00,85.93,86.34,85.89,86.28,1084273.0,85.4994,85.9073,85.4596,85.8476,1084273.0
2025-04-02 09:30:00,85.5,86.2,85.5,85.7,618587.0,85.0715,85.768,85.0715,85.2705,618587.0
2025-04-02 10:00:00,85.69,86.13,85.64,86.13,218284.0,85.2606,85.6984,85.2108,85.6984,218284.0
2025-04-02 10:30:00,86.12,86.32,86.08,86.3,144657.0,85.6884,85.8874,85.6486,85.8675,144657.0
2025-04-02 11:00:00,86.3,86.59,86.22,86.5,161102.0,85.8675,86.1561,85.7879,86.0665,161102.0
2025-04-02 11:30:00,86.5,86.59,86.14,86.29,117703.0,86.0665,86.1561,85.7083,85.8576,117703.0
2025-04-02 12:00:00,86.31,86.68,86.29,86.65,87398.0,85.8775,86.2456,85.8576,86.2158,87398.0
2025-04-02 12:30:00,86.66,86.87,86.58,86.83,166524.0,86.2257,86.4347,86.1461,86.3949,166524.0
2025-04-02 13:00:00,86.83,87.13,86.83,86.93,132142.0,86.3949,86.6934,86.3949,86.4944,132142.0
2025-04-02 13:30:00,86.93,86.94,86.5,86.66,189976.0,86.4944,86.5043,86.0665,86.2257,189976.0
2025-04-02 14:00:00,86.66,86.72,86.31,86.32,129846.0,86.2257,86.2854,85.8775,85.8874,129846.0
2025-04-02 14:30:00,86.3,86.74,86.3,86.34,83302.0,85.8675,86.3053,85.8675,85.9073,83302.0
2025-04-02 15:00:00,86.34,86.69,86.34,86.65,122488.0,85.9073,86.2556,85.9073,86.2158,122488.0
2025-04-02 15:30:00,86.65,87.09,86.61,86.98,1489327.0,86.2158,86.6536,86.176,86.5441,1489327.0
2025-04-03 09:30:00,84.22,84.78,83.7,83.83,710084.0,83.7979,84.3551,83.2805,83.4099,710084.0
2025-04-03 10:00:00,83.77,83.83,83.44,83.75,541147.0,83.3502,83.4099,83.0218,83.3303,541147.0
2025-04-03 10:30:00,83.74,83.95,83.44,83.44,402245.0,83.3203,83.5293,83.0218,83.0218,402245.0
2025-04-03 11:00:00,83.43,83.76,83.34,83.66,462712.0,83.0119,83.3402,82.9223,83.2407,462712.0
2025-04-03 11:30:00,83.65,84.14,83.51,84.07,645614.0,83.2308,83.7183,83.0915,83.6487,645614.0
2025-04-03 12:00:00,84.05,84.32,83.92,84.27,387773.0,83.6288,83.8974,83.4994,83.8477,387773.0
2025-04-03 12:30:00,84.27,84.32,83.84,83.86,887892.0,83.8477,83.8974,83.4198,83.4397,887892.0
2025-04-03 13:00:00,83.87,83.96,83.63,83.68,413558.0,83.4497,83.5392,83.2109,83.2606,413558.0
2025-04-03 13:30:00,83.67,83.93,83.63,83.63,209813.0,83.2507,83.5094,83.2109,83.2109,209813.0
2025-04-03 14:00:00,83.63,83.75,83.39,83.48,211580.0,83.2109,83.3303,82.9721,83.0616,211580.0
2025-04-03 14:30:00,83.48,83.66,83.31,83.55,483997.0,83.0616,83.2407,82.8925,83.1313,483997.0
2025-04-03 15:00:00,83.53,83.64,83.03,83.13,617388.0,83.1114,83.2208,82.6139,82.7134,617388.0
2025-04-03 15:30:00,83.13,83.24,82.86,83.06,1532340.0,82.7134,82.8228,82.4448,82.6438,1532340.0
2025-04-04 09:30:00,81.09,81.28,79.7,79.99,1488094.0,80.6836,80.8727,79.3006,79.5891,1488094.0
2025-04-04 10:00:00,79.98,80.04,78.9,78.92,758749.0,79.5792,79.6389,78.5046,78.5245,758749.0
2025-04-04 10:30:00,78.89,79.05,77.93,78.81,1251995.0,78.4946,78.6538,77.5395,78.4151,1251995.0
2025-04-04 11:00:00,78.79,80.31,78.73,79.36,1675237.0,78.3952,79.9075,78.3355,78.9623,1675237.0
2025-04-04 11:30:00,79.38,79.62,78.85,78.87,787697.0,78.9822,79.221,78.4548,78.4747,787697.0
2025-04-04 12:00:00,78.88,79.33,78.7,78.83,696488.0,78.4847,78.9324,78.3056,78.435,696488.0
2025-04-04 12:30:00,78.82,79.19,78.61,78.72,619557.0,78.425,78.7931,78.2161,78.3255,619557.0
2025-04-04 13:00:00,78.71,78.99,78.01,78.57,493242.0,78.3156,78.5941,77.6191,78.1763,493242.0
2025-04-04 13:30:00,78.56,78.97,78.28,78.96,533267.0,78.1663,78.5742,77.8877,78.5643,533267.0
2025-04-04 14:00:00,78.97,79.19,78.13,78.17,478860.0,78.5742,78.7931,77.7385,77.7783,478860.0
2025-04-04 14:30:00,78.16,78.3,77.69,78.09,568591.0,77.7683,77.9076,77.3007,77.6987,568591.0
2025-04-04 15:00:00,78.09,78.64,77.89,78.37,557239.0,77.6987,78.2459,77.4997,77.9773,557239.0
2025-04-04 15:30:00,78.34,78.73,77.69,77.88,2156312.0,77.9474,78.3355,77.3007,77.4897,2156312.0
2025-04-07 09:30:00,76.15,76.44,74.24,76.29,1649795.0,75.7684,76.0569,73.868,75.9077,1649795.0
2025-04-07 10:00:00,76.27,79.87,75.76,76.5,3615185.0,75.8878,79.4697,75.3803,76.1166,3615185.0
2025-04-07 10:30:00,76.52,77.77,75.92,77.33,2142772.0,76.1365,77.3803,75.5395,76.9425,2142772.0
2025-04-07 11:00:00,77.35,77.88,75.19,75.19,2416429.0,76.9624,77.4897,74.8132,74.8132,2416429.0
2025-04-07 11:30:00,75.25,76.8,75.23,76.22,1911480.0,74.8729,76.4151,74.853,75.838,1911480.0
2025-04-07 12:00:00,76.21,76.32,75.45,76.19,1123361.0,75.8281,75.9375,75.0719,75.8082,1123361.0
2025-04-07 12:30:00,76.15,76.45,75.33,75.49,1172328.0,75.7684,76.0669,74.9525,75.1117,1172328.0
2025-04-07 13:00:00,75.48,77.11,75.48,77.07,1706659.0,75.1017,76.7236,75.1017,76.6838,1706659.0
2025-04-07 13:30:00,77.07,77.78,76.55,77.55,1672107.0,76.6838,77.3902,76.1664,77.1614,1672107.0
2025-04-07 14:00:00,77.57,77.73,76.69,76.75,1103041.0,77.1813,77.3405,76.3057,76.3654,1103041.0
2025-04-07 14:30:00,76.76,77.24,76.36,76.46,842469.0,76.3753,76.8529,75.9773,76.0768,842469.0
2025-04-07 15:00:00,76.48,76.96,76.09,76.11,905748.0,76.0967,76.5743,75.7087,75.7286,905748.0
2025-04-07 15:30:00,76.13,77.05,76.08,76.58,1989883.0,75.7485,76.6639,75.6987,76.1962,1989883.0
2025-04-08 09:30:00,78.42,78.66,77.38,77.92,1507184.0,78.027,78.2658,76.9922,77.5295,1507184.0
2025-04-08 10:00:00,77.92,78.26,77.74,78.03,1230324.0,77.5295,77.8678,77.3504,77.639,1230324.0
2025-04-08 10:30:00,78.05,78.12,76.98,77.01,621703.0,77.6589,77.7285,76.5942,76.6241,621703.0
2025-04-08 11:00:00,77.01,77.2,76.44,76.49,729278.0,76.6241,76.8131,76.0569,76.1067,729278.0
2025-04-08 11:30:00,76.48,77.24,76.46,77.11,529315.0,76.0967,76.8529,76.0768,76.7236,529315.0
2025-04-08 12:00:00,77.11,77.25,76.5,76.82,406839.0,76.7236,76.8629,76.1166,76.435,406839.0
2025-04-08 12:30:00,76.82,76.91,75.57,75.58,1077428.0,76.435,76.5246,75.1913,75.2012,1077428.0
2025-04-08 13:00:00,75.58,75.68,74.82,74.89,721710.0,75.2012,75.3007,74.445,74.5147,721710.0
2025-04-08 13:30:00,74.86,75.8,74.76,75.41,1034762.0,74.4848,75.4201,74.3853,75.0321,1034762.0
2025-04-08 14:00:00,75.42,75.5,74.81,74.86,510816.0,75.042,75.1216,74.4351,74.4848,510816.0
2025-04-08 14:30:00,74.86,75.73,74.75,74.75,696445.0,74.4848,75.3505,74.3754,74.3754,696445.0
2025-04-08 15:00:00,74.74,74.81,73.98,74.37,746321.0,74.3654,74.4351,73.6093,73.9973,746321.0
2025-04-08 15:30:00,74.36,74.36,73.12,74.29,1903857.0,73.9874,73.9874,72.7536,73.9177,1903857.0
2025-04-09 09:30:00,73.86,75.07,73.86,74.46,1290303.0,73.4899,74.6938,73.4899,74.0868,1290303.0
2025-04-09 10:00:00,74.45,75.03,74.08,74.45,1009020.0,74.0769,74.654,73.7088,74.0769,1009020.0
2025-04-09 10:30:00,74.51,74.85,73.75,73.78,604988.0,74.1366,74.4749,73.3804,73.4103,604988.0
2025-04-09 11:00:00,73.77,74.82,73.76,74.62,564439.0,73.4003,74.445,73.3904,74.246,564439.0
2025-04-09 11:30:00,74.64,74.83,74.11,74.23,612030.0,74.2659,74.455,73.7386,73.858,612030.0
2025-04-09 12:00:00,74.24,74.82,74.11,74.58,414892.0,73.868,74.445,73.7386,74.2062,414892.0
2025-04-09 12:30:00,74.56,74.98,74.5,74.77,390690.0,74.1863,74.6042,74.1266,74.3953,390690.0
2025-04-09 13:00:00,74.76,79.59,74.31,78.58,3851976.0,74.3853,79.1911,73.9376,78.1862,3851976.0
2025-04-09 13:30:00,78.63,80.28,78.38,80.11,1990393.0,78.236,79.8777,77.9872,79.7085,1990393.0
2025-04-09 14:00:00,80.13,80.84,79.34,80.61,1564008.0,79.7284,80.4349,78.9424,80.206,1564008.0
2025-04-09 14:30:00,80.62,80.86,79.37,79.41,1495504.0,80.216,80.4548,78.9722,79.012,1495504.0
2025-04-09 15:00:00,79.4,80.69,79.29,80.43,1425998.0,79.0021,80.2856,78.8926,80.0269,1425998.0
2025-04-09 15:30:00,80.42,81.17,80.16,80.72,2261035.0,80.017,80.7632,79.7583,80.3155,2261035.0
2025-04-10 09:30:00,79.47,79.5,78.56,78.72,1373983.0,79.0717,79.1016,78.1663,78.3255,1373983.0
2025-04-10 10:00:00,78.72,79.06,78.32,78.55,1013506.0,78.3255,78.6638,77.9275,78.1564,1013506.0
2025-04-10 10:30:00,78.55,79.07,78.34,78.36,481518.0,78.1564,78.6737,77.9474,77.9673,481518.0
2025-04-10 11:00:00,78.36,78.69,78.09,78.12,545114.0,77.9673,78.2957,77.6987,77.7285,545114.0
2025-04-10 11:30:00,78.12,78.19,77.36,77.51,572924.0,77.7285,77.7982,76.9723,77.1216,572924.0
2025-04-10 12:00:00,77.49,77.8,76.34,76.61,880511.0,77.1017,77.4101,75.9574,76.2261,880511.0
2025-04-10 12:30:00,76.6,77.97,76.57,77.75,1094774.0,76.2161,77.5793,76.1863,77.3604,1094774.0
2025-04-10 13:00:00,77.74,78.44,76.68,77.47,1085508.0,77.3504,78.0469,76.2957,77.0818,1085508.0
2025-04-10 13:30:00,77.46,78.43,77.35,78.18,813323.0,77.0718,78.037,76.9624,77.7882,813323.0
2025-04-10 14:00:00,78.2,78.95,77.77,78.86,839450.0,77.8081,78.5543,77.3803,78.4648,839450.0
2025-04-10 14:30:00,78.9,79.09,78.14,78.51,573545.0,78.5046,78.6936,77.7484,78.1166,573545.0
2025-04-10 15:00:00,78.51,78.99,77.97,78.0,678138.0,78.1166,78.5941,77.5793,77.6091,678138.0
2025-04-10 15:30:00,77.99,78.4,77.24,78.19,1887936.0,77.5992,78.0071,76.8529,77.7982,1887936.0
2025-04-11 09:30:00,78.35,79.18,77.96,78.78,915739.0,77.9574,78.7832,77.5693,78.3852,915739.0
2025-04-11 10:00:00,78.75,79.39,78.19,78.25,945322.0,78.3554,78.9921,77.7982,77.8579,945322.0
2025-04-11 10:30:00,78.27,78.88,78.18,78.41,465030.0,77.8778,78.4847,77.7882,78.0171,465030.0
2025-04-11 11:00:00,78.4,79.13,78.15,78.4,523789.0,78.0071,78.7334,77.7584,78.0071,523789.0
2025-04-11 11:30:00,78.4,78.98,78.31,78.9,233394.0,78.0071,78.5842,77.9176,78.5046,233394.0
2025-04-11 12:00:00,78.91,79.56,78.83,79.39,358742.0,78.5145,79.1613,78.435,78.9921,358742.0
2025-04-11 12:30:00,79.4,80.22,79.39,79.96,381717.0,79.0021,79.818,78.9921,79.5593,381717.0
2025-04-11 13:00:00,79.96,80.26,79.76,79.9,322608.0,79.5593,79.8578,79.3603,79.4996,322608.0
2025-04-11 13:30:00,79.91,81.09,79.82,80.74,594831.0,79.5095,80.6836,79.42,80.3354,594831.0
2025-04-11 14:00:00,80.77,80.79,80.33,80.54,367564.0,80.3652,80.3851,79.9274,80.1364,367564.0
2025-04-11 14:30:00,80.55,80.79,80.38,80.44,437379.0,80.1463,80.3851,79.9772,80.0369,437379.0
2025-04-11 15:00:00,80.44,80.97,80.43,80.77,360846.0,80.0369,80.5642,80.0269,80.3652,360846.0
2025-04-11 15:30:00,80.73,80.88,80.47,80.51,1443319.0,80.3254,80.4747,80.0667,80.1065,1443319.0
2025-04-14 09:30:00,81.45,81.55,80.99,81.26,464228.0,81.0418,81.1413,80.5841,80.8528,464228.0
2025-04-14 10:00:00,81.29,81.7,81.09,81.57,355824.0,80.8826,81.2906,80.6836,81.1612,355824.0
2025-04-14 10:30:00,81.59,81.78,81.42,81.53,205651.0,81.1811,81.3702,81.012,81.1214,205651.0
2025-04-14 11:00:00,81.54,81.61,81.06,81.1,262789.0,81.1314,81.201,80.6538,80.6936,262789.0
2025-04-14 11:30:00,81.11,81.35,80.7,80.7,209687.0,80.7035,80.9423,80.2956,80.2956,209687.0
2025-04-14 12:00:00,80.7,81.17,80.48,80.91,214310.0,80.2956,80.7632,80.0767,80.5045,214310.0
2025-04-14 12:30:00,80.9,81.23,80.89,80.96,450686.0,80.4946,80.8229,80.4846,80.5543,450686.0
2025-04-14 13:00:00,80.94,81.54,80.91,80.99,443975.0,80.5344,81.1314,80.5045,80.5841,443975.0
2025-04-14 13:30:00,80.98,81.42,80.93,81.29,173723.0,80.5742,81.012,80.5244,80.8826,173723.0
2025-04-14 14:00:00,81.3,81.56,81.2,81.5,202528.0,80.8926,81.1513,80.7931,81.0916,202528.0
2025-04-14 14:30:00,81.51,81.66,81.46,81.62,155250.0,81.1015,81.2508,81.0518,81.211,155250.0
2025-04-14 15:00:00,81.63,81.83,81.6,81.68,174314.0,81.2209,81.4199,81.1911,81.2707,174314.0
2025-04-14 15:30:00,81.67,81.73,81.34,81.43,662013.0,81.2607,81.3204,80.9324,81.0219,662013.0
2025-04-15 09:30:00,81.13,81.61,81.04,81.39,423481.0,80.7234,81.201,80.6339,80.9821,423481.0
2025-04-15 10:00:00,81.4,81.89,81.31,81.45,381606.0,80.9921,81.4796,80.9025,81.0418,381606.0
2025-04-15 10:30:00,81.45,81.7,81.28,81.48,330443.0,81.0418,81.2906,80.8727,81.0717,330443.0
2025-04-15 11:00:00,81.49,81.65,81.4,81.41,149582.0,81.0816,81.2408,80.9921,81.002,149582.0
2025-04-15 11:30:00,81.42,81.62,81.31,81.49,227335.0,81.012,81.211,80.9025,81.0816,227335.0
2025-04-15 12:00:00,81.51,81.62,81.29,81.31,93270.0,81.1015,81.211,80.8826,80.9025,93270.0
2025-04-15 12:30:00,81.3,81.38,81.08,81.19,126126.0,80.8926,80.9722,80.6737,80.7831,126126.0
2025-04-15 13:00:00,81.19,81.3,80.96,80.99,154677.0,80.7831,80.8926,80.5543,80.5841,154677.0
2025-04-15 13:30:00,80.98,81.17,80.9,81.01,216147.0,80.5742,80.7632,80.4946,80.604,216147.0
2025-04-15 14:00:00,81.0,81.06,80.78,80.9,151362.0,80.5941,80.6538,80.3752,80.4946,151362.0
2025-04-15 14:30:00,80.91,81.16,80.91,81.07,146042.0,80.5045,80.7533,80.5045,80.6637,146042.0
2025-04-15 15:00:00,81.06,81.18,80.94,81.04,150875.0,80.6538,80.7732,80.5344,80.6339,150875.0
2025-04-15 15:30:00,81.04,81.06,80.75,80.84,609889.0,80.6339,80.6538,80.3453,80.4349,609889.0
2025-04-16 09:30:00,80.9,81.45,80.68,80.8,411510.0,80.4946,81.0418,80.2757,80.3951,411510.0
2025-04-16 10:00:00,80.8,81.15,80.75,80.87,266377.0,80.3951,80.7433,80.3453,80.4647,266377.0
2025-04-16 10:30:00,80.87,80.94,80.74,80.88,356840.0,80.4647,80.5344,80.3354,80.4747,356840.0
2025-04-16 11:00:00,80.89,81.43,80.88,81.39,355631.0,80.4846,81.0219,80.4747,80.9821,355631.0
2025-04-16 11:30:00,81.39,81.42,80.96,81.01,273307.0,80.9821,81.012,80.5543,80.604,273307.0
2025-04-16 12:00:00,81.02,81.1,80.93,81.04,119212.0,80.614,80.6936,80.5244,80.6339,119212.0
2025-04-16 12:30:00,81.04,81.15,80.91,81.0,183611.0,80.6339,80.7433,80.5045,80.5941,183611.0
2025-04-16 13:00:00,80.99,81.2,80.92,81.1,121643.0,80.5841,80.7931,80.5145,80.6936,121643.0
2025-04-16 13:30:00,81.08,81.09,79.97,80.0,543776.0,80.6737,80.6836,79.5692,79.5991,543776.0
2025-04-16 14:00:00,80.0,80.41,79.97,80.34,379878.0,79.5991,80.007,79.5692,79.9374,379878.0
2025-04-16 14:30:00,80.33,80.4,80.0,80.0,219792.0,79.9274,79.9971,79.5991,79.5991,219792.0
2025-04-16 15:00:00,80.01,80.07,79.65,79.68,255338.0,79.609,79.6687,79.2508,79.2807,255338.0
2025-04-16 15:30:00,79.69,80.28,79.69,80.17,1030831.0,79.2906,79.8777,79.2906,79.7682,1030831.0
2025-04-17 09:30:00,80.43,81.09,80.43,80.93,274477.0,80.0269,80.6836,80.0269,80.5244,274477.0
2025-04-17 10:00:00,80.94,81.15,80.56,80.56,212683.0,80.5344,80.7433,80.1563,80.1563,212683.0
2025-04-17 10:30:00,80.55,80.64,80.34,80.36,185208.0,80.1463,80.2359,79.9374,79.9573,185208.0
2025-04-17 11:00:00,80.35,80.96,80.33,80.73,179771.0,79.9473,80.5543,79.9274,80.3254,179771.0
2025-04-17 11:30:00,80.73,80.93,80.7,80.73,152106.0,80.3254,80.5244,80.2956,80.3254,152106.0
2025-04-17 12:00:00,80.73,81.13,80.6,81.09,523840.0,80.3254,80.7234,80.1961,80.6836,523840.0
2025-04-17 12:30:00,81.08,81.38,80.95,81.27,162101.0,80.6737,80.9722,80.5443,80.8627,162101.0
2025-04-17 13:00:00,81.28,81.34,80.77,80.83,337774.0,80.8727,80.9324,80.3652,80.4249,337774.0
2025-04-17 13:30:00,80.85,81.33,80.85,81.2,145503.0,80.4448,80.9224,80.4448,80.7931,145503.0
2025-04-17 14:00:00,81.2,81.38,81.17,81.22,150816.0,80.7931,80.9722,80.7632,80.813,150816.0
2025-04-17 14:30:00,81.23,81.38,81.04,81.06,218635.0,80.8229,80.9722,80.6339,80.6538,218635.0
2025-04-17 15:00:00,81.05,81.08,80.76,80.89,173577.0,80.6438,80.6737,80.3553,80.4846,173577.0
2025-04-17 15:30:00,80.89,81.08,80.68,80.77,874762.0,80.4846,80.6737,80.2757,80.3652,874762.0
2025-04-21 09:30:00,80.69,80.69,80.0,80.18,684558.0,80.2856,80.2856,79.5991,79.7782,684558.0
2025-04-21 10:00:00,80.17,80.32,79.97,80.07,235731.0,79.7682,79.9175,79.5692,79.6687,235731.0
2025-04-21 10:30:00,80.08,80.18,79.75,79.78,226420.0,79.6787,79.7782,79.3503,79.3802,226420.0
2025-04-21 11:00:00,79.79,79.81,79.42,79.46,197680.0,79.3901,79.41,79.022,79.0618,197680.0
2025-04-21 11:30:00,79.45,79.47,79.03,79.09,133362.0,79.0518,79.0717,78.6339,78.6936,133362.0
2025-04-21 12:00:00,79.09,79.26,79.08,79.17,147307.0,78.6936,78.8628,78.6837,78.7732,147307.0
2025-04-21 12:30:00,79.18,79.39,79.03,79.04,113100.0,78.7832,78.9921,78.6339,78.6439,113100.0
2025-04-21 13:00:00,79.05,79.13,78.81,78.97,215134.0,78.6538,78.7334,78.4151,78.5742,215134.0
2025-04-21 13:30:00,78.96,79.1,78.79,78.87,165900.0,78.5643,78.7036,78.3952,78.4747,165900.0
2025-04-21 14:00:00,78.86,78.99,78.8,78.98,136317.0,78.4648,78.5941,78.4051,78.5842,136317.0
2025-04-21 14:30:00,78.97,79.11,78.78,78.83,96264.0,78.5742,78.7135,78.3852,78.435,96264.0
2025-04-21 15:00:00,78.81,79.17,78.81,79.05,153991.0,78.4151,78.7732,78.4151,78.6538,153991.0
2025-04-21 15:30:00,79.06,79.61,79.05,79.5,642793.0,78.6638,79.211,78.6538,79.1016,642793.0
2025-04-22 09:30:00,80.33,80.75,80.33,80.75,275159.0,79.9274,80.3453,79.9274,80.3453,275159.0
2025-04-22 10:00:00,80.75,80.78,80.54,80.61,210187.0,80.3453,80.3752,80.1364,80.206,210187.0
2025-04-22 10:30:00,80.62,80.92,80.54,80.91,122385.0,80.216,80.5145,80.1364,80.5045,122385.0
2025-04-22 11:00:00,80.91,81.22,80.88,81.04,101624.0,80.5045,80.813,80.4747,80.6339,101624.0
2025-04-22 11:30:00,81.04,81.27,80.83,81.2,217668.0,80.6339,80.8627,80.4249,80.7931,217668.0
2025-04-22 12:00:00,81.21,81.62,81.21,81.54,231150.0,80.803,81.211,80.803,81.1314,231150.0
2025-04-22 12:30:00,81.53,81.56,81.25,81.36,116568.0,81.1214,81.1513,80.8428,80.9523,116568.0
2025-04-22 13:00:00,81.31,81.54,80.69,80.72,461624.0,80.9025,81.1314,80.2856,80.3155,461624.0
2025-04-22 13:30:00,80.72,80.88,80.55,80.55,210449.0,80.3155,80.4747,80.1463,80.1463,210449.0
2025-04-22 14:00:00,80.56,81.2,80.55,81.14,82258.0,80.1563,80.7931,80.1463,80.7334,82258.0
2025-04-22 14:30:00,81.13,81.39,81.13,81.32,69323.0,80.7234,80.9821,80.7234,80.9125,69323.0
2025-04-22 15:00:00,81.32,81.42,81.07,81.15,122880.0,80.9125,81.012,80.6637,80.7433,122880.0
2025-04-22 15:30:00,81.14,81.52,81.1,81.36,687129.0,80.7334,81.1115,80.6936,80.9523,687129.0
2025-04-23 09:30:00,82.29,83.43,82.08,83.19,1445968.0,81.8776,83.0119,81.6687,82.7731,1445968.0
2025-04-23 10:00:00,83.2,83.47,82.61,82.89,589934.0,82.7831,83.0517,82.196,82.4746,589934.0
2025-04-23 10:30:00,82.88,83.0,82.61,82.65,273520.0,82.4647,82.5841,82.196,82.2358,273520.0
2025-04-23 11:00:00,82.64,82.81,81.91,82.01,838296.0,82.2259,82.395,81.4995,81.599,838296.0
2025-04-23 11:30:00,82.02,82.12,81.56,81.78,264617.0,81.609,81.7085,81.1513,81.3702,264617.0
2025-04-23 12:00:00,81.78,81.84,81.22,81.57,211001.0,81.3702,81.4299,80.813,81.1612,211001.0
2025-04-23 12:30:00,81.57,81.82,81.46,81.73,183375.0,81.1612,81.41,81.0518,81.3204,183375.0
2025-04-23 13:00:00,81.72,81.97,81.42,81.72,311867.0,81.3105,81.5592,81.012,81.3105,311867.0
2025-04-23 13:30:00,81.73,81.85,81.42,81.77,159964.0,81.3204,81.4398,81.012,81.3602,159964.0
2025-04-23 14:00:00,81.76,81.9,81.52,81.55,266166.0,81.3503,81.4896,81.1115,81.1413,266166.0
2025-04-23 14:30:00,81.57,81.72,81.31,81.36,200393.0,81.1612,81.3105,80.9025,80.9523,200393.0
2025-04-23 15:00:00,81.37,81.5,81.22,81.35,264322.0,80.9622,81.0916,80.813,80.9423,264322.0
2025-04-23 15:30:00,81.35,81.73,81.22,81.46,813489.0,80.9423,81.3204,80.813,81.0518,813489.0
2025-04-24 09:30:00,81.74,82.02,81.31,81.94,307119.0,81.3304,81.609,80.9025,81.5294,307119.0
2025-04-24 10:00:00,81.93,82.47,81.81,82.4,287295.0,81.5194,82.0567,81.4,81.9871,287295.0
2025-04-24 10:30:00,82.38,82.75,82.36,82.73,150271.0,81.9672,82.3353,81.9473,82.3154,150271.0
2025-04-24 11:00:00,82.73,82.92,82.48,82.54,200538.0,82.3154,82.5045,82.0667,82.1264,200538.0
2025-04-24 11:30:00,82.54,82.77,82.46,82.67,124588.0,82.1264,82.3552,82.0468,82.2557,124588.0
2025-04-24 12:00:00,82.69,83.05,82.66,82.93,239680.0,82.2756,82.6338,82.2458,82.5144,239680.0
2025-04-24 12:30:00,82.93,83.26,82.92,83.19,207571.0,82.5144,82.8427,82.5045,82.7731,207571.0
2025-04-24 13:00:00,83.19,83.21,82.99,83.1,112358.0,82.7731,82.793,82.5741,82.6836,112358.0
2025-04-24 13:30:00,83.11,83.26,83.07,83.19,93764.0,82.6935,82.8427,82.6537,82.7731,93764.0
2025-04-24 14:00:00,83.19,83.32,82.94,82.95,133428.0,82.7731,82.9024,82.5244,82.5343,133428.0
2025-04-24 14:30:00,82.93,83.25,82.93,83.11,201901.0,82.5144,82.8328,82.5144,82.6935,201901.0
2025-04-24 15:00:00,83.1,83.16,82.89,83.03,163191.0,82.6836,82.7433,82.4746,82.6139,163191.0
2025-04-24 15:30:00,83.03,83.4,82.95,83.21,924528.0,82.6139,82.982,82.5343,82.793,924528.0
2025-04-25 09:30:00,82.59,82.85,82.36,82.37,344130.0,82.1761,82.4348,81.9473,81.9572,344130.0
2025-04-25 10:00:00,82.38,82.78,82.12,82.24,241312.0,81.9672,82.3652,81.7085,81.8279,241312.0
2025-04-25 10:30:00,82.25,82.53,82.1,82.5,117947.0,81.8378,82.1164,81.6886,82.0866,117947.0
2025-04-25 11:00:00,82.52,82.52,82.24,82.24,133829.0,82.1065,82.1065,81.8279,81.8279,133829.0
2025-04-25 11:30:00,82.27,82.39,82.16,82.36,92368.0,81.8577,81.9771,81.7483,81.9473,92368.0
2025-04-25 12:00:00,82.36,82.5,82.35,82.43,109053.0,81.9473,82.0866,81.9373,82.0169,109053.0
2025-04-25 12:30:00,82.44,82.48,82.27,82.34,248586.0,82.0269,82.0667,81.8577,81.9274,248586.0
2025-04-25 13:00:00,82.34,82.51,82.33,82.5,147419.0,81.9274,82.0965,81.9174,82.0866,147419.0
2025-04-25 13:30:00,82.51,82.62,81.95,82.05,549109.0,82.0965,82.206,81.5393,81.6388,549109.0
2025-04-25 14:00:00,82.06,82.39,82.02,82.36,218884.0,81.6488,81.9771,81.609,81.9473,218884.0
2025-04-25 14:30:00,82.36,82.5,82.25,82.31,170917.0,81.9473,82.0866,81.8378,81.8975,170917.0
2025-04-25 15:00:00,82.31,82.55,82.3,82.41,338303.0,81.8975,82.1363,81.8876,81.997,338303.0
2025-04-25 15:30:00,82.4,82.71,82.25,82.61,648372.0,81.9871,82.2955,81.8378,82.196,648372.0
2025-04-28 09:30:00,82.73,83.35,82.6,82.93,350338.0,82.3154,82.9323,82.1861,82.5144,350338.0
2025-04-28 10:00:00,82.93,83.31,82.91,83.13,341558.0,82.5144,82.8925,82.4945,82.7134,341558.0
2025-04-28 10:30:00,83.16,83.29,83.0,83.08,222822.0,82.7433,82.8726,82.5841,82.6637,222822.0
2025-04-28 11:00:00,83.08,83.15,82.62,82.64,194612.0,82.6637,82.7333,82.206,82.2259,194612.0
2025-04-28 11:30:00,82.63,82.7,82.45,82.51,128674.0,82.2159,82.2856,82.0368,82.0965,128674.0
2025-04-28 12:00:00,82.52,82.55,82.23,82.27,133267.0,82.1065,82.1363,81.8179,81.8577,133267.0
2025-04-28 12:30:00,82.29,82.43,82.25,82.29,120512.0,81.8776,82.0169,81.8378,81.8776,120512.0
2025-04-28 13:00:00,82.29,82.33,81.99,82.0,195488.0,81.8776,81.9174,81.5791,81.5891,195488.0
2025-04-28 13:30:00,82.0,82.29,81.96,82.27,140565.0,81.5891,81.8776,81.5493,81.8577,140565.0
2025-04-28 14:00:00,82.27,82.53,82.25,82.48,177023.0,81.8577,82.1164,81.8378,82.0667,177023.0
2025-04-28 14:30:00,82.5,82.54,82.41,82.45,169617.0,82.0866,82.1264,81.997,82.0368,169617.0
2025-04-28 15:00:00,82.45,82.68,82.44,82.67,220659.0,82.0368,82.2657,82.0269,82.2557,220659.0
2025-04-28 15:30:00,82.67,82.96,82.49,82.75,728570.0,82.2557,82.5443,82.0766,82.3353,728570.0
2025-04-29 09:30:00,82.94,83.32,82.91,83.04,486083.0,82.5244,82.9024,82.4945,82.6239,486083.0
2025-04-29 10:00:00,83.05,83.23,82.54,82.58,344210.0,82.6338,82.8129,82.1264,82.1662,344210.0
2025-04-29 10:30:00,82.58,83.32,82.56,83.3,307607.0,82.1662,82.9024,82.1463,82.8825,307607.0
2025-04-29 11:00:00,83.31,83.31,83.04,83.23,183214.0,82.8925,82.8925,82.6239,82.8129,183214.0
2025-04-29 11:30:00,83.22,83.31,83.04,83.17,128588.0,82.8029,82.8925,82.6239,82.7532,128588.0
2025-04-29 12:00:00,83.17,83.51,83.17,83.45,142216.0,82.7532,83.0915,82.7532,83.0318,142216.0
2025-04-29 12:30:00,83.45,83.48,83.08,83.17,142438.0,83.0318,83.0616,82.6637,82.7532,142438.0
2025-04-29 13:00:00,83.18,83.52,83.16,83.45,439728.0,82.7632,83.1014,82.7433,83.0318,439728.0
2025-04-29 13:30:00,83.44,83.81,83.41,83.73,203948.0,83.0218,83.39,82.992,83.3104,203948.0
2025-04-29 14:00:00,83.74,83.81,83.53,83.59,94652.0,83.3203,83.39,83.1114,83.1711,94652.0
2025-04-29 14:30:00,83.59,83.64,83.51,83.59,131399.0,83.1711,83.2208,83.0915,83.1711,131399.0
2025-04-29 15:00:00,83.58,83.72,83.54,83.65,170227.0,83.1611,83.3004,83.1213,83.2308,170227.0
2025-04-29 15:30:00,83.65,83.66,83.41,83.45,642222.0,83.2308,83.2407,82.992,83.0318,642222.0
2025-04-30 09:30:00,82.48,82.74,82.03,82.15,407554.0,82.0667,82.3254,81.6189,81.7383,407554.0
2025-04-30 10:00:00,82.14,82.89,82.13,82.85,290411.0,81.7284,82.4746,81.7184,82.4348,290411.0
2025-04-30 10:30:00,82.84,82.95,82.63,82.89,280870.0,82.4249,82.5343,82.2159,82.4746,280870.0
2025-04-30 11:00:00,82.89,83.37,82.84,83.26,333160.0,82.4746,82.9522,82.4249,82.8427,333160.0
2025-04-30 11:30:00,83.26,83.45,83.25,83.36,419509.0,82.8427,83.0318,82.8328,82.9422,419509.0
2025-04-30 12:00:00,83.36,83.55,83.17,83.18,251500.0,82.9422,83.1313,82.7532,82.7632,251500.0
2025-04-30 12:30:00,83.16,83.39,83.05,83.35,105763.0,82.7433,82.9721,82.6338,82.9323,105763.0
2025-04-30 13:00:00,83.32,83.48,83.09,83.46,118793.0,82.9024,83.0616,82.6736,83.0417,118793.0
2025-04-30 13:30:00,83.45,83.65,83.4,83.59,117061.0,83.0318,83.2308,82.982,83.1711,117061.0
2025-04-30 14:00:00,83.59,83.86,83.45,83.57,368183.0,83.1711,83.4397,83.0318,83.1512,368183.0
2025-04-30 14:30:00,83.56,83.66,83.32,83.34,172543.0,83.1412,83.2407,82.9024,82.9223,172543.0
2025-04-30 15:00:00,83.35,83.59,83.32,83.42,226213.0,82.9323,83.1711,82.9024,83.0019,226213.0
2025-04-30 15:30:00,83.42,84.16,83.34,83.9,778516.0,83.0019,83.7382,82.9223,83.4795,778516.0
2025-05-01 09:30:00,83.06,83.66,82.89,83.37,982155.0,82.6438,83.2407,82.4746,82.9522,982155.0
2025-05-01 10:00:00,83.41,83.87,83.4,83.66,573009.0,82.992,83.4497,82.982,83.2407,573009.0
2025-05-01 10:30:00,83.65,83.97,83.53,83.95,267466.0,83.2308,83.5492,83.1114,83.5293,267466.0
2025-05-01 11:00:00,83.95,84.05,83.7,83.99,284304.0,83.5293,83.6288,83.2805,83.5691,284304.0
2025-05-01 11:30:00,84.0,84.04,83.63,83.82,206754.0,83.579,83.6188,83.2109,83.3999,206754.0
2025-05-01 12:00:00,83.82,83.86,83.53,83.57,179212.0,83.3999,83.4397,83.1114,83.1512,179212.0
2025-05-01 12:30:00,83.57,83.75,83.46,83.52,171563.0,83.1512,83.3303,83.0417,83.1014,171563.0
2025-05-01 13:00:00,83.53,83.83,83.53,83.74,127804.0,83.1114,83.4099,83.1114,83.3203,127804.0
2025-05-01 13:30:00,83.75,83.85,83.54,83.63,183069.0,83.3303,83.4298,83.1213,83.2109,183069.0
2025-05-01 14:00:00,83.63,83.87,83.6,83.78,201504.0,83.2109,83.4497,83.181,83.3601,201504.0
2025-05-01 14:30:00,83.79,83.89,83.69,83.7,194707.0,83.3701,83.4696,83.2706,83.2805,194707.0
2025-05-01 15:00:00,83.71,83.98,83.67,83.96,155056.0,83.2905,83.5591,83.2507,83.5392,155056.0
2025-05-01 15:30:00,83.97,84.14,83.45,83.52,568371.0,83.5492,83.7183,83.0318,83.1014,568371.0
2025-05-02 09:30:00,84.52,84.87,84.21,84.34,623225.0,84.0964,84.4447,83.788,83.9173,623225.0
2025-05-02 10:00:00,84.32,84.77,84.29,84.75,429822.0,83.8974,84.3452,83.8676,84.3253,429822.0
2025-05-02 10:30:00,84.76,84.87,84.63,84.77,191355.0,84.3352,84.4447,84.2059,84.3452,191355.0
2025-05-02 11:00:00,84.78,84.8,84.5,84.55,121793.0,84.3551,84.375,84.0765,84.1263,121793.0
2025-05-02 11:30:00,84.57,84.82,84.55,84.73,88430.0,84.1462,84.3949,84.1263,84.3054,88430.0
2025-05-02 12:00:00,84.73,85.21,84.72,85.12,294340.0,84.3054,84.783,84.2954,84.6934,294340.0
2025-05-02 12:30:00,85.13,85.29,85.13,85.2,85022.0,84.7034,84.8626,84.7034,84.773,85022.0
2025-05-02 13:00:00,85.17,85.24,84.95,85.01,156892.0,84.7432,84.8128,84.5243,84.584,156892.0
2025-05-02 13:30:00,85.01,85.06,84.95,85.02,86504.0,84.584,84.6337,84.5243,84.5939,86504.0
2025-05-02 14:00:00,85.02,85.15,85.02,85.08,62683.0,84.5939,84.7233,84.5939,84.6536,62683.0
2025-05-02 14:30:00,85.08,85.12,84.84,84.92,111096.0,84.6536,84.6934,84.4148,84.4944,111096.0
2025-05-02 15:00:00,84.92,85.11,84.83,85.06,169176.0,84.4944,84.6835,84.4049,84.6337,169176.0
2025-05-02 15:30:00,85.05,85.13,84.85,84.91,1070644.0,84.6238,84.7034,84.4248,84.4845,1070644.0
2025-05-05 09:30:00,84.55,84.59,84.18,84.47,254182.0,84.1263,84.1661,83.7581,84.0467,254182.0
2025-05-05 10:00:00,84.48,84.8,84.48,84.7,198205.0,84.0566,84.375,84.0566,84.2755,198205.0
2025-05-05 10:30:00,84.71,84.84,84.61,84.82,144595.0,84.2855,84.4148,84.186,84.3949,144595.0
2025-05-05 11:00:00,84.82,84.87,84.7,84.73,202976.0,84.3949,84.4447,84.2755,84.3054,202976.0
2025-05-05 11:30:00,84.73,84.87,84.63,84.81,165889.0,84.3054,84.4447,84.2059,84.385,165889.0
2025-05-05 12:00:00,84.81,84.91,84.75,84.8,72944.0,84.385,84.4845,84.3253,84.375,72944.0
2025-05-05 12:30:00,84.8,84.8,84.71,84.75,84489.0,84.375,84.375,84.2855,84.3253,84489.0
2025-05-05 13:00:00,84.74,84.74,84.49,84.52,96376.0,84.3153,84.3153,84.0666,84.0964,96376.0
2025-05-05 13:30:00,84.52,84.66,84.52,84.61,68068.0,84.0964,84.2357,84.0964,84.186,68068.0
2025-05-05 14:00:00,84.62,84.75,84.61,84.73,137558.0,84.1959,84.3253,84.186,84.3054,137558.0
2025-05-05 14:30:00,84.73,84.8,84.69,84.72,62586.0,84.3054,84.375,84.2656,84.2954,62586.0
2025-05-05 15:00:00,84.72,84.72,84.46,84.48,132704.0,84.2954,84.2954,84.0367,84.0566,132704.0
2025-05-05 15:30:00,84.48,84.55,84.26,84.31,595751.0,84.0566,84.1263,83.8377,83.8875,595751.0
2025-05-06 09:30:00,84.02,84.4,83.62,83.86,424783.0,83.5989,83.977,83.2009,83.4397,424783.0
2025-05-06 10:00:00,83.86,84.2,83.83,84.12,135498.0,83.4397,83.778,83.4099,83.6984,135498.0
2025-05-06 10:30:00,84.14,84.14,83.94,84.02,175920.0,83.7183,83.7183,83.5193,83.5989,175920.0
2025-05-06 11:00:00,84.03,84.1,83.87,84.05,98966.0,83.6089,83.6785,83.4497,83.6288,98966.0
2025-05-06 11:30:00,84.06,84.13,83.84,83.84,54134.0,83.6387,83.7084,83.4198,83.4198,54134.0
2025-05-06 12:00:00,83.84,84.28,83.84,83.95,163320.0,83.4198,83.8576,83.4198,83.5293,163320.0
2025-05-06 12:30:00,83.97,84.09,83.64,83.65,54629.0,83.5492,83.6686,83.2208,83.2308,54629.0
2025-05-06 13:00:00,83.66,83.92,83.65,83.75,57426.0,83.2407,83.4994,83.2308,83.3303,57426.0
2025-05-06 13:30:00,83.76,83.8,83.46,83.53,64823.0,83.3402,83.38,83.0417,83.1114,64823.0
2025-05-06 14:00:00,83.52,83.85,83.52,83.85,132246.0,83.1014,83.4298,83.1014,83.4298,132246.0
2025-05-06 14:30:00,83.86,83.97,83.8,83.97,77353.0,83.4397,83.5492,83.38,83.5492,77353.0
2025-05-06 15:00:00,83.97,83.99,83.78,83.87,85790.0,83.5492,83.5691,83.3601,83.4497,85790.0
2025-05-06 15:30:00,83.87,83.94,83.69,83.72,533008.0,83.4497,83.5193,83.2706,83.3004,533008.0
2025-05-07 09:30:00,83.78,83.78,83.42,83.65,315553.0,83.3601,83.3601,83.0019,83.2308,315553.0
2025-05-07 10:00:00,83.65,83.65,83.08,83.13,176179.0,83.2308,83.2308,82.6637,82.7134,176179.0
2025-05-07 10:30:00,83.13,83.26,83.1,83.19,174135.0,82.7134,82.8427,82.6836,82.7731,174135.0
2025-05-07 11:00:00,83.17,83.56,83.15,83.55,155843.0,82.7532,83.1412,82.7333,83.1313,155843.0
2025-05-07 11:30:00,83.55,83.71,83.51,83.67,103009.0,83.1313,83.2905,83.0915,83.2507,103009.0
2025-05-07 12:00:00,83.66,83.8,83.53,83.53,64812.0,83.2407,83.38,83.1114,83.1114,64812.0
2025-05-07 12:30:00,83.54,83.87,83.52,83.84,96754.0,83.1213,83.4497,83.1014,83.4198,96754.0
2025-05-07 13:00:00,83.84,83.96,83.69,83.69,71827.0,83.4198,83.5392,83.2706,83.2706,71827.0
2025-05-07 13:30:00,83.7,83.71,83.35,83.35,195670.0,83.2805,83.2905,82.9323,82.9323,195670.0
2025-05-07 14:00:00,83.35,83.56,82.94,83.14,171177.0,82.9323,83.1412,82.5244,82.7234,171177.0
2025-05-07 14:30:00,83.14,83.59,83.07,83.52,194150.0,82.7234,83.1711,82.6537,83.1014,194150.0
2025-05-07 15:00:00,83.52,83.54,82.97,82.99,193166.0,83.1014,83.1213,82.5542,82.5741,193166.0
2025-05-07 15:30:00,82.97,83.57,82.91,83.22,1781717.0,82.5542,83.1512,82.4945,82.8029,1781717.0
2025-05-08 09:30:00,83.81,84.04,83.7,83.82,278392.0,83.39,83.6188,83.2805,83.3999,278392.0
2025-05-08 10:00:00,83.81,83.95,83.6,83.92,309508.0,83.39,83.5293,83.181,83.4994,309508.0
2025-05-08 10:30:00,83.93,84.13,83.75,83.86,252921.0,83.5094,83.7084,83.3303,83.4397,252921.0
2025-05-08 11:00:00,83.83,84.48,83.77,84.36,324927.0,83.4099,84.0566,83.3502,83.9372,324927.0
2025-05-08 11:30:00,84.37,84.88,84.25,84.85,215810.0,83.9472,84.4546,83.8278,84.4248,215810.0
2025-05-08 12:00:00,84.85,85.06,84.75,84.85,205315.0,84.4248,84.6337,84.3253,84.4248,205315.0
2025-05-08 12:30:00,84.86,85.17,84.85,85.15,154207.0,84.4347,84.7432,84.4248,84.7233,154207.0
2025-05-08 13:00:00,85.14,85.15,84.81,84.82,163891.0,84.7133,84.7233,84.385,84.3949,163891.0
2025-05-08 13:30:00,84.83,84.87,84.51,84.53,96581.0,84.4049,84.4447,84.0865,84.1064,96581.0
2025-05-08 14:00:00,84.53,84.68,84.47,84.5,138000.0,84.1064,84.2556,84.0467,84.0765,138000.0
2025-05-08 14:30:00,84.51,84.66,84.51,84.55,153908.0,84.0865,84.2357,84.0865,84.1263,153908.0
2025-05-08 15:00:00,84.55,84.81,84.46,84.76,178040.0,84.1263,84.385,84.0367,84.3352,178040.0
2025-05-08 15:30:00,84.76,84.82,84.25,84.35,784934.0,84.3352,84.3949,83.8278,83.9273,784934.0
2025-05-09 09:30:00,84.35,84.65,84.15,84.37,193703.0,83.9273,84.2258,83.7283,83.9472,193703.0
2025-05-09 10:00:00,84.35,84.44,84.08,84.11,110779.0,83.9273,84.0168,83.6586,83.6885,110779.0
2025-05-09 10:30:00,84.14,84.36,84.1,84.21,143688.0,83.7183,83.9372,83.6785,83.788,143688.0
2025-05-09 11:00:00,84.21,84.36,84.14,84.35,129868.0,83.788,83.9372,83.7183,83.9273,129868.0
2025-05-09 11:30:00,84.35,84.49,84.29,84.48,91376.0,83.9273,84.0666,83.8676,84.0566,91376.0
2025-05-09 12:00:00,84.49,84.49,84.3,84.35,79318.0,84.0666,84.0666,83.8775,83.9273,79318.0
2025-05-09 12:30:00,84.35,84.42,84.24,84.25,73176.0,83.9273,83.9969,83.8178,83.8278,73176.0
2025-05-09 13:00:00,84.25,84.47,84.22,84.42,77110.0,83.8278,84.0467,83.7979,83.9969,77110.0
2025-05-09 13:30:00,84.45,84.64,84.39,84.62,45376.0,84.0268,84.2158,83.9671,84.1959,45376.0
2025-05-09 14:00:00,84.62,84.64,84.41,84.43,48519.0,84.1959,84.2158,83.987,84.0069,48519.0
2025-05-09 14:30:00,84.43,84.59,84.43,84.56,55728.0,84.0069,84.1661,84.0069,84.1362,55728.0
2025-05-09 15:00:00,84.54,84.68,84.5,84.5,76376.0,84.1163,84.2556,84.0765,84.0765,76376.0
2025-05-09 15:30:00,84.51,84.6,84.4,84.54,819118.0,84.0865,84.176,83.977,84.1163,819118.0
2025-05-12 09:30:00,86.86,87.48,86.63,86.88,588451.0,86.4247,87.0416,86.1959,86.4446,588451.0
2025-05-12 10:00:00,86.89,87.08,86.36,86.41,374487.0,86.4546,86.6436,85.9272,85.977,374487.0
2025-05-12 10:30:00,86.41,86.75,86.27,86.55,187220.0,85.977,86.3153,85.8377,86.1163,187220.0
2025-05-12 11:00:00,86.53,86.62,86.29,86.36,147388.0,86.0964,86.1859,85.8576,85.9272,147388.0
2025-05-12 11:30:00,86.36,86.47,86.09,86.11,125748.0,85.9272,86.0367,85.6586,85.6785,125748.0
2025-05-12 12:00:00,86.1,86.32,86.08,86.16,84957.0,85.6685,85.8874,85.6486,85.7282,84957.0
2025-05-12 12:30:00,86.16,86.53,86.15,86.51,291280.0,85.7282,86.0964,85.7183,86.0765,291280.0
2025-05-12 13:00:00,86.52,86.63,86.4,86.4,190229.0,86.0864,86.1959,85.967,85.967,190229.0
2025-05-12 13:30:00,86.4,86.56,86.39,86.45,144326.0,85.967,86.1262,85.9571,86.0168,144326.0
2025-05-12 14:00:00,86.45,86.55,86.4,86.46,167672.0,86.0168,86.1163,85.967,86.0267,167672.0
2025-05-12 14:30:00,86.46,86.57,86.46,86.48,64857.0,86.0267,86.1362,86.0267,86.0466,64857.0
2025-05-12 15:00:00,86.48,86.57,86.44,86.44,204736.0,86.0466,86.1362,86.0068,86.0068,204736.0
2025-05-12 15:30:00,86.45,86.55,86.29,86.52,772147.0,86.0168,86.1163,85.8576,86.0864,772147.0
2025-05-13 09:30:00,86.56,86.71,86.25,86.29,362951.0,86.1262,86.2755,85.8178,85.8576,362951.0
2025-05-13 10:00:00,86.31,86.56,86.3,86.41,405941.0,85.8775,86.1262,85.8675,85.977,405941.0
2025-05-13 10:30:00,86.42,86.54,86.35,86.46,194072.0,85.9869,86.1063,85.9173,86.0267,194072.0
2025-05-13 11:00:00,86.45,86.74,86.43,86.69,145447.0,86.0168,86.3053,85.9969,86.2556,145447.0
2025-05-13 11:30:00,86.69,86.74,86.52,86.56,119649.0,86.2556,86.3053,86.0864,86.1262,119649.0
2025-05-13 12:00:00,86.57,86.62,86.44,86.47,80597.0,86.1362,86.1859,86.0068,86.0367,80597.0
2025-05-13 12:30:00,86.46,86.5,86.29,86.31,99881.0,86.0267,86.0665,85.8576,85.8775,99881.0
2025-05-13 13:00:00,86.32,86.42,86.17,86.42,105949.0,85.8874,85.9869,85.7382,85.9869,105949.0
2025-05-13 13:30:00,86.42,86.57,86.27,86.28,105199.0,85.9869,86.1362,85.8377,85.8476,105199.0
2025-05-13 14:00:00,86.29,86.43,86.24,86.31,103618.0,85.8576,85.9969,85.8078,85.8775,103618.0
2025-05-13 14:30:00,86.31,86.42,86.26,86.42,121075.0,85.8775,85.9869,85.8277,85.9869,121075.0
2025-05-13 15:00:00,86.41,86.43,86.34,86.36,155654.0,85.977,85.9969,85.9073,85.9272,155654.0
2025-05-13 15:30:00,86.37,86.47,86.06,86.06,724068.0,85.9372,86.0367,85.6287,85.6287,724068.0
2025-05-14 09:30:00,85.6,85.71,84.98,85.23,390600.0,85.171,85.2805,84.5541,84.8029,390600.0
2025-05-14 10:00:00,85.23,85.24,84.99,85.22,238646.0,84.8029,84.8128,84.5641,84.7929,238646.0
2025-05-14 10:30:00,85.21,85.32,85.09,85.14,147384.0,84.783,84.8924,84.6636,84.7133,147384.0
2025-05-14 11:00:00,85.15,85.18,84.84,85.16,174367.0,84.7233,84.7531,84.4148,84.7332,174367.0
2025-05-14 11:30:00,85.17,85.26,85.1,85.15,155956.0,84.7432,84.8327,84.6735,84.7233,155956.0
2025-05-14 12:00:00,85.14,85.35,85.12,85.23,118755.0,84.7133,84.9223,84.6934,84.8029,118755.0
2025-05-14 12:30:00,85.23,85.28,85.06,85.2,107324.0,84.8029,84.8526,84.6337,84.773,107324.0
2025-05-14 13:00:00,85.19,85.22,84.99,85.08,150015.0,84.7631,84.7929,84.5641,84.6536,150015.0
2025-05-14 13:30:00,85.09,85.25,85.06,85.25,171905.0,84.6636,84.8228,84.6337,84.8228,171905.0
2025-05-14 14:00:00,85.26,85.37,85.18,85.22,205553.0,84.8327,84.9422,84.7531,84.7929,205553.0
2025-05-14 14:30:00,85.23,85.37,85.22,85.25,147443.0,84.8029,84.9422,84.7929,84.8228,147443.0
2025-05-14 15:00:00,85.27,85.33,85.15,85.2,205373.0,84.8427,84.9024,84.7233,84.773,205373.0
2025-05-14 15:30:00,85.19,85.46,85.19,85.29,822592.0,84.7631,85.0317,84.7631,84.8626,822592.0
2025-05-15 09:30:00,85.07,85.33,85.01,85.21,241689.0,84.6437,84.9024,84.584,84.783,241689.0
2025-05-15 10:00:00,85.22,85.43,85.21,85.25,160588.0,84.7929,85.0019,84.783,84.8228,160588.0
2025-05-15 10:30:00,85.25,85.51,85.23,85.48,240500.0,84.8228,85.0815,84.8029,85.0516,240500.0
2025-05-15 11:00:00,85.48,85.71,85.45,85.66,183427.0,85.0516,85.2805,85.0218,85.2307,183427.0
2025-05-15 11:30:00,85.66,85.82,85.62,85.79,139581.0,85.2307,85.3899,85.1909,85.3601,139581.0
2025-05-15 12:00:00,85.79,85.91,85.7,85.77,150253.0,85.3601,85.4795,85.2705,85.3402,150253.0
2025-05-15 12:30:00,85.76,85.9,85.74,85.88,113245.0,85.3302,85.4695,85.3103,85.4496,113245.0
2025-05-15 13:00:00,85.89,85.98,85.85,85.91,120489.0,85.4596,85.5491,85.4198,85.4795,120489.0
2025-05-15 13:30:00,85.9,85.9,85.76,85.81,108210.0,85.4695,85.4695,85.3302,85.38,108210.0
2025-05-15 14:00:00,85.81,85.94,85.76,85.94,138120.0,85.38,85.5093,85.3302,85.5093,138120.0
2025-05-15 14:30:00,85.94,86.14,85.94,86.11,145702.0,85.5093,85.7083,85.5093,85.6785,145702.0
2025-05-15 15:00:00,86.11,86.19,86.07,86.14,217854.0,85.6785,85.7581,85.6387,85.7083,217854.0
2025-05-15 15:30:00,86.14,86.22,86.04,86.19,892266.0,85.7083,85.7879,85.6088,85.7581,892266.0
2025-05-16 09:30:00,86.18,86.42,85.68,86.04,316151.0,85.7481,85.9869,85.2506,85.6088,316151.0
2025-05-16 10:00:00,86.03,86.14,85.84,86.09,192044.0,85.5989,85.7083,85.4098,85.6586,192044.0
2025-05-16 10:30:00,86.08,86.19,86.01,86.14,144819.0,85.6486,85.7581,85.579,85.7083,144819.0
2025-05-16 11:00:00,86.14,86.33,86.14,86.26,101874.0,85.7083,85.8974,85.7083,85.8277,101874.0
2025-05-16 11:30:00,86.25,86.4,86.24,86.39,90880.0,85.8178,85.967,85.8078,85.9571,90880.0
2025-05-16 12:00:00,86.38,86.66,86.37,86.6,123497.0,85.9471,86.2257,85.9372,86.166,123497.0
2025-05-16 12:30:00,86.59,86.69,86.59,86.65,141477.0,86.1561,86.2556,86.1561,86.2158,141477.0
2025-05-16 13:00:00,86.64,86.85,86.63,86.82,176292.0,86.2058,86.4148,86.1959,86.3849,176292.0
2025-05-16 13:30:00,86.81,86.84,86.75,86.83,108300.0,86.375,86.4048,86.3153,86.3949,108300.0
2025-05-16 14:00:00,86.82,86.92,86.82,86.89,110405.0,86.3849,86.4844,86.3849,86.4546,110405.0
2025-05-16 14:30:00,86.88,87.03,86.86,86.93,136815.0,86.4446,86.5939,86.4247,86.4944,136815.0
2025-05-16 15:00:00,86.94,87.02,86.84,86.89,152103.0,86.5043,86.5839,86.4048,86.4546,152103.0
2025-05-16 15:30:00,86.89,87.06,86.87,87.04,623438.0,86.4546,86.6237,86.4347,86.6038,623438.0
2025-05-19 09:30:00,86.56,86.56,86.18,86.53,456800.0,86.1262,86.1262,85.7481,86.0964,456800.0
2025-05-19 10:00:00,86.53,86.81,86.5,86.7,273087.0,86.0964,86.375,86.0665,86.2655,273087.0
2025-05-19 10:30:00,86.71,86.88,86.68,86.81,119483.0,86.2755,86.4446,86.2456,86.375,119483.0
2025-05-19 11:00:00,86.82,87.12,86.82,86.97,1186619.0,86.3849,86.6834,86.3849,86.5342,1186619.0
2025-05-19 11:30:00,86.97,87.11,86.93,86.97,124603.0,86.5342,86.6735,86.4944,86.5342,124603.0
2025-05-19 12:00:00,86.98,87.15,86.97,87.15,86173.0,86.5441,86.7133,86.5342,86.7133,86173.0
2025-05-19 12:30:00,87.16,87.36,87.12,87.29,84885.0,86.7232,86.9222,86.6834,86.8526,84885.0
2025-05-19 13:00:00,87.3,87.35,87.22,87.34,81570.0,86.8625,86.9123,86.7829,86.9023,81570.0
2025-05-19 13:30:00,87.33,87.37,87.21,87.24,168765.0,86.8924,86.9322,86.773,86.8028,168765.0
2025-05-19 14:00:00,87.24,87.28,87.11,87.17,112918.0,86.8028,86.8426,86.6735,86.7332,112918.0
2025-05-19 14:30:00,87.17,87.24,87.12,87.19,147462.0,86.7332,86.8028,86.6834,86.7531,147462.0
2025-05-19 15:00:00,87.19,87.22,87.0,87.03,185737.0,86.7531,86.7829,86.564,86.5939,185737.0
2025-05-19 15:30:00,87.03,87.34,87.03,87.3,819538.0,86.5939,86.9023,86.5939,86.8625,819538.0
2025-05-20 09:30:00,87.01,87.22,86.92,87.15,244177.0,86.574,86.7829,86.4844,86.7133,244177.0
2025-05-20 10:00:00,87.16,87.23,87.11,87.17,182594.0,86.7232,86.7929,86.6735,86.7332,182594.0
2025-05-20 10:30:00,87.18,87.28,87.05,87.06,109657.0,86.7431,86.8426,86.6138,86.6237,109657.0
2025-05-20 11:00:00,87.04,87.23,87.04,87.2,138210.0,86.6038,86.7929,86.6038,86.763,138210.0
2025-05-20 11:30:00,87.21,87.22,86.98,87.1,86824.0,86.773,86.7829,86.5441,86.6635,86824.0
2025-05-20 12:00:00,87.1,87.11,86.95,87.0,45482.0,86.6635,86.6735,86.5143,86.564,45482.0
2025-05-20 12:30:00,87.0,87.11,86.93,87.09,49626.0,86.564,86.6735,86.4944,86.6536,49626.0
2025-05-20 13:00:00,87.09,87.18,87.09,87.13,45961.0,86.6536,86.7431,86.6536,86.6934,45961.0
2025-05-20 13:30:00,87.14,87.2,87.1,87.17,56043.0,86.7033,86.763,86.6635,86.7332,56043.0
2025-05-20 14:00:00,87.17,87.18,86.85,86.87,113173.0,86.7332,86.7431,86.4148,86.4347,113173.0
2025-05-20 14:30:00,86.87,86.93,86.82,86.9,134576.0,86.4347,86.4944,86.3849,86.4645,134576.0
2025-05-20 15:00:00,86.89,86.89,86.74,86.78,135576.0,86.4546,86.4546,86.3053,86.3451,135576.0
2025-05-20 15:30:00,86.79,87.14,86.78,87.11,588944.0,86.3551,86.7033,86.3451,86.6735,588944.0
2025-05-21 09:30:00,86.43,86.73,86.43,86.66,274894.0,85.9969,86.2954,85.9969,86.2257,274894.0
2025-05-21 10:00:00,86.66,86.85,86.56,86.62,254737.0,86.2257,86.4148,86.1262,86.1859,254737.0
2025-05-21 10:30:00,86.62,86.71,86.48,86.69,137307.0,86.1859,86.2755,86.0466,86.2556,137307.0
2025-05-21 11:00:00,86.69,86.87,86.67,86.76,147583.0,86.2556,86.4347,86.2357,86.3252,147583.0
2025-05-21 11:30:00,86.76,86.85,86.71,86.77,96079.0,86.3252,86.4148,86.2755,86.3352,96079.0
2025-05-21 12:00:00,86.76,86.78,86.71,86.78,96560.0,86.3252,86.3451,86.2755,86.3451,96560.0
2025-05-21 12:30:00,86.78,86.9,86.78,86.81,126598.0,86.3451,86.4645,86.3451,86.375,126598.0
2025-05-21 13:00:00,86.8,86.83,86.06,86.07,369410.0,86.365,86.3949,85.6287,85.6387,369410.0
2025-05-21 13:30:00,86.07,86.4,85.96,86.2,488478.0,85.6387,85.967,85.5292,85.768,488478.0
2025-05-21 14:00:00,86.19,86.23,85.92,86.05,341623.0,85.7581,85.7979,85.4894,85.6188,341623.0
2025-05-21 14:30:00,86.05,86.26,85.98,86.0,212919.0,85.6188,85.8277,85.5491,85.569,212919.0
2025-05-21 15:00:00,86.01,86.08,85.83,85.89,385865.0,85.579,85.6486,85.3999,85.4596,385865.0
2025-05-21 15:30:00,85.89,86.14,85.88,85.94,879738.0,85.4596,85.7083,85.4496,85.5093,879738.0
2025-05-22 09:30:00,85.85,85.85,85.38,85.4,391592.0,85.4198,85.4198,84.9521,84.972,391592.0
2025-05-22 10:00:00,85.42,85.7,85.38,85.4,415727.0,84.9919,85.2705,84.9521,84.972,415727.0
2025-05-22 10:30:00,85.4,85.51,85.24,85.49,185846.0,84.972,85.0815,84.8128,85.0616,185846.0
2025-05-22 11:00:00,85.51,85.62,85.37,85.4,157859.0,85.0815,85.1909,84.9422,84.972,157859.0
2025-05-22 11:30:00,85.4,85.65,85.4,85.6,274292.0,84.972,85.2208,84.972,85.171,274292.0
2025-05-22 12:00:00,85.61,85.83,85.6,85.67,151822.0,85.181,85.3999,85.171,85.2407,151822.0
2025-05-22 12:30:00,85.68,85.69,85.47,85.48,117843.0,85.2506,85.2606,85.0417,85.0516,117843.0
2025-05-22 13:00:00,85.48,85.82,85.44,85.79,132590.0,85.0516,85.3899,85.0118,85.3601,132590.0
2025-05-22 13:30:00,85.79,85.97,85.76,85.91,141291.0,85.3601,85.5392,85.3302,85.4795,141291.0
2025-05-22 14:00:00,85.91,86.1,85.88,86.04,158509.0,85.4795,85.6685,85.4496,85.6088,158509.0
2025-05-22 14:30:00,86.03,86.08,85.95,86.06,165606.0,85.5989,85.6486,85.5193,85.6287,165606.0
2025-05-22 15:00:00,86.06,86.23,86.05,86.22,194432.0,85.6287,85.7979,85.6188,85.7879,194432.0
2025-05-22 15:30:00,86.22,86.24,85.78,85.9,732350.0,85.7879,85.8078,85.3501,85.4695,732350.0
2025-05-23 09:30:00,85.11,85.38,85.06,85.25,430686.0,84.6835,84.9521,84.6337,84.8228,430686.0
2025-05-23 10:00:00,85.27,85.44,85.16,85.24,299606.0,84.8427,85.0118,84.7332,84.8128,299606.0
2025-05-23 10:30:00,85.24,85.46,85.17,85.19,163739.0,84.8128,85.0317,84.7432,84.7631,163739.0
2025-05-23 11:00:00,85.19,85.5,85.19,85.5,165099.0,84.7631,85.0715,84.7631,85.0715,165099.0
2025-05-23 11:30:00,85.49,85.66,85.41,85.41,133351.0,85.0616,85.2307,84.982,84.982,133351.0
2025-05-23 12:00:00,85.41,85.52,85.31,85.47,232865.0,84.982,85.0914,84.8825,85.0417,232865.0
2025-05-23 12:30:00,85.46,85.62,85.38,85.56,107682.0,85.0317,85.1909,84.9521,85.1312,107682.0
2025-05-23 13:00:00,85.55,85.81,85.52,85.78,194812.0,85.1213,85.38,85.0914,85.3501,194812.0
2025-05-23 13:30:00,85.77,85.88,85.71,85.77,92825.0,85.3402,85.4496,85.2805,85.3402,92825.0
2025-05-23 14:00:00,85.76,85.92,85.72,85.81,214929.0,85.3302,85.4894,85.2904,85.38,214929.0
2025-05-23 14:30:00,85.82,85.94,85.81,85.91,123294.0,85.3899,85.5093,85.38,85.4795,123294.0
2025-05-23 15:00:00,85.91,86.01,85.8,85.83,159292.0,85.4795,85.579,85.37,85.3999,159292.0
2025-05-23 15:30:00,85.83,85.87,85.57,85.69,714188.0,85.3999,85.4397,85.1412,85.2606,714188.0
2025-05-27 09:30:00,86.56,86.69,86.29,86.44,356335.0,86.1262,86.2556,85.8576,86.0068,356335.0
2025-05-27 10:00:00,86.44,86.82,86.43,86.63,217180.0,86.0068,86.3849,85.9969,86.1959,217180.0
2025-05-27 10:30:00,86.63,86.86,86.63,86.8,241795.0,86.1959,86.4247,86.1959,86.365,241795.0
2025-05-27 11:00:00,86.81,86.89,86.74,86.85,128476.0,86.375,86.4546,86.3053,86.4148,128476.0
2025-05-27 11:30:00,86.85,86.95,86.78,86.87,141408.0,86.4148,86.5143,86.3451,86.4347,141408.0
2025-05-27 12:00:00,86.87,87.0,86.86,86.97,128283.0,86.4347,86.564,86.4247,86.5342,128283.0
2025-05-27 12:30:00,86.97,87.12,86.96,87.05,235499.0,86.5342,86.6834,86.5242,86.6138,235499.0
2025-05-27 13:00:00,87.06,87.1,87.0,87.04,71939.0,86.6237,86.6635,86.564,86.6038,71939.0
2025-05-27 13:30:00,87.02,87.16,86.98,87.16,89535.0,86.5839,86.7232,86.5441,86.7232,89535.0
2025-05-27 14:00:00,87.15,87.18,87.09,87.1,105117.0,86.7133,86.7431,86.6536,86.6635,105117.0
2025-05-27 14:30:00,87.11,87.16,87.05,87.05,110048.0,86.6735,86.7232,86.6138,86.6138,110048.0
2025-05-27 15:00:00,87.05,87.14,87.03,87.09,153001.0,86.6138,86.7033,86.5939,86.6536,153001.0
2025-05-27 15:30:00,87.09,87.22,87.05,87.2,779631.0,86.6536,86.7829,86.6138,86.763,779631.0
2025-05-28 09:30:00,87.1,87.11,86.63,86.79,321784.0,86.6635,86.6735,86.1959,86.3551,321784.0
2025-05-28 10:00:00,86.79,86.91,86.67,86.81,251676.0,86.3551,86.4745,86.2357,86.375,251676.0
2025-05-28 10:30:00,86.81,86.85,86.57,86.65,223769.0,86.375,86.4148,86.1362,86.2158,223769.0
2025-05-28 11:00:00,86.65,86.77,86.4,86.41,241704.0,86.2158,86.3352,85.967,85.977,241704.0
2025-05-28 11:30:00,86.4,86.47,86.33,86.38,212533.0,85.967,86.0367,85.8974,85.9471,212533.0
2025-05-28 12:00:00,86.39,86.48,86.35,86.43,140299.0,85.9571,86.0466,85.9173,85.9969,140299.0
2025-05-28 12:30:00,86.42,86.55,86.38,86.49,100147.0,85.9869,86.1163,85.9471,86.0566,100147.0
2025-05-28 13:00:00,86.5,86.63,86.48,86.51,148927.0,86.0665,86.1959,86.0466,86.0765,148927.0
2025-05-28 13:30:00,86.52,86.53,86.36,86.37,123986.0,86.0864,86.0964,85.9272,85.9372,123986.0
2025-05-28 14:00:00,86.38,86.43,86.29,86.32,161792.0,85.9471,85.9969,85.8576,85.8874,161792.0
2025-05-28 14:30:00,86.34,86.37,86.01,86.23,338528.0,85.9073,85.9372,85.579,85.7979,338528.0
2025-05-28 15:00:00,86.23,86.39,86.17,86.19,754281.0,85.7979,85.9571,85.7382,85.7581,754281.0
2025-05-28 15:30:00,86.19,86.22,85.93,86.03,1587060.0,85.7581,85.7879,85.4994,85.5989,1587060.0
2025-05-29 09:30:00,86.45,86.48,86.07,86.14,439324.0,86.0168,86.0466,85.6387,85.7083,439324.0
2025-05-29 10:00:00,86.15,86.23,85.9,86.0,362466.0,85.7183,85.7979,85.4695,85.569,362466.0
2025-05-29 10:30:00,86.0,86.06,85.79,86.05,248348.0,85.569,85.6287,85.3601,85.6188,248348.0
2025-05-29 11:00:00,86.05,86.14,85.95,86.13,302802.0,85.6188,85.7083,85.5193,85.6984,302802.0
2025-05-29 11:30:00,86.13,86.14,85.51,85.58,340461.0,85.6984,85.7083,85.0815,85.1511,340461.0
2025-05-29 12:00:00,85.58,85.94,85.47,85.9,279468.0,85.1511,85.5093,85.0417,85.4695,279468.0
2025-05-29 12:30:00,85.9,86.09,85.89,86.05,202792.0,85.4695,85.6586,85.4596,85.6188,202792.0
2025-05-29 13:00:00,86.05,86.16,85.98,85.99,169522.0,85.6188,85.7282,85.5491,85.5591,169522.0
2025-05-29 13:30:00,85.98,86.16,85.97,86.07,217853.0,85.5491,85.7282,85.5392,85.6387,217853.0
2025-05-29 14:00:00,86.07,86.19,85.98,86.05,171419.0,85.6387,85.7581,85.5491,85.6188,171419.0
2025-05-29 14:30:00,86.06,86.28,86.06,86.17,253635.0,85.6287,85.8476,85.6287,85.7382,253635.0
2025-05-29 15:00:00,86.17,86.32,86.13,86.22,400488.0,85.7382,85.8874,85.6984,85.7879,400488.0
2025-05-29 15:30:00,86.22,86.35,86.15,86.3,872043.0,85.7879,85.9173,85.7183,85.8675,872043.0
2025-05-30 09:30:00,86.1,86.3,85.57,85.77,411124.0,85.6685,85.8675,85.1412,85.3402,411124.0
2025-05-30 10:00:00,85.76,86.05,85.76,85.95,396038.0,85.3302,85.6188,85.3302,85.5193,396038.0
2025-05-30 10:30:00,85.95,86.06,85.77,85.84,293449.0,85.5193,85.6287,85.3402,85.4098,293449.0
2025-05-30 11:00:00,85.84,86.01,85.75,85.94,249701.0,85.4098,85.579,85.3203,85.5093,249701.0
2025-05-30 11:30:00,85.93,85.95,85.62,85.62,201581.0,85.4994,85.5193,85.1909,85.1909,201581.0
2025-05-30 12:00:00,85.63,85.87,85.44,85.48,330303.0,85.2009,85.4397,85.0118,85.0516,330303.0
2025-05-30 12:30:00,85.48,85.6,85.22,85.52,528899.0,85.0516,85.171,84.7929,85.0914,528899.0
2025-05-30 13:00:00,85.52,85.75,85.48,85.75,263881.0,85.0914,85.3203,85.0516,85.3203,263881.0
2025-05-30 13:30:00,85.76,85.85,85.71,85.73,217768.0,85.3302,85.4198,85.2805,85.3004,217768.0
2025-05-30 14:00:00,85.73,86.06,85.73,86.0,376316.0,85.3004,85.6287,85.3004,85.569,376316.0
2025-05-30 14:30:00,86.01,86.08,85.92,86.07,206095.0,85.579,85.6486,85.4894,85.6387,206095.0
2025-05-30 15:00:00,86.07,86.41,86.06,86.38,381919.0,85.6387,85.977,85.6287,85.9471,381919.0
2025-05-30 15:30:00,86.37,86.46,86.11,86.31,1421466.0,85.9372,86.0267,85.6785,85.8775,1421466.0
2025-06-02 09:30:00,86.88,86.89,86.31,86.44,692901.0,86.4446,86.4546,85.8775,86.0068,692901.0
2025-06-02 10:00:00,86.4,86.66,86.27,86.66,464446.0,85.967,86.2257,85.8377,86.2257,464446.0
2025-06-02 10:30:00,86.66,86.82,86.52,86.69,430700.0,86.2257,86.3849,86.0864,86.2556,430700.0
2025-06-02 11:00:00,86.69,86.74,86.52,86.54,465699.0,86.2556,86.3053,86.0864,86.1063,465699.0
2025-06-02 11:30:00,86.54,86.61,86.38,86.52,220024.0,86.1063,86.176,85.9471,86.0864,220024.0
2025-06-02 12:00:00,86.52,86.53,86.19,86.27,281018.0,86.0864,86.0964,85.7581,85.8377,281018.0
2025-06-02 12:30:00,86.27,86.49,86.26,86.47,260926.0,85.8377,86.0566,85.8277,86.0367,260926.0
2025-06-02 13:00:00,86.48,86.52,86.26,86.27,253962.0,86.0466,86.0864,85.8277,85.8377,253962.0
2025-06-02 13:30:00,86.27,86.36,86.25,86.32,271297.0,85.8377,85.9272,85.8178,85.8874,271297.0
2025-06-02 14:00:00,86.32,86.59,86.28,86.54,363758.0,85.8874,86.1561,85.8476,86.1063,363758.0
2025-06-02 14:30:00,86.54,86.67,86.52,86.66,286376.0,86.1063,86.2357,86.0864,86.2257,286376.0
2025-06-02 15:00:00,86.66,86.82,86.65,86.75,454210.0,86.2257,86.3849,86.2158,86.3153,454210.0
2025-06-02 15:30:00,86.76,86.85,86.61,86.84,1609092.0,86.3252,86.4148,86.176,86.4048,1609092.0
2025-06-03 09:30:00,86.52,86.55,86.11,86.15,394737.0,86.0864,86.1163,85.6785,85.7183,394737.0
2025-06-03 10:00:00,86.16,86.52,86.12,86.52,322184.0,85.7282,86.0864,85.6884,86.0864,322184.0
2025-06-03 10:30:00,86.52,86.68,86.41,86.65,281460.0,86.0864,86.2456,85.977,86.2158,281460.0
2025-06-03 11:00:00,86.66,86.94,86.66,86.9,352839.0,86.2257,86.5043,86.2257,86.4645,352839.0
2025-06-03 11:30:00,86.91,87.25,86.91,87.25,382809.0,86.4745,86.8128,86.4745,86.8128,382809.0
2025-06-03 12:00:00,87.25,87.35,87.15,87.28,312290.0,86.8128,86.9123,86.7133,86.8426,312290.0
2025-06-03 12:30:00,87.29,87.44,87.25,87.4,268064.0,86.8526,87.0018,86.8128,86.962,268064.0
2025-06-03 13:00:00,87.4,87.56,87.34,87.49,260267.0,86.962,87.1212,86.9023,87.0516,260267.0
2025-06-03 13:30:00,87.5,87.6,87.48,87.51,322143.0,87.0615,87.161,87.0416,87.0715,322143.0
2025-06-03 14:00:00,87.51,87.59,87.38,87.55,265087.0,87.0715,87.1511,86.9421,87.1113,265087.0
2025-06-03 14:30:00,87.55,87.64,87.48,87.53,272429.0,87.1113,87.2008,87.0416,87.0914,272429.0
2025-06-03 15:00:00,87.53,87.63,87.49,87.53,354491.0,87.0914,87.1908,87.0516,87.0914,354491.0
2025-06-03 15:30:00,87.53,87.77,87.45,87.7,1466284.0,87.0914,87.3301,87.0118,87.2605,1466284.0
2025-06-04 09:30:00,87.85,88.1,87.7,88.0,438342.0,87.4097,87.6585,87.2605,87.559,438342.0
2025-06-04 10:00:00,87.93,88.15,87.91,88.06,319785.0,87.4893,87.7082,87.4694,87.6187,319785.0
2025-06-04 10:30:00,88.06,88.14,87.89,87.99,446977.0,87.6187,87.6983,87.4495,87.549,446977.0
2025-06-04 11:00:00,87.99,88.18,87.96,88.02,340535.0,87.549,87.7381,87.5192,87.5789,340535.0
2025-06-04 11:30:00,88.02,88.18,87.93,88.07,265188.0,87.5789,87.7381,87.4893,87.6286,265188.0
2025-06-04 12:00:00,88.07,88.11,87.96,88.0,183519.0,87.6286,87.6684,87.5192,87.559,183519.0
2025-06-04 12:30:00,88.01,88.15,88.0,88.11,152379.0,87.5689,87.7082,87.559,87.6684,152379.0
2025-06-04 13:00:00,88.12,88.22,88.09,88.22,145850.0,87.6784,87.7779,87.6485,87.7779,145850.0
2025-06-04 13:30:00,88.23,88.31,88.2,88.25,232283.0,87.7878,87.8674,87.758,87.8077,232283.0
2025-06-04 14:00:00,88.25,88.3,88.16,88.17,206318.0,87.8077,87.8575,87.7182,87.7281,206318.0
2025-06-04 14:30:00,88.18,88.2,88.05,88.1,214949.0,87.7381,87.758,87.6087,87.6585,214949.0
2025-06-04 15:00:00,88.09,88.21,88.04,88.17,458656.0,87.6485,87.7679,87.5988,87.7281,458656.0
2025-06-04 15:30:00,88.17,88.2,87.94,88.03,1865626.0,87.7281,87.758,87.4993,87.5888,1865626.0
2025-06-05 09:30:00,88.41,88.45,87.68,87.72,248922.0,87.9669,88.0067,87.2406,87.2804,248922.0
2025-06-05 10:00:00,87.71,87.91,87.63,87.89,251943.0,87.2704,87.4694,87.1908,87.4495,251943.0
2025-06-05 10:30:00,87.88,87.96,87.59,87.91,497152.0,87.4396,87.5192,87.1511,87.4694,497152.0
2025-06-05 11:00:00,87.91,88.01,87.75,88.0,214496.0,87.4694,87.5689,87.3102,87.559,214496.0
2025-06-05 11:30:00,87.99,88.08,87.88,88.07,184940.0,87.549,87.6386,87.4396,87.6286,184940.0
2025-06-05 12:00:00,88.07,88.18,88.0,88.17,288855.0,87.6286,87.7381,87.559,87.7281,288855.0
2025-06-05 12:30:00,88.18,88.22,87.84,87.99,268092.0,87.7381,87.7779,87.3998,87.549,268092.0
2025-06-05 13:00:00,87.98,88.2,87.96,88.15,196063.0,87.5391,87.758,87.5192,87.7082,196063.0
2025-06-05 13:30:00,88.15,88.22,87.97,87.99,218809.0,87.7082,87.7779,87.5291,87.549,218809.0
2025-06-05 14:00:00,87.98,88.01,87.58,87.84,370537.0,87.5391,87.5689,87.1411,87.3998,370537.0
2025-06-05 14:30:00,87.84,87.95,87.8,87.84,420314.0,87.3998,87.5092,87.36,87.3998,420314.0
2025-06-05 15:00:00,87.84,87.91,87.39,87.5,437231.0,87.3998,87.4694,86.9521,87.0615,437231.0
2025-06-05 15:30:00,87.51,87.73,87.35,87.55,2063378.0,87.0715,87.2903,86.9123,87.1113,2063378.0
2025-06-06 09:30:00,88.2,88.45,88.03,88.28,408701.0,87.758,88.0067,87.5888,87.8376,408701.0
2025-06-06 10:00:00,88.28,88.31,88.07,88.18,360748.0,87.8376,87.8674,87.6286,87.7381,360748.0
2025-06-06 10:30:00,88.18,88.18,87.95,87.98,265856.0,87.7381,87.7381,87.5092,87.5391,265856.0
2025-06-06 11:00:00,87.96,88.17,87.62,87.81,441664.0,87.5192,87.7281,87.1809,87.3699,441664.0
2025-06-06 11:30:00,87.82,87.94,87.74,87.89,193618.0,87.3799,87.4993,87.3003,87.4495,193618.0
2025-06-06 12:00:00,87.9,87.94,87.83,87.89,214479.0,87.4595,87.4993,87.3898,87.4495,214479.0
2025-06-06 12:30:00,87.89,87.95,87.63,87.71,187507.0,87.4495,87.5092,87.1908,87.2704,187507.0
2025-06-06 13:00:00,87.72,87.75,87.58,87.7,116131.0,87.2804,87.3102,87.1411,87.2605,116131.0
2025-06-06 13:30:00,87.7,87.8,87.67,87.74,96734.0,87.2605,87.36,87.2306,87.3003,96734.0
2025-06-06 14:00:00,87.75,87.89,87.75,87.79,98303.0,87.3102,87.4495,87.3102,87.35,98303.0
2025-06-06 14:30:00,87.8,87.9,87.74,87.81,244484.0,87.36,87.4595,87.3003,87.3699,244484.0
2025-06-06 15:00:00,87.8,87.9,87.79,87.83,209190.0,87.36,87.4595,87.35,87.3898,209190.0
2025-06-06 15:30:00,87.83,87.87,87.7,87.76,863781.0,87.3898,87.4296,87.2605,87.3202,863781.0
2025-06-09 09:30:00,87.99,88.34,87.9,88.01,400015.0,87.549,87.8973,87.4595,87.5689,400015.0
2025-06-09 10:00:00,88.01,88.17,88.0,88.11,372973.0,87.5689,87.7281,87.559,87.6684,372973.0
2025-06-09 10:30:00,88.11,88.18,87.89,88.18,314841.0,87.6684,87.7381,87.4495,87.7381,314841.0
2025-06-09 11:00:00,88.19,88.33,88.18,88.27,161205.0,87.748,87.8873,87.7381,87.8276,161205.0
2025-06-09 11:30:00,88.28,88.54,88.27,88.43,178719.0,87.8376,88.0963,87.8276,87.9868,178719.0
2025-06-09 12:00:00,88.43,88.57,88.41,88.52,167600.0,87.9868,88.1261,87.9669,88.0764,167600.0
2025-06-09 12:30:00,88.52,88.72,88.51,88.68,210121.0,88.0764,88.2754,88.0664,88.2356,210121.0
2025-06-09 13:00:00,88.67,88.92,88.66,88.87,164104.0,88.2256,88.4744,88.2157,88.4246,164104.0
2025-06-09 13:30:00,88.88,88.92,88.81,88.84,171845.0,88.4346,88.4744,88.3649,88.3948,171845.0
2025-06-09 14:00:00,88.84,88.93,88.76,88.91,158062.0,88.3948,88.4843,88.3152,88.4644,158062.0
2025-06-09 14:30:00,88.9,88.94,88.81,88.91,170316.0,88.4545,88.4943,88.3649,88.4644,170316.0
2025-06-09 15:00:00,88.91,88.95,88.73,88.75,374330.0,88.4644,88.5042,88.2853,88.3052,374330.0
2025-06-09 15:30:00,88.76,88.76,88.35,88.37,1679174.0,88.3152,88.3152,87.9072,87.9271,1679174.0
2025-06-10 09:30:00,88.36,88.91,88.36,88.67,388340.0,87.9172,88.4644,87.9172,88.2256,388340.0
2025-06-10 10:00:00,88.67,88.77,88.5,88.72,218088.0,88.2256,88.3251,88.0565,88.2754,218088.0
2025-06-10 10:30:00,88.72,88.99,88.63,88.89,216308.0,88.2754,88.544,88.1858,88.4445,216308.0
2025-06-10 11:00:00,88.89,88.92,88.7,88.91,183184.0,88.4445,88.4744,88.2555,88.4644,183184.0
2025-06-10 11:30:00,88.91,88.92,88.7,88.75,285677.0,88.4644,88.4744,88.2555,88.3052,285677.0
2025-06-10 12:00:00,88.75,88.84,88.66,88.67,153652.0,88.3052,88.3948,88.2157,88.2256,153652.0
2025-06-10 12:30:00,88.68,88.86,88.68,88.83,90191.0,88.2356,88.4147,88.2356,88.3848,90191.0
2025-06-10 13:00:00,88.84,88.93,88.74,88.9,297372.0,88.3948,88.4843,88.2953,88.4545,297372.0
2025-06-10 13:30:00,88.9,88.98,88.8,88.8,109683.0,88.4545,88.5341,88.355,88.355,109683.0
2025-06-10 14:00:00,88.79,88.79,88.52,88.55,186438.0,88.345,88.345,88.0764,88.1062,186438.0
2025-06-10 14:30:00,88.55,88.8,88.54,88.73,143718.0,88.1062,88.355,88.0963,88.2853,143718.0
2025-06-10 15:00:00,88.74,88.86,88.74,88.8,272439.0,88.2953,88.4147,88.2953,88.355,272439.0
2025-06-10 15:30:00,88.79,88.95,88.74,88.91,758822.0,88.345,88.5042,88.2953,88.4644,758822.0
2025-06-11 09:30:00,88.69,88.78,88.04,88.38,563471.0,88.2455,88.3351,87.5988,87.9371,563471.0
2025-06-11 10:00:00,88.39,88.42,88.21,88.38,489608.0,87.947,87.9769,87.7679,87.9371,489608.0
2025-06-11 10:30:00,88.39,88.52,88.25,88.41,308743.0,87.947,88.0764,87.8077,87.9669,308743.0
2025-06-11 11:00:00,88.41,88.56,88.37,88.52,269819.0,87.9669,88.1162,87.9271,88.0764,269819.0
2025-06-11 11:30:00,88.52,88.53,88.3,88.41,258826.0,88.0764,88.0863,87.8575,87.9669,258826.0
2025-06-11 12:00:00,88.41,88.47,88.15,88.31,197571.0,87.9669,88.0266,87.7082,87.8674,197571.0
2025-06-11 12:30:00,88.31,88.4,88.19,88.35,126401.0,87.8674,87.957,87.748,87.9072,126401.0
2025-06-11 13:00:00,88.35,88.44,88.3,88.43,146866.0,87.9072,87.9968,87.8575,87.9868,146866.0
2025-06-11 13:30:00,88.42,88.43,88.29,88.31,141249.0,87.9769,87.9868,87.8475,87.8674,141249.0
2025-06-11 14:00:00,88.31,88.36,87.74,87.94,323190.0,87.8674,87.9172,87.3003,87.4993,323190.0
2025-06-11 14:30:00,87.94,88.08,87.83,87.85,229294.0,87.4993,87.6386,87.3898,87.4097,229294.0
2025-06-11 15:00:00,87.86,87.97,87.76,87.85,276803.0,87.4197,87.5291,87.3202,87.4097,276803.0
2025-06-11 15:30:00,87.84,88.06,87.75,88.01,907648.0,87.3998,87.6187,87.3102,87.5689,907648.0
2025-06-12 09:30:00,87.72,88.07,87.32,88.03,279577.0,87.2804,87.6286,86.8824,87.5888,279577.0
2025-06-12 10:00:00,88.03,88.29,87.96,88.23,311788.0,87.5888,87.8475,87.5192,87.7878,311788.0
2025-06-12 10:30:00,88.25,88.34,88.15,88.16,216817.0,87.8077,87.8973,87.7082,87.7182,216817.0
2025-06-12 11:00:00,88.16,88.22,87.94,88.12,399309.0,87.7182,87.7779,87.4993,87.6784,399309.0
2025-06-12 11:30:00,88.12,88.17,88.0,88.16,189765.0,87.6784,87.7281,87.559,87.7182,189765.0
2025-06-12 12:00:00,88.15,88.31,88.09,88.24,274740.0,87.7082,87.8674,87.6485,87.7978,274740.0
2025-06-12 12:30:00,88.23,88.35,88.12,88.3,254148.0,87.7878,87.9072,87.6784,87.8575,254148.0
2025-06-12 13:00:00,88.3,88.45,88.23,88.28,186345.0,87.8575,88.0067,87.7878,87.8376,186345.0
2025-06-12 13:30:00,88.28,88.47,88.27,88.39,212392.0,87.8376,88.0266,87.8276,87.947,212392.0
2025-06-12 14:00:00,88.39,88.43,88.22,88.28,118711.0,87.947,87.9868,87.7779,87.8376,118711.0
2025-06-12 14:30:00,88.28,88.35,88.26,88.34,143521.0,87.8376,87.9072,87.8177,87.8973,143521.0
2025-06-12 15:00:00,88.34,88.4,88.23,88.27,200255.0,87.8973,87.957,87.7878,87.8276,200255.0
2025-06-12 15:30:00,88.28,88.43,88.21,88.41,741494.0,87.8376,87.9868,87.7679,87.9669,741494.0
2025-06-13 09:30:00,87.56,88.25,87.53,87.8,568394.0,87.1212,87.8077,87.0914,87.36,568394.0
2025-06-13 10:00:00,87.83,88.23,87.81,87.99,515018.0,87.3898,87.7878,87.3699,87.549,515018.0
2025-06-13 10:30:00,87.99,88.22,87.87,88.17,374180.0,87.549,87.7779,87.4296,87.7281,374180.0
2025-06-13 11:00:00,88.16,88.33,88.08,88.3,356255.0,87.7182,87.8873,87.6386,87.8575,356255.0
2025-06-13 11:30:00,88.29,88.5,88.23,88.35,210374.0,87.8475,88.0565,87.7878,87.9072,210374.0
2025-06-13 12:00:00,88.35,88.44,88.21,88.22,143737.0,87.9072,87.9968,87.7679,87.7779,143737.0
2025-06-13 12:30:00,88.23,88.29,87.96,88.1,272952.0,87.7878,87.8475,87.5192,87.6585,272952.0
2025-06-13 13:00:00,88.09,88.13,87.85,87.86,291002.0,87.6485,87.6883,87.4097,87.4197,291002.0
2025-06-13 13:30:00,87.85,87.91,87.63,87.75,239882.0,87.4097,87.4694,87.1908,87.3102,239882.0
2025-06-13 14:00:00,87.74,87.82,87.37,87.4,362039.0,87.3003,87.3799,86.9322,86.962,362039.0
2025-06-13 14:30:00,87.39,87.43,87.22,87.4,330296.0,86.9521,86.9919,86.7829,86.962,330296.0
2025-06-13 15:00:00,87.39,87.51,87.2,87.23,327104.0,86.9521,87.0715,86.763,86.7929,327104.0
2025-06-13 15:30:00,87.24,87.41,87.14,87.39,1386524.0,86.8028,86.972,86.7033,86.9521,1386524.0
2025-06-16 09:30:00,87.77,88.33,87.77,88.15,779719.0,87.3301,87.8873,87.3301,87.7082,779719.0
2025-06-16 10:00:00,88.16,88.51,88.16,88.33,399371.0,87.7182,88.0664,87.7182,87.8873,399371.0
2025-06-16 10:30:00,88.35,88.58,88.3,88.34,281287.0,87.9072,88.1361,87.8575,87.8973,281287.0
2025-06-16 11:00:00,88.35,88.37,88.07,88.13,277460.0,87.9072,87.9271,87.6286,87.6883,277460.0
2025-06-16 11:30:00,88.13,88.22,88.0,88.06,216439.0,87.6883,87.7779,87.559,87.6187,216439.0
2025-06-16 12:00:00,88.06,88.2,88.01,88.15,159653.0,87.6187,87.758,87.5689,87.7082,159653.0
2025-06-16 12:30:00,88.15,88.23,88.09,88.13,158774.0,87.7082,87.7878,87.6485,87.6883,158774.0
2025-06-16 13:00:00,88.13,88.31,88.07,88.28,200917.0,87.6883,87.8674,87.6286,87.8376,200917.0
2025-06-16 13:30:00,88.29,88.33,88.04,88.05,145370.0,87.8475,87.8873,87.5988,87.6087,145370.0
2025-06-16 14:00:00,88.04,88.14,88.03,88.07,100311.0,87.5988,87.6983,87.5888,87.6286,100311.0
2025-06-16 14:30:00,88.07,88.12,87.98,88.07,152186.0,87.6286,87.6784,87.5391,87.6286,152186.0
2025-06-16 15:00:00,88.07,88.09,87.87,87.9,275214.0,87.6286,87.6485,87.4296,87.4595,275214.0
2025-06-16 15:30:00,87.9,88.16,87.87,88.14,993646.0,87.4595,87.7182,87.4296,87.6983,993646.0
2025-06-17 09:30:00,87.88,87.98,87.62,87.84,328335.0,87.4396,87.5391,87.1809,87.3998,328335.0
2025-06-17 10:00:00,87.84,87.95,87.71,87.79,240438.0,87.3998,87.5092,87.2704,87.35,240438.0
2025-06-17 10:30:00,87.8,87.83,87.55,87.6,210498.0,87.36,87.3898,87.1113,87.161,210498.0
2025-06-17 11:00:00,87.59,87.74,87.52,87.56,178595.0,87.1511,87.3003,87.0814,87.1212,178595.0
2025-06-17 11:30:00,87.55,87.77,87.5,87.65,116104.0,87.1113,87.3301,87.0615,87.2107,116104.0
2025-06-17 12:00:00,87.65,87.8,87.6,87.8,204482.0,87.2107,87.36,87.161,87.36,204482.0
2025-06-17 12:30:00,87.78,87.82,87.6,87.64,181246.0,87.3401,87.3799,87.161,87.2008,181246.0
2025-06-17 13:00:00,87.63,87.73,87.46,87.48,127113.0,87.1908,87.2903,87.0217,87.0416,127113.0
2025-06-17 13:30:00,87.47,87.64,87.34,87.49,183429.0,87.0317,87.2008,86.9023,87.0516,183429.0
2025-06-17 14:00:00,87.47,87.47,87.17,87.23,263905.0,87.0317,87.0317,86.7332,86.7929,263905.0
2025-06-17 14:30:00,87.23,87.38,87.21,87.38,146214.0,86.7929,86.9421,86.773,86.9421,146214.0
2025-06-17 15:00:00,87.38,87.38,87.22,87.28,231913.0,86.9421,86.9421,86.7829,86.8426,231913.0
2025-06-17 15:30:00,87.28,87.32,87.13,87.27,1240232.0,86.8426,86.8824,86.6934,86.8327,1240232.0
2025-06-18 09:30:00,87.35,87.63,87.13,87.54,367294.0,86.9123,87.1908,86.6934,87.1013,367294.0
2025-06-18 10:00:00,87.55,87.66,87.35,87.56,323011.0,87.1113,87.2207,86.9123,87.1212,323011.0
2025-06-18 10:30:00,87.56,87.67,87.44,87.56,255623.0,87.1212,87.2306,87.0018,87.1212,255623.0
2025-06-18 11:00:00,87.56,87.63,87.44,87.49,201681.0,87.1212,87.1908,87.0018,87.0516,201681.0
2025-06-18 11:30:00,87.49,87.62,87.41,87.5,159427.0,87.0516,87.1809,86.972,87.0615,159427.0
2025-06-18 12:00:00,87.51,87.63,87.5,87.54,96828.0,87.0715,87.1908,87.0615,87.1013,96828.0
2025-06-18 12:30:00,87.53,87.59,87.47,87.47,87841.0,87.0914,87.1511,87.0317,87.0317,87841.0
2025-06-18 13:00:00,87.48,87.5,87.35,87.39,87488.0,87.0416,87.0615,86.9123,86.9521,87488.0
2025-06-18 13:30:00,87.39,87.49,87.27,87.44,96125.0,86.9521,87.0516,86.8327,87.0018,96125.0
2025-06-18 14:00:00,87.43,87.69,87.28,87.42,169521.0,86.9919,87.2505,86.8426,86.9819,169521.0
2025-06-18 14:30:00,87.43,87.66,87.01,87.06,345658.0,86.9919,87.2207,86.574,86.6237,345658.0
2025-06-18 15:00:00,87.04,87.29,86.94,86.94,369999.0,86.6038,86.8526,86.5043,86.5043,369999.0
2025-06-18 15:30:00,86.94,87.2,86.9,86.99,724188.0,86.5043,86.763,86.4645,86.5541,724188.0
2025-06-20 09:30:00,87.51,87.64,86.5,87.14,568166.0,87.0715,87.2008,86.0665,86.7033,568166.0
2025-06-20 10:00:00,87.13,87.23,86.83,86.95,465957.0,86.6934,86.7929,86.3949,86.5143,465957.0
2025-06-20 10:30:00,86.94,87.04,86.67,86.87,392007.0,86.5043,86.6038,86.2357,86.4347,392007.0
2025-06-20 11:00:00,86.86,87.0,86.74,86.9,267388.0,86.4247,86.564,86.3053,86.4645,267388.0
2025-06-20 11:30:00,86.92,87.05,86.75,86.75,242199.0,86.4844,86.6138,86.3153,86.3153,242199.0
2025-06-20 12:00:00,86.75,86.83,86.61,86.77,282884.0,86.3153,86.3949,86.176,86.3352,282884.0
2025-06-20 12:30:00,86.77,86.82,86.61,86.67,166089.0,86.3352,86.3849,86.176,86.2357,166089.0
2025-06-20 13:00:00,86.66,86.76,86.37,86.38,287998.0,86.2257,86.3252,85.9372,85.9471,287998.0
2025-06-20 13:30:00,86.38,86.45,86.3,86.36,169311.0,85.9471,86.0168,85.8675,85.9272,169311.0
2025-06-20 14:00:00,86.36,86.57,86.34,86.5,120790.0,85.9272,86.1362,85.9073,86.0665,120790.0
2025-06-20 14:30:00,86.51,86.59,86.35,86.41,154069.0,86.0765,86.1561,85.9173,85.977,154069.0
2025-06-20 15:00:00,86.39,86.46,86.3,86.33,232567.0,85.9571,86.0267,85.8675,85.8974,232567.0
2025-06-20 15:30:00,86.33,86.52,86.33,86.4,1488789.0,85.8974,86.0864,85.8974,85.967,1488789.0